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
08/11/2019 3.00p 3.00p 2.74p 2.90p 11140
07/11/2019 3.00p 3.00p 2.95p 3.00p 4000
06/11/2019 3.00p 3.27p 3.00p 3.00p 6055
05/11/2019 3.00p 3.00p 2.70p 3.00p 31619
04/11/2019 2.90p 3.30p 2.60p 3.00p 137467
01/11/2019 2.50p 3.30p 2.50p 2.90p 283825
31/10/2019 2.40p 2.49p 2.33p 2.40p 114643
30/10/2019 2.40p 2.49p 2.33p 2.40p 108376
29/10/2019 2.40p 2.49p 2.33p 2.40p 134265
28/10/2019 2.40p 2.40p 2.40p 2.40p 0
25/10/2019 2.20p 2.45p 2.20p 2.40p 173900
24/10/2019 2.30p 2.30p 2.00p 2.20p 176279
23/10/2019 2.30p 2.47p 2.12p 2.30p 84389
22/10/2019 2.30p 2.30p 2.22p 2.30p 5921
21/10/2019 2.30p 2.30p 2.30p 2.30p 0
18/10/2019 2.30p 2.30p 2.22p 2.30p 1469
17/10/2019 2.30p 2.30p 2.30p 2.30p 0
16/10/2019 2.30p 2.48p 2.30p 2.30p 40322
15/10/2019 2.35p 2.35p 2.30p 2.30p 0
14/10/2019 2.35p 2.35p 2.21p 2.35p 4959
11/10/2019 2.35p 2.49p 2.21p 2.35p 24818
10/10/2019 2.35p 2.35p 2.21p 2.35p 2293
09/10/2019 2.35p 2.35p 2.35p 2.35p 0
08/10/2019 2.35p 2.35p 2.21p 2.35p 22694
07/10/2019 2.35p 2.35p 2.20p 2.35p 50
04/10/2019 2.35p 2.35p 2.20p 2.35p 1197
03/10/2019 2.35p 2.35p 2.35p 2.35p 0
02/10/2019 2.55p 2.55p 2.21p 2.35p 9209
01/10/2019 2.55p 2.55p 2.31p 2.55p 2092
30/09/2019 2.55p 2.55p 2.55p 2.55p 0
27/09/2019 2.55p 2.55p 2.55p 2.55p 0
26/09/2019 2.55p 2.55p 2.55p 2.55p 0
25/09/2019 2.55p 2.55p 2.55p 2.55p 0
24/09/2019 2.55p 2.55p 2.55p 2.55p 0
23/09/2019 2.55p 2.55p 2.55p 2.55p 0
20/09/2019 2.55p 2.55p 2.31p 2.55p 726
19/09/2019 2.55p 2.77p 2.55p 2.55p 10000
18/09/2019 2.65p 2.70p 2.55p 2.55p 20000
17/09/2019 2.75p 2.75p 2.62p 2.65p 52089
16/09/2019 2.75p 2.75p 2.62p 2.75p 2645
13/09/2019 2.75p 2.75p 2.75p 2.75p 0
12/09/2019 2.75p 2.75p 2.75p 2.75p 0
11/09/2019 2.75p 2.75p 2.62p 2.75p 2748
10/09/2019 2.75p 2.98p 2.62p 2.75p 25990
09/09/2019 2.75p 2.75p 2.62p 2.75p 42261
06/09/2019 2.75p 2.75p 2.62p 2.75p 6209
05/09/2019 2.75p 2.98p 2.62p 2.75p 20989
04/09/2019 2.75p 2.98p 2.62p 2.75p 7587
03/09/2019 2.75p 2.75p 2.62p 2.75p 1028
02/09/2019 2.75p 2.90p 2.60p 2.75p 41700
30/08/2019 2.75p 2.75p 2.75p 2.75p 0
29/08/2019 2.75p 2.75p 2.60p 2.75p 8232
28/08/2019 2.75p 2.75p 2.75p 2.75p 0
27/08/2019 2.75p 2.75p 2.75p 2.75p 0
23/08/2019 2.75p 2.95p 2.75p 2.75p 50000
22/08/2019 2.75p 2.85p 2.58p 2.75p 86499
21/08/2019 2.75p 2.75p 2.50p 2.75p 28668
20/08/2019 2.75p 2.75p 2.75p 2.75p 0
19/08/2019 2.75p 2.75p 2.50p 2.75p 54244
16/08/2019 2.75p 2.75p 2.60p 2.75p 34652
15/08/2019 2.75p 2.75p 2.75p 2.75p 0
14/08/2019 2.75p 2.98p 2.58p 2.75p 71117
13/08/2019 3.00p 3.30p 2.68p 2.75p 133357
12/08/2019 3.00p 3.00p 3.00p 3.00p 0
09/08/2019 3.00p 3.22p 3.00p 3.00p 20000
08/08/2019 3.00p 3.00p 2.65p 3.00p 18757
07/08/2019 3.25p 3.25p 3.00p 3.00p 40000
