Argos Resources Ltd. (DI) (ARG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argos Resources Ltd. (DI)

Date Open High Low Close* Volume
24/05/2021 2.75p 2.75p 2.62p 2.75p 38000
21/05/2021 3.10p 3.20p 2.65p 2.75p 426716
20/05/2021 3.10p 3.10p 2.72p 3.10p 14550
19/05/2021 3.10p 3.20p 2.71p 3.10p 89640
18/05/2021 3.10p 3.10p 2.72p 3.10p 75900
17/05/2021 3.10p 3.10p 2.72p 3.10p 2146
14/05/2021 3.10p 3.10p 3.10p 3.10p 100251
13/05/2021 3.10p 3.10p 2.70p 3.10p 85000
12/05/2021 3.10p 3.15p 3.10p 3.10p 50000
11/05/2021 3.10p 3.10p 3.10p 3.10p 0
10/05/2021 3.10p 3.16p 2.70p 3.10p 20000
07/05/2021 3.10p 3.10p 2.70p 3.10p 8469
06/05/2021 3.10p 3.18p 2.70p 3.10p 16255
05/05/2021 3.10p 3.18p 2.70p 3.10p 219667
04/05/2021 3.10p 3.10p 2.70p 3.10p 17500
03/05/2021 3.10p 3.10p 2.70p 3.10p 1000
30/04/2021 3.10p 3.10p 2.70p 3.10p 1000
29/04/2021 3.10p 3.10p 3.10p 3.10p 0
28/04/2021 3.10p 3.10p 3.10p 3.10p 0
27/04/2021 3.10p 3.40p 2.70p 3.10p 52406
26/04/2021 3.00p 3.15p 2.58p 3.00p 29510
23/04/2021 3.00p 3.15p 2.55p 3.00p 62896
22/04/2021 3.00p 3.15p 2.55p 3.00p 14039
21/04/2021 3.00p 3.00p 2.55p 3.00p 100000
20/04/2021 3.00p 3.00p 2.56p 3.00p 29393
19/04/2021 3.00p 3.35p 2.56p 3.00p 37044
16/04/2021 2.75p 3.00p 2.56p 3.00p 45001
15/04/2021 3.00p 3.16p 2.50p 3.16p 42100
14/04/2021 3.00p 3.38p 2.55p 3.00p 51000
13/04/2021 3.00p 3.00p 3.00p 3.00p 0
12/04/2021 3.00p 3.50p 2.60p 3.00p 2064
09/04/2021 3.00p 3.00p 2.60p 3.00p 4250
08/04/2021 3.00p 3.00p 2.72p 3.00p 60167
07/04/2021 2.60p 3.20p 2.50p 3.00p 511399
06/04/2021 2.70p 2.83p 2.40p 2.70p 4329
05/04/2021 2.45p 2.70p 2.45p 2.70p 0
02/04/2021 2.45p 2.70p 2.45p 2.70p 0
01/04/2021 2.45p 2.70p 2.45p 2.70p 0
31/03/2021 2.60p 2.65p 2.40p 2.45p 116277
30/03/2021 2.60p 2.65p 2.60p 2.60p 156400
29/03/2021 2.70p 2.80p 2.40p 2.60p 19983
26/03/2021 2.75p 3.00p 2.30p 2.70p 212684
25/03/2021 2.90p 3.00p 2.50p 2.75p 699
24/03/2021 2.90p 2.90p 2.90p 2.90p 0
23/03/2021 2.90p 3.00p 2.60p 2.90p 59028
22/03/2021 2.75p 3.30p 2.50p 2.90p 112247
19/03/2021 2.75p 2.85p 2.60p 2.75p 16118
18/03/2021 2.75p 2.75p 2.60p 2.75p 1579
17/03/2021 2.75p 2.75p 2.60p 2.75p 4281
16/03/2021 2.75p 3.00p 2.60p 2.75p 36460
15/03/2021 2.75p 3.20p 2.50p 3.00p 87812
12/03/2021 2.75p 3.00p 2.75p 2.75p 27349
11/03/2021 2.85p 3.00p 2.50p 2.75p 153057
10/03/2021 2.85p 2.98p 2.50p 2.85p 89205
09/03/2021 2.85p 3.10p 2.50p 2.85p 32106
08/03/2021 2.85p 3.20p 2.50p 2.85p 129304
05/03/2021 2.60p 3.20p 2.50p 2.85p 119992
04/03/2021 2.60p 2.88p 2.60p 2.60p 67499
03/03/2021 2.60p 2.92p 2.20p 2.60p 210953
02/03/2021 2.75p 3.00p 2.30p 2.60p 790977
01/03/2021 2.85p 3.00p 2.50p 2.75p 65596
26/02/2021 2.85p 2.85p 2.51p 2.85p 37225
25/02/2021 2.85p 3.12p 2.51p 2.85p 42977
24/02/2021 2.80p 3.20p 2.50p 2.85p 246036
