Argo Group Ltd. (ARGO) Share Price

Financial Services Sector


Date Open High Low Close* Volume
21/11/2024 4.00p 4.20p 4.00p 4.00p 0
20/11/2024 4.00p 4.43p 4.00p 4.00p 316
19/11/2024 4.00p 4.20p 4.00p 4.00p 0
18/11/2024 4.00p 4.20p 4.00p 4.00p 0
15/11/2024 4.00p 4.20p 4.00p 4.00p 0
14/11/2024 4.00p 4.20p 4.00p 4.00p 0
13/11/2024 4.00p 4.20p 4.00p 4.00p 0
12/11/2024 4.00p 4.43p 3.24p 4.00p 2163
11/11/2024 4.00p 4.43p 4.00p 4.00p 2357
08/11/2024 4.00p 4.20p 4.00p 4.00p 0
07/11/2024 4.00p 4.20p 4.00p 4.00p 0
06/11/2024 4.00p 4.94p 4.00p 4.00p 810
05/11/2024 4.00p 4.00p 3.24p 4.00p 21
04/11/2024 4.00p 4.93p 4.00p 4.00p 40528
01/11/2024 4.00p 4.20p 4.00p 4.00p 0
31/10/2024 4.00p 4.20p 4.00p 4.00p 0
30/10/2024 4.00p 4.00p 3.10p 4.00p 1100
29/10/2024 4.00p 4.43p 4.00p 4.00p 112
28/10/2024 4.00p 4.00p 3.10p 4.00p 4728
25/10/2024 3.50p 4.00p 3.50p 4.00p 55000
24/10/2024 4.00p 4.00p 3.00p 3.50p 98657
23/10/2024 4.00p 4.00p 3.03p 4.00p 37000
22/10/2024 4.00p 4.00p 3.25p 4.00p 660
21/10/2024 4.00p 4.00p 3.25p 4.00p 798
18/10/2024 4.00p 4.00p 3.80p 4.00p 0
17/10/2024 4.00p 4.00p 3.80p 4.00p 0
16/10/2024 4.00p 4.00p 3.80p 4.00p 0
15/10/2024 4.00p 4.00p 3.80p 4.00p 0
14/10/2024 4.00p 4.45p 4.00p 4.00p 44
11/10/2024 4.00p 4.00p 3.80p 4.00p 0
10/10/2024 4.00p 4.00p 3.80p 4.00p 0
09/10/2024 4.00p 4.45p 3.10p 4.00p 4998
08/10/2024 4.00p 4.45p 3.13p 4.00p 91551
07/10/2024 4.00p 4.00p 3.80p 4.00p 0
04/10/2024 4.00p 4.00p 3.80p 4.00p 0
03/10/2024 4.00p 4.00p 3.25p 4.00p 478
02/10/2024 4.00p 4.45p 4.00p 4.00p 21
01/10/2024 4.00p 4.00p 3.80p 4.00p 0
30/09/2024 4.00p 4.00p 3.80p 4.00p 0
27/09/2024 4.00p 4.00p 3.80p 4.00p 0
26/09/2024 4.00p 4.00p 3.80p 4.00p 0
25/09/2024 4.00p 4.00p 3.80p 4.00p 0
24/09/2024 4.00p 4.00p 3.80p 4.00p 0
23/09/2024 4.00p 4.45p 4.00p 4.00p 3608
20/09/2024 4.00p 4.45p 4.00p 4.00p 2719
19/09/2024 4.50p 4.50p 3.55p 4.00p 39338
18/09/2024 4.50p 4.75p 4.00p 4.50p 23349
17/09/2024 4.50p 4.50p 4.10p 4.50p 3121
16/09/2024 4.50p 4.75p 4.00p 4.50p 4226
13/09/2024 4.50p 4.50p 4.25p 4.50p 0
12/09/2024 4.50p 4.50p 4.25p 4.50p 0
11/09/2024 4.50p 4.50p 4.10p 4.50p 4396
10/09/2024 5.50p 5.50p 4.00p 4.50p 35108
09/09/2024 5.50p 5.50p 5.29p 5.50p 0
06/09/2024 6.00p 6.00p 4.10p 5.50p 25000
05/09/2024 6.00p 6.00p 5.00p 6.00p 80
04/09/2024 6.00p 6.00p 5.00p 6.00p 748
03/09/2024 6.00p 6.00p 5.80p 6.00p 0
02/09/2024 6.00p 6.00p 5.80p 6.00p 0
30/08/2024 6.00p 6.00p 5.00p 6.00p 45000
29/08/2024 6.00p 6.00p 5.50p 6.00p 0
28/08/2024 6.00p 6.00p 5.80p 6.00p 0
27/08/2024 6.00p 6.00p 5.25p 6.00p 1579
23/08/2024 6.00p 6.00p 5.00p 6.00p 15000
22/08/2024 6.00p 6.00p 5.00p 6.00p 287
21/08/2024 6.00p 6.35p 6.00p 6.00p 80