06/08/2019 3.25p 3.25p 3.01p 3.25p 11998
05/08/2019 3.25p 3.25p 3.01p 3.25p 8049
02/08/2019 3.25p 3.25p 3.02p 3.25p 100000
01/08/2019 3.00p 3.35p 2.50p 3.25p 161562
31/07/2019 3.30p 3.42p 3.00p 3.00p 1858
30/07/2019 3.30p 3.30p 3.30p 3.30p 0
29/07/2019 3.30p 3.42p 3.30p 3.30p 1000
26/07/2019 3.30p 3.30p 3.30p 3.30p 150000
25/07/2019 3.35p 3.35p 3.11p 3.30p 185000
24/07/2019 3.35p 3.48p 3.35p 3.35p 19795
23/07/2019 3.25p 3.50p 3.01p 3.35p 131500
22/07/2019 2.90p 3.00p 2.90p 2.90p 83797
19/07/2019 2.90p 2.90p 2.90p 2.90p 0
18/07/2019 2.90p 3.00p 2.83p 2.90p 67044
17/07/2019 2.90p 2.90p 2.83p 2.90p 4500
16/07/2019 2.90p 2.99p 2.81p 2.90p 52200
15/07/2019 2.90p 2.90p 2.90p 2.90p 0
12/07/2019 2.90p 2.90p 2.81p 2.90p 7000
11/07/2019 2.75p 2.96p 2.75p 2.90p 119701
10/07/2019 2.75p 2.80p 2.75p 2.75p 10000
09/07/2019 2.70p 2.75p 2.70p 2.75p 46156
08/07/2019 2.65p 2.80p 2.63p 2.70p 145425
05/07/2019 2.60p 2.67p 2.60p 2.65p 100000
04/07/2019 2.70p 2.70p 2.50p 2.60p 71017
03/07/2019 2.70p 2.70p 2.70p 2.70p 0
02/07/2019 2.65p 2.90p 2.51p 2.70p 106977
01/07/2019 2.65p 2.65p 2.65p 2.65p 0
28/06/2019 2.75p 2.75p 2.51p 2.65p 5406
27/06/2019 2.65p 2.65p 2.65p 2.65p 0
26/06/2019 2.70p 2.70p 2.50p 2.65p 43141
25/06/2019 2.85p 2.85p 2.60p 2.70p 70000
24/06/2019 2.95p 2.95p 2.70p 2.85p 30000
21/06/2019 2.95p 2.95p 2.71p 2.95p 450
20/06/2019 2.95p 2.95p 2.71p 2.95p 2479
19/06/2019 2.95p 3.00p 2.71p 2.95p 2206
18/06/2019 2.95p 2.95p 2.71p 2.95p 2370
17/06/2019 2.95p 3.00p 2.71p 2.95p 19054
14/06/2019 2.95p 2.95p 2.70p 2.95p 39603
13/06/2019 2.95p 3.00p 2.71p 2.95p 544
12/06/2019 2.95p 2.95p 2.95p 2.95p 0
11/06/2019 3.25p 3.25p 2.95p 2.95p 30000
10/06/2019 3.25p 3.25p 3.00p 3.25p 46915
07/06/2019 3.25p 3.30p 3.01p 3.25p 22970
06/06/2019 3.25p 3.36p 3.05p 3.25p 15897
05/06/2019 3.25p 3.36p 3.05p 3.25p 15000
04/06/2019 3.25p 3.25p 3.05p 3.25p 35762
03/06/2019 3.35p 3.35p 3.00p 3.25p 233846
31/05/2019 3.35p 3.46p 3.25p 3.35p 5801
30/05/2019 3.35p 3.35p 3.35p 3.35p 0
29/05/2019 3.35p 3.35p 3.35p 3.35p 0
28/05/2019 3.35p 3.35p 3.25p 3.35p 2000
24/05/2019 3.35p 3.46p 3.25p 3.35p 41903
23/05/2019 3.35p 3.35p 3.35p 3.35p 0
22/05/2019 3.35p 3.35p 3.27p 3.35p 51000
21/05/2019 3.25p 3.50p 3.25p 3.35p 113501
20/05/2019 3.25p 3.25p 3.08p 3.25p 3404
17/05/2019 3.25p 3.25p 3.25p 3.25p 0
16/05/2019 3.25p 3.25p 3.08p 3.25p 1000
15/05/2019 3.25p 3.45p 3.06p 3.25p 39026
14/05/2019 3.25p 3.25p 3.25p 3.25p 0
13/05/2019 3.20p 3.25p 3.15p 3.25p 50000
10/05/2019 3.20p 3.33p 3.16p 3.20p 130000
09/05/2019 3.25p 3.25p 3.16p 3.20p 26993
08/05/2019 3.20p 3.33p 3.15p 3.20p 6200
07/05/2019 3.20p 3.33p 3.15p 3.20p 36816
03/05/2019 3.20p 3.20p 3.15p 3.20p 20086
02/05/2019 3.20p 3.40p 3.13p 3.20p 63529
01/05/2019 2.95p 3.40p 2.95p 3.20p 296641