23/02/2021 2.80p 3.13p 2.80p 2.80p 97053
22/02/2021 2.80p 3.13p 2.42p 2.80p 139103
19/02/2021 3.00p 3.20p 2.20p 2.80p 183316
18/02/2021 2.80p 3.20p 2.60p 3.00p 641813
17/02/2021 2.75p 3.00p 2.50p 2.80p 425254
16/02/2021 2.75p 2.95p 2.50p 2.75p 173190
15/02/2021 2.75p 2.95p 2.58p 2.75p 25671
12/02/2021 2.75p 2.95p 2.75p 2.75p 6121
11/02/2021 2.75p 2.95p 2.75p 2.75p 9791
10/02/2021 2.75p 2.75p 2.75p 2.75p 0
09/02/2021 3.00p 3.00p 2.50p 2.75p 114679
08/02/2021 3.15p 3.15p 3.12p 3.15p 34701
05/02/2021 3.25p 3.50p 2.80p 3.15p 54746
04/02/2021 3.25p 3.42p 3.00p 3.25p 114088
03/02/2021 3.50p 3.80p 3.00p 3.25p 87271
02/02/2021 3.50p 3.60p 3.21p 3.50p 43514
01/02/2021 3.50p 3.80p 3.25p 3.50p 184467
29/01/2021 3.05p 3.80p 3.00p 3.50p 545982
28/01/2021 3.05p 3.35p 2.62p 3.05p 4514
27/01/2021 3.05p 3.41p 2.62p 3.05p 8139
26/01/2021 3.05p 3.40p 2.62p 3.05p 93460
25/01/2021 2.75p 3.30p 2.62p 3.05p 100670
22/01/2021 3.10p 3.20p 2.70p 3.20p 674606
21/01/2021 3.10p 3.10p 3.10p 3.10p 0
20/01/2021 3.10p 3.10p 2.70p 3.10p 39778
19/01/2021 3.10p 3.10p 2.75p 3.10p 150000
18/01/2021 3.10p 3.20p 2.77p 3.10p 180072
15/01/2021 3.10p 3.23p 2.72p 3.10p 468735
14/01/2021 3.10p 3.18p 2.70p 3.10p 182426
13/01/2021 3.10p 3.18p 2.60p 3.10p 325761
12/01/2021 2.75p 3.10p 2.70p 3.10p 207857
11/01/2021 2.75p 3.00p 2.75p 2.75p 197715
08/01/2021 2.35p 3.00p 2.35p 2.75p 392044
07/01/2021 2.25p 2.50p 2.14p 2.35p 236273
06/01/2021 2.25p 2.44p 2.23p 2.25p 143749
05/01/2021 2.15p 2.50p 1.87p 2.25p 122010
04/01/2021 2.15p 2.22p 1.82p 2.15p 64104
01/01/2021 2.15p 2.15p 2.15p 2.15p 0
31/12/2020 2.15p 2.15p 2.15p 2.15p 0
30/12/2020 2.15p 2.23p 1.82p 2.15p 11000
29/12/2020 2.15p 2.33p 1.80p 2.15p 212122
28/12/2020 2.15p 2.15p 2.15p 2.15p 0
25/12/2020 2.15p 2.15p 2.15p 2.15p 0
24/12/2020 2.15p 2.15p 2.15p 2.15p 0
23/12/2020 2.00p 2.29p 1.90p 2.15p 135998
22/12/2020 2.15p 2.15p 1.90p 2.15p 54037
21/12/2020 2.15p 2.43p 1.88p 2.15p 177634
18/12/2020 2.15p 2.15p 2.15p 2.15p 0
17/12/2020 2.15p 2.40p 1.88p 2.15p 38015
16/12/2020 2.15p 2.29p 1.88p 2.15p 5977
15/12/2020 2.15p 2.15p 1.88p 2.15p 26308
14/12/2020 2.15p 2.29p 2.15p 2.15p 458
11/12/2020 2.15p 2.40p 2.15p 2.15p 39125
10/12/2020 2.15p 2.15p 1.88p 2.15p 2000
09/12/2020 2.15p 2.40p 2.15p 2.15p 40375
08/12/2020 2.15p 2.29p 1.88p 2.15p 53700
07/12/2020 2.15p 2.29p 1.82p 2.15p 51785
04/12/2020 2.15p 2.29p 1.82p 2.15p 45970
03/12/2020 2.15p 2.15p 2.15p 2.15p 0
02/12/2020 2.15p 2.33p 1.80p 2.15p 153763
01/12/2020 2.15p 2.33p 1.86p 2.15p 101636
30/11/2020 2.05p 2.50p 2.05p 2.15p 260000
27/11/2020 2.05p 2.05p 2.05p 2.05p 0
26/11/2020 2.05p 2.32p 2.05p 2.05p 8620
25/11/2020 1.80p 2.43p 1.60p 2.05p 239741
24/11/2020 1.80p 1.92p 1.80p 1.80p 36686
23/11/2020 1.80p 1.93p 1.60p 1.80p 68234
20/11/2020 1.80p 1.80p 1.80p 1.80p 3608