20/08/2024 6.00p 6.00p 5.25p 6.00p 2011
19/08/2024 6.00p 6.00p 5.80p 6.00p 0
16/08/2024 6.00p 6.00p 5.00p 6.00p 28
15/08/2024 6.00p 6.35p 5.25p 6.00p 745
14/08/2024 6.00p 6.00p 5.80p 6.00p 0
13/08/2024 6.00p 6.00p 5.13p 6.00p 20000
12/08/2024 6.00p 6.95p 5.13p 6.00p 10179
09/08/2024 6.00p 6.96p 5.24p 6.00p 49032
08/08/2024 6.00p 6.96p 6.00p 6.00p 54723
07/08/2024 6.00p 6.57p 6.00p 6.00p 45736
06/08/2024 6.00p 6.00p 5.15p 6.00p 14681
05/08/2024 6.00p 6.10p 5.12p 6.00p 40694
02/08/2024 6.00p 6.00p 5.40p 6.00p 0
01/08/2024 6.00p 6.10p 5.17p 6.00p 7313
31/07/2024 6.00p 6.63p 5.13p 6.00p 54601
30/07/2024 5.50p 6.90p 5.00p 6.00p 259883
29/07/2024 4.00p 4.00p 3.40p 4.00p 0
26/07/2024 4.00p 4.00p 3.40p 4.00p 0
25/07/2024 4.00p 4.95p 3.05p 4.00p 178
24/07/2024 4.00p 4.00p 3.40p 4.00p 0
23/07/2024 4.00p 4.00p 3.40p 4.00p 0
22/07/2024 4.00p 4.00p 3.40p 4.00p 0
19/07/2024 4.00p 4.00p 3.40p 4.00p 0
18/07/2024 4.00p 4.00p 3.40p 4.00p 0
17/07/2024 4.00p 4.00p 3.40p 4.00p 0
16/07/2024 4.00p 4.00p 3.40p 4.00p 0
15/07/2024 4.00p 4.00p 3.40p 4.00p 0
12/07/2024 4.00p 4.00p 3.40p 4.00p 0
11/07/2024 4.00p 4.95p 4.00p 4.00p 6060
10/07/2024 4.00p 4.00p 3.00p 4.00p 20121
09/07/2024 4.00p 4.00p 3.05p 4.00p 3785
08/07/2024 4.00p 4.00p 3.40p 4.00p 0
05/07/2024 4.00p 4.00p 3.40p 4.00p 0
04/07/2024 4.00p 4.98p 4.00p 4.00p 88
03/07/2024 4.00p 4.95p 3.05p 4.00p 23147
02/07/2024 4.00p 4.00p 3.40p 4.00p 0
01/07/2024 4.00p 4.95p 4.00p 4.00p 3026
28/06/2024 4.00p 4.00p 3.05p 4.00p 141
27/06/2024 4.00p 4.95p 4.00p 4.00p 141
26/06/2024 4.00p 4.00p 3.40p 4.00p 0
25/06/2024 4.00p 4.00p 3.40p 4.00p 0
24/06/2024 4.00p 4.00p 3.05p 4.00p 5
21/06/2024 4.00p 4.00p 3.40p 4.00p 0
20/06/2024 4.50p 4.50p 3.00p 4.00p 106000
19/06/2024 4.50p 4.50p 4.00p 4.50p 0
18/06/2024 4.50p 5.83p 4.50p 4.50p 240
17/06/2024 4.50p 5.85p 4.50p 4.50p 341
14/06/2024 4.50p 5.84p 4.50p 4.50p 3135
13/06/2024 4.50p 5.85p 4.50p 4.50p 341
12/06/2024 4.50p 4.50p 4.00p 4.50p 0
11/06/2024 4.50p 4.50p 4.00p 4.50p 0
10/06/2024 4.50p 4.50p 4.00p 4.50p 0
07/06/2024 4.50p 4.50p 4.00p 4.50p 0
06/06/2024 4.50p 4.50p 4.00p 4.50p 0
05/06/2024 4.50p 5.85p 3.00p 4.50p 10823
04/06/2024 4.50p 5.85p 4.50p 4.50p 6
03/06/2024 4.50p 4.50p 4.00p 4.50p 0
31/05/2024 4.50p 4.50p 4.00p 4.50p 1155
30/05/2024 4.50p 4.50p 4.00p 4.50p 0
29/05/2024 4.50p 5.85p 4.50p 4.50p 85
28/05/2024 4.50p 4.50p 4.00p 4.50p 0
24/05/2024 4.50p 4.50p 4.00p 4.50p 0
23/05/2024 4.50p 5.85p 4.50p 4.50p 85
22/05/2024 4.50p 5.85p 4.50p 4.50p 20512
21/05/2024 4.50p 5.00p 4.50p 4.50p 4487
20/05/2024 4.50p 4.50p 4.00p 4.50p 0
17/05/2024 4.00p 4.72p 3.05p 4.50p 60006
16/05/2024 4.00p 4.00p 3.50p 4.00p 0