30/04/2019 2.95p 3.35p 2.82p 2.95p 7500
29/04/2019 2.95p 2.95p 2.65p 2.95p 31324
26/04/2019 2.95p 2.95p 2.82p 2.95p 50020
25/04/2019 3.20p 3.20p 2.95p 2.95p 33801
24/04/2019 3.05p 3.40p 3.03p 3.20p 80161
23/04/2019 3.05p 3.05p 3.00p 3.00p 27142
18/04/2019 3.00p 3.40p 3.00p 3.05p 58378
17/04/2019 2.75p 3.25p 2.65p 3.00p 280421
16/04/2019 2.75p 3.00p 2.50p 2.75p 33000
15/04/2019 2.75p 3.00p 2.62p 2.75p 18177
12/04/2019 2.75p 3.00p 2.75p 2.86p 167267
11/04/2019 2.65p 3.00p 2.60p 2.75p 250327
10/04/2019 2.90p 2.90p 2.40p 2.65p 468353
09/04/2019 2.90p 2.90p 2.75p 2.90p 5195
08/04/2019 2.90p 2.90p 2.85p 2.90p 0
05/04/2019 2.90p 3.16p 2.50p 2.85p 104105
04/04/2019 2.90p 2.90p 2.55p 2.90p 27896
03/04/2019 2.75p 2.95p 2.75p 2.90p 33694
02/04/2019 2.75p 2.75p 2.75p 2.75p 0
01/04/2019 2.75p 2.95p 2.57p 2.75p 123945
29/03/2019 2.90p 2.90p 2.57p 2.75p 7889
28/03/2019 2.90p 3.25p 2.64p 2.90p 65375
27/03/2019 2.90p 2.90p 2.90p 2.90p 0
26/03/2019 2.90p 3.25p 2.60p 2.90p 63210
25/03/2019 2.90p 2.90p 2.90p 2.90p 0
22/03/2019 2.75p 3.20p 2.55p 2.90p 73450
21/03/2019 2.75p 2.75p 2.51p 2.75p 184204
20/03/2019 2.75p 2.75p 2.35p 2.75p 27729
19/03/2019 2.75p 2.75p 2.62p 2.75p 20000
18/03/2019 3.00p 3.00p 2.62p 2.75p 4565
15/03/2019 3.00p 3.13p 2.60p 3.00p 111596
14/03/2019 3.00p 3.00p 2.70p 3.00p 19335
13/03/2019 3.00p 3.00p 3.00p 3.00p 0
12/03/2019 3.00p 3.00p 2.72p 3.00p 12441
11/03/2019 3.00p 3.00p 2.72p 3.00p 1380
08/03/2019 3.05p 3.05p 2.72p 3.00p 94023
07/03/2019 3.05p 3.26p 2.81p 3.05p 17699
06/03/2019 3.05p 3.05p 3.05p 3.05p 0
05/03/2019 3.05p 3.05p 3.05p 3.05p 0
04/03/2019 3.05p 3.28p 2.81p 3.05p 21023
01/03/2019 2.75p 3.05p 2.66p 3.05p 78735
28/02/2019 2.75p 3.00p 2.66p 2.75p 67610
27/02/2019 2.75p 2.75p 2.64p 2.75p 8539
26/02/2019 2.75p 2.99p 2.61p 2.75p 92997
25/02/2019 2.95p 2.95p 2.59p 2.74p 289549
22/02/2019 3.45p 3.45p 2.72p 2.95p 422272
21/02/2019 2.75p 5.41p 2.75p 3.45p 2767632
20/02/2019 2.75p 2.75p 2.55p 2.75p 961
19/02/2019 2.95p 2.95p 2.72p 2.75p 8394
18/02/2019 2.75p 3.00p 2.67p 2.95p 34788
15/02/2019 2.75p 2.92p 2.67p 2.75p 54406
14/02/2019 2.75p 2.75p 2.65p 2.75p 20315
13/02/2019 2.75p 3.12p 2.65p 2.75p 21638
12/02/2019 2.75p 2.75p 2.70p 2.70p 5796
11/02/2019 2.65p 2.99p 2.60p 2.75p 162056
08/02/2019 2.65p 2.72p 2.65p 2.65p 36121
07/02/2019 2.65p 2.71p 2.51p 2.65p 16735
06/02/2019 2.65p 2.72p 2.50p 2.65p 107133
05/02/2019 2.85p 2.85p 2.60p 2.65p 241576
04/02/2019 2.90p 2.90p 2.70p 2.85p 14227
01/02/2019 2.90p 2.90p 2.81p 2.90p 9749
31/01/2019 2.90p 3.00p 2.81p 2.90p 73848
30/01/2019 2.90p 2.90p 2.81p 2.90p 5000
29/01/2019 3.00p 3.00p 2.80p 2.90p 138260
28/01/2019 3.10p 3.10p 2.85p 3.00p 15490

*Close Price adjusted for both dividends and splits