Argentex Group (AGFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argentex Group

Date Open High Low Close* Volume
31/01/2024 57.80p 58.00p 53.00p 55.00p 422435
30/01/2024 63.00p 66.80p 50.00p 56.40p 5798628
29/01/2024 72.60p 73.41p 68.00p 70.00p 159581
26/01/2024 73.00p 75.00p 71.11p 74.00p 51638
25/01/2024 74.00p 74.20p 72.76p 74.00p 12718
24/01/2024 73.00p 74.40p 72.40p 74.00p 49933
23/01/2024 74.20p 76.00p 73.89p 75.00p 189855
22/01/2024 77.00p 77.00p 73.75p 77.00p 121545
19/01/2024 76.00p 76.00p 74.39p 75.00p 111432
18/01/2024 76.00p 77.16p 75.51p 76.00p 265705
17/01/2024 79.00p 79.00p 74.00p 74.00p 123616
16/01/2024 79.00p 79.80p 76.07p 78.00p 40777
15/01/2024 77.00p 79.00p 75.60p 76.00p 36149
12/01/2024 82.00p 83.80p 75.00p 75.00p 434755
11/01/2024 88.20p 90.00p 81.54p 82.00p 237849
10/01/2024 92.00p 92.00p 88.20p 88.20p 14633
09/01/2024 93.00p 93.00p 88.20p 88.20p 29067
08/01/2024 92.00p 92.00p 87.20p 89.80p 74687
05/01/2024 95.00p 95.00p 89.38p 90.00p 133218
04/01/2024 95.00p 95.00p 90.20p 93.60p 125461
03/01/2024 89.40p 94.80p 87.00p 94.00p 117553
02/01/2024 89.40p 91.03p 87.40p 89.60p 62575
29/12/2023 86.00p 90.00p 82.88p 90.00p 60949
28/12/2023 83.60p 85.80p 82.53p 85.80p 84846
27/12/2023 83.40p 83.60p 80.20p 83.60p 67860
22/12/2023 83.00p 83.40p 79.09p 83.40p 125530
21/12/2023 83.00p 83.00p 79.20p 82.00p 1496153
20/12/2023 83.00p 83.00p 79.71p 83.00p 76732
19/12/2023 82.80p 83.40p 80.51p 83.40p 63198
18/12/2023 81.80p 83.20p 80.45p 83.20p 97462
15/12/2023 80.00p 81.80p 79.06p 81.20p 517404
14/12/2023 80.00p 81.78p 77.61p 80.90p 132515
13/12/2023 77.00p 80.00p 75.95p 80.00p 32915
12/12/2023 76.00p 79.52p 75.00p 76.50p 81163
11/12/2023 76.00p 79.46p 76.81p 78.10p 74150
08/12/2023 76.00p 80.00p 75.55p 78.20p 140469
07/12/2023 78.60p 79.00p 75.20p 79.00p 63293
06/12/2023 78.60p 78.60p 75.50p 78.00p 30103
05/12/2023 76.20p 78.60p 75.00p 75.00p 276175
04/12/2023 76.60p 81.00p 76.40p 76.40p 45129
01/12/2023 79.80p 81.00p 76.75p 80.00p 848911
30/11/2023 77.60p 78.00p 76.54p 78.00p 51393
29/11/2023 79.00p 81.54p 76.00p 76.00p 103492
28/11/2023 78.20p 80.80p 78.73p 79.50p 27246
27/11/2023 78.20p 82.00p 78.20p 80.00p 38573
24/11/2023 81.00p 81.61p 78.75p 79.50p 54842
23/11/2023 82.00p 83.00p 78.49p 80.60p 125954
22/11/2023 80.00p 81.60p 77.04p 81.00p 155337
21/11/2023 74.20p 80.00p 74.20p 80.00p 84706
20/11/2023 73.80p 78.00p 73.47p 76.00p 58408
17/11/2023 72.20p 77.00p 72.20p 74.50p 116755
16/11/2023 77.00p 77.05p 72.50p 74.60p 152860
15/11/2023 73.00p 78.00p 70.39p 77.40p 294588
14/11/2023 65.80p 72.00p 62.28p 71.60p 449671
13/11/2023 64.00p 65.40p 61.12p 61.60p 224996
10/11/2023 53.20p 63.63p 51.20p 62.20p 2230600
09/11/2023 76.00p 76.00p 59.20p 59.20p 1100416
08/11/2023 81.20p 82.80p 79.00p 79.00p 669676
07/11/2023 77.20p 80.84p 77.20p 79.40p 227043
06/11/2023 83.00p 83.00p 77.00p 77.00p 111466
03/11/2023 82.00p 82.80p 79.46p 81.20p 2492128
02/11/2023 78.60p 82.00p 78.00p 79.00p 103911
01/11/2023 78.20p 81.93p 78.00p 80.00p 283797
31/10/2023 78.00p 78.60p 75.55p 78.30p 248059
30/10/2023 76.00p 77.51p 74.11p 75.70p 351740
27/10/2023 76.00p 76.80p 74.80p 75.20p 1067052
26/10/2023 92.00p 97.40p 66.15p 75.00p 2160979
25/10/2023 94.00p 97.40p 94.00p 96.10p 241862