15/05/2024 4.00p 4.72p 4.00p 4.00p 530
14/05/2024 4.00p 4.72p 4.00p 4.00p 1058
13/05/2024 4.00p 4.00p 3.05p 4.00p 168
10/05/2024 5.50p 5.50p 4.00p 4.00p 14900
09/05/2024 5.50p 5.80p 5.50p 5.50p 0
08/05/2024 5.50p 5.85p 5.50p 5.50p 1040
07/05/2024 5.50p 5.85p 3.98p 5.50p 30048
03/05/2024 5.50p 5.80p 5.50p 5.50p 0
02/05/2024 5.50p 5.95p 5.50p 5.50p 168
01/05/2024 5.50p 5.95p 4.05p 5.50p 110
30/04/2024 5.50p 5.80p 5.50p 5.50p 0
29/04/2024 5.50p 5.88p 5.50p 5.50p 4396
26/04/2024 5.50p 5.80p 5.50p 5.50p 0
25/04/2024 5.50p 5.80p 5.50p 5.50p 0
24/04/2024 5.50p 5.80p 5.50p 5.50p 0
23/04/2024 5.50p 5.80p 5.50p 5.50p 0
22/04/2024 5.50p 5.88p 5.50p 5.50p 340
19/04/2024 5.50p 5.80p 5.50p 5.50p 0
18/04/2024 5.50p 5.88p 4.05p 5.50p 25137
17/04/2024 5.50p 5.80p 5.50p 5.50p 0
16/04/2024 5.50p 5.88p 4.05p 5.50p 58
15/04/2024 5.50p 5.80p 5.50p 5.50p 0
12/04/2024 5.50p 5.80p 5.50p 5.50p 0
11/04/2024 5.50p 5.88p 5.50p 5.50p 55
10/04/2024 5.50p 5.88p 5.50p 5.50p 17
09/04/2024 5.50p 5.80p 5.50p 5.50p 0
08/04/2024 5.50p 5.88p 4.05p 5.50p 1312
05/04/2024 5.50p 5.88p 5.50p 5.50p 3
04/04/2024 5.50p 5.88p 4.05p 5.50p 137
03/04/2024 5.50p 5.88p 4.05p 5.50p 1793
02/04/2024 5.50p 5.88p 5.50p 5.50p 77
28/03/2024 5.50p 5.50p 4.05p 5.50p 1388
27/03/2024 5.50p 5.95p 4.10p 5.50p 183646
26/03/2024 5.50p 5.95p 4.10p 5.50p 20169
25/03/2024 5.50p 5.80p 5.50p 5.50p 0
22/03/2024 5.50p 5.80p 5.50p 5.50p 0
21/03/2024 5.50p 5.95p 4.51p 5.50p 251
20/03/2024 5.50p 5.50p 5.50p 5.50p 0
19/03/2024 5.50p 5.50p 4.51p 5.50p 7328
18/03/2024 5.50p 6.95p 5.50p 5.50p 168474
15/03/2024 5.50p 5.95p 4.05p 5.50p 6368
14/03/2024 5.50p 5.95p 4.05p 5.50p 5048
13/03/2024 5.50p 5.95p 5.50p 5.50p 3
12/03/2024 5.50p 6.00p 4.10p 5.50p 54239
11/03/2024 5.50p 6.00p 4.15p 5.50p 3467
08/03/2024 5.50p 6.00p 5.50p 5.50p 1570
07/03/2024 5.50p 5.50p 4.50p 4.50p 260
06/03/2024 5.50p 6.00p 5.50p 5.50p 247
05/03/2024 5.50p 6.00p 5.50p 5.50p 3
04/03/2024 5.50p 5.50p 4.15p 5.50p 5417
01/03/2024 5.50p 6.00p 5.50p 5.50p 261
29/02/2024 5.50p 6.00p 5.50p 5.50p 19
28/02/2024 5.50p 5.50p 4.50p 5.50p 47562
27/02/2024 5.50p 6.45p 5.50p 5.50p 857
26/02/2024 5.50p 5.80p 5.50p 5.50p 0
23/02/2024 5.50p 5.50p 4.00p 5.50p 27960
22/02/2024 5.50p 5.50p 4.50p 5.50p 12500
21/02/2024 5.50p 5.80p 5.50p 5.50p 0
20/02/2024 5.50p 5.80p 5.50p 5.50p 0
19/02/2024 5.50p 5.80p 5.50p 5.50p 0
16/02/2024 5.50p 6.45p 5.50p 5.50p 7751
15/02/2024 5.50p 6.45p 4.50p 5.50p 1164
14/02/2024 5.50p 5.50p 4.50p 5.50p 2000
13/02/2024 5.50p 5.80p 5.50p 5.50p 0
12/02/2024 5.50p 5.50p 4.50p 5.50p 355
09/02/2024 5.50p 6.45p 4.50p 5.50p 4789

*Close Price adjusted for both dividends and splits