19/11/2020 1.80p 1.93p 1.80p 1.80p 16045
18/11/2020 1.90p 1.93p 1.80p 1.80p 30768
17/11/2020 1.80p 2.00p 1.80p 1.90p 70000
16/11/2020 1.80p 1.80p 1.63p 1.80p 5022
13/11/2020 1.80p 1.94p 1.80p 1.80p 88169
12/11/2020 1.70p 1.90p 1.56p 1.80p 213528
10/11/2020 1.65p 1.77p 1.39p 1.70p 200010
09/11/2020 1.75p 1.75p 1.53p 1.65p 133917
06/11/2020 1.75p 1.75p 1.75p 1.75p 0
05/11/2020 1.75p 1.75p 1.60p 1.75p 880
04/11/2020 1.75p 1.75p 1.60p 1.75p 1670
03/11/2020 1.75p 1.90p 1.75p 1.75p 65369
02/11/2020 1.75p 1.75p 1.75p 1.75p 0
30/10/2020 1.75p 1.75p 1.75p 1.75p 0
29/10/2020 1.75p 1.75p 1.75p 1.75p 0
28/10/2020 1.75p 1.90p 1.53p 1.75p 113689
27/10/2020 1.75p 1.75p 1.50p 1.75p 67492
26/10/2020 2.10p 2.25p 1.50p 1.75p 179611
23/10/2020 2.10p 2.50p 2.10p 2.10p 20
22/10/2020 2.10p 2.25p 1.70p 2.10p 35000
21/10/2020 2.10p 2.10p 2.10p 2.10p 0
20/10/2020 2.10p 2.10p 1.70p 2.10p 22655
19/10/2020 2.25p 2.25p 2.00p 2.10p 11591
16/10/2020 2.25p 2.25p 1.75p 2.25p 37786
15/10/2020 2.25p 2.38p 2.00p 2.25p 25591
14/10/2020 2.25p 2.25p 2.03p 2.25p 258
13/10/2020 2.25p 2.30p 2.14p 2.14p 30683
12/10/2020 2.25p 2.25p 2.18p 2.25p 775
09/10/2020 2.25p 2.42p 2.03p 2.25p 50966
08/10/2020 2.25p 2.25p 2.03p 2.25p 1513
07/10/2020 2.25p 2.45p 2.05p 2.25p 59361
06/10/2020 2.00p 2.40p 1.90p 2.25p 296613
05/10/2020 2.00p 2.00p 1.65p 2.00p 2727
02/10/2020 2.00p 2.20p 1.90p 2.00p 51100
01/10/2020 2.00p 2.20p 2.00p 2.00p 26204
30/09/2020 2.00p 2.15p 1.90p 1.90p 75598
29/09/2020 2.00p 2.10p 1.50p 2.00p 5278
28/09/2020 2.00p 2.20p 2.00p 2.00p 15347
25/09/2020 1.75p 2.00p 1.50p 2.00p 188831
24/09/2020 1.75p 1.95p 1.50p 1.75p 12282
23/09/2020 2.10p 2.22p 1.50p 1.75p 207499
22/09/2020 2.10p 2.10p 1.70p 2.10p 5674
21/09/2020 2.10p 2.10p 1.70p 2.10p 62669
18/09/2020 1.85p 2.50p 1.70p 2.10p 366791
17/09/2020 1.90p 1.90p 1.90p 1.90p 0
16/09/2020 1.90p 2.19p 1.90p 1.90p 1456
15/09/2020 1.90p 2.11p 1.62p 1.90p 52869
14/09/2020 1.80p 2.20p 1.80p 1.90p 46917
11/09/2020 2.15p 2.15p 1.80p 1.80p 239136
10/09/2020 2.15p 2.33p 1.80p 2.15p 6977
09/09/2020 2.15p 2.15p 2.15p 2.15p 0
08/09/2020 2.15p 2.15p 1.80p 2.15p 8750
07/09/2020 2.15p 2.15p 2.15p 2.15p 0
04/09/2020 2.15p 2.15p 2.15p 2.15p 0
03/09/2020 2.15p 2.15p 2.15p 2.15p 0
02/09/2020 2.15p 2.15p 1.80p 2.15p 16849
01/09/2020 2.15p 2.25p 2.15p 2.15p 66098
31/08/2020 2.15p 2.15p 2.15p 2.15p 0
28/08/2020 2.15p 2.15p 2.15p 2.15p 0
27/08/2020 2.15p 2.15p 1.81p 2.15p 46
26/08/2020 2.15p 2.15p 2.15p 2.15p 0
25/08/2020 2.15p 2.25p 1.80p 2.15p 12799
24/08/2020 2.15p 2.15p 1.81p 2.15p 110091
21/08/2020 2.15p 2.25p 1.82p 2.15p 30611
20/08/2020 2.25p 2.25p 1.82p 2.15p 873
19/08/2020 2.25p 2.25p 2.01p 2.25p 1
18/08/2020 2.25p 2.40p 2.13p 2.25p 59841
17/08/2020 2.25p 2.40p 2.13p 2.25p 7839

*Close Price adjusted for both dividends and splits