Argo Group Ltd. (ARGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argo Group Ltd.

Date Open High Low Close* Volume
25/11/2009 11.50p 11.50p 11.00p 11.50p 421
24/11/2009 11.50p 11.50p 11.50p 11.50p 0
23/11/2009 11.50p 11.50p 11.50p 11.50p 0
20/11/2009 11.50p 11.73p 11.50p 11.50p 610
19/11/2009 11.50p 11.50p 11.00p 11.50p 16400
18/11/2009 11.50p 11.50p 11.50p 11.50p 0
17/11/2009 11.50p 11.50p 11.50p 11.50p 0
16/11/2009 11.50p 11.50p 11.50p 11.50p 0
13/11/2009 11.50p 11.50p 11.50p 11.50p 1244500
12/11/2009 11.50p 11.50p 11.50p 11.50p 0
11/11/2009 11.50p 11.50p 11.50p 11.50p 0
10/11/2009 11.75p 11.75p 11.50p 11.50p 0
09/11/2009 11.75p 11.75p 11.10p 11.75p 260
06/11/2009 11.75p 11.75p 11.75p 11.75p 0
05/11/2009 12.25p 11.75p 11.00p 11.75p 35000
04/11/2009 13.00p 13.00p 12.25p 12.25p 0
03/11/2009 13.00p 13.00p 13.00p 13.00p 0
02/11/2009 13.00p 13.00p 12.50p 13.00p 7438
30/10/2009 13.00p 13.00p 13.00p 13.00p 0
29/10/2009 13.25p 13.00p 13.00p 13.00p 10000
28/10/2009 13.25p 13.25p 13.00p 13.25p 10000
27/10/2009 13.75p 13.35p 13.00p 13.25p 21000
26/10/2009 13.75p 13.75p 13.75p 13.75p 0
23/10/2009 13.75p 13.75p 13.75p 13.75p 0
22/10/2009 13.75p 14.09p 13.75p 13.75p 96
21/10/2009 13.75p 13.75p 13.75p 13.75p 0
20/10/2009 13.75p 13.75p 13.75p 13.75p 0
19/10/2009 13.75p 13.75p 13.00p 13.75p 2200
16/10/2009 13.75p 13.75p 13.75p 13.75p 0
15/10/2009 14.00p 14.00p 13.75p 13.75p 17760
14/10/2009 14.00p 14.00p 14.00p 14.00p 0
13/10/2009 14.25p 14.00p 13.25p 14.00p 32974
12/10/2009 14.25p 14.25p 14.00p 14.25p 3650
09/10/2009 14.25p 14.25p 13.50p 14.25p 7000
08/10/2009 14.25p 14.25p 14.25p 14.25p 0
07/10/2009 14.25p 14.25p 14.25p 14.25p 0
06/10/2009 14.25p 14.25p 13.50p 14.25p 5049
05/10/2009 14.25p 14.25p 13.50p 14.25p 10300
02/10/2009 14.25p 14.25p 13.50p 14.25p 3000
01/10/2009 14.25p 14.00p 13.50p 14.25p 11945
30/09/2009 13.75p 14.25p 13.50p 14.25p 80000
29/09/2009 13.75p 13.95p 13.00p 13.75p 27160
28/09/2009 14.00p 13.95p 13.00p 13.75p 69734
25/09/2009 14.75p 14.00p 13.25p 14.00p 37735
24/09/2009 17.00p 17.00p 14.75p 14.75p 125714
23/09/2009 17.00p 17.00p 16.25p 17.00p 33500
22/09/2009 17.00p 17.00p 16.25p 17.00p 29000
21/09/2009 17.00p 17.00p 16.31p 17.00p 874

*Close Price adjusted for both dividends and splits