24/10/2023 96.20p 98.28p 95.20p 95.40p 108291
23/10/2023 95.20p 100.50p 95.00p 95.00p 59368
20/10/2023 96.00p 102.00p 92.60p 96.00p 250389
19/10/2023 97.00p 100.00p 96.00p 96.00p 19259
18/10/2023 98.20p 102.50p 97.00p 98.50p 47457
17/10/2023 98.00p 101.00p 98.00p 98.00p 119219
16/10/2023 100.00p 102.78p 98.20p 101.85p 98709
13/10/2023 103.00p 103.73p 98.26p 101.30p 55122
12/10/2023 103.00p 103.00p 98.00p 100.35p 32306
11/10/2023 98.00p 103.62p 98.00p 102.75p 70105
10/10/2023 104.00p 105.00p 98.60p 99.80p 208948
09/10/2023 100.00p 107.50p 100.73p 104.25p 216147
06/10/2023 100.00p 107.23p 100.00p 100.00p 66706
05/10/2023 100.50p 106.50p 100.00p 100.00p 92519
04/10/2023 99.60p 105.50p 99.00p 99.00p 30983
03/10/2023 99.20p 105.04p 99.09p 99.20p 314175
02/10/2023 102.50p 106.50p 99.00p 101.00p 57269
29/09/2023 99.20p 103.19p 99.20p 99.20p 1753816
28/09/2023 105.00p 107.00p 101.60p 103.25p 1027577
27/09/2023 104.50p 106.50p 101.39p 103.25p 54699
26/09/2023 104.50p 106.50p 100.50p 104.00p 1225361
25/09/2023 103.50p 106.20p 104.50p 105.50p 82063
22/09/2023 103.50p 107.50p 103.50p 105.00p 43835
21/09/2023 103.50p 106.70p 103.47p 105.50p 32980
20/09/2023 102.50p 106.00p 102.50p 104.00p 116155
19/09/2023 102.50p 105.50p 102.50p 103.50p 29877
18/09/2023 105.00p 105.00p 99.10p 104.25p 180925
15/09/2023 104.50p 105.00p 98.60p 103.50p 279271
14/09/2023 98.00p 104.00p 97.80p 101.00p 240882
13/09/2023 104.00p 106.69p 96.20p 97.00p 826952
12/09/2023 112.00p 112.50p 110.00p 110.50p 27193
11/09/2023 110.50p 112.98p 109.00p 112.50p 28280
08/09/2023 110.50p 111.00p 109.00p 111.00p 32316
07/09/2023 112.50p 112.50p 108.00p 110.25p 15088
06/09/2023 109.50p 110.25p 108.00p 110.25p 102017
05/09/2023 110.00p 111.90p 107.54p 110.75p 46571
04/09/2023 110.00p 110.50p 107.00p 107.50p 81010
01/09/2023 110.00p 112.00p 110.00p 110.25p 50992
31/08/2023 110.00p 113.50p 110.00p 111.00p 43966
30/08/2023 111.00p 113.50p 110.00p 110.75p 74311
29/08/2023 112.00p 112.00p 111.00p 111.50p 49102
25/08/2023 110.00p 111.88p 110.25p 111.25p 114656
24/08/2023 110.00p 113.50p 110.00p 112.50p 34316
23/08/2023 111.00p 112.00p 110.00p 111.00p 46392
22/08/2023 113.00p 112.00p 110.04p 111.00p 72803
21/08/2023 113.00p 114.00p 110.08p 112.00p 21706
18/08/2023 113.00p 114.00p 110.00p 114.00p 32770
17/08/2023 112.00p 114.00p 111.15p 113.00p 52439
16/08/2023 112.00p 114.00p 111.96p 113.00p 64737
15/08/2023 115.50p 115.50p 110.92p 112.00p 68701
14/08/2023 117.00p 117.50p 114.50p 115.50p 226236
11/08/2023 116.00p 118.66p 114.11p 117.50p 43471
10/08/2023 115.00p 117.25p 112.64p 115.75p 55777
09/08/2023 115.00p 118.72p 112.00p 115.00p 119361
08/08/2023 118.00p 119.00p 115.00p 115.25p 146346
07/08/2023 115.00p 117.70p 113.75p 114.75p 131777
04/08/2023 116.00p 119.50p 112.50p 116.00p 223340
03/08/2023 115.00p 119.50p 113.95p 115.00p 116540
02/08/2023 115.00p 118.82p 115.00p 115.00p 158002
01/08/2023 116.00p 120.00p 113.75p 118.00p 84469
31/07/2023 114.50p 119.00p 113.75p 117.25p 65311
28/07/2023 117.00p 117.00p 113.17p 114.75p 79219
27/07/2023 116.00p 117.00p 111.50p 117.00p 212831
26/07/2023 114.00p 116.00p 112.62p 114.00p 23300
25/07/2023 112.50p 116.00p 112.33p 113.50p 69811
24/07/2023 114.50p 114.50p 110.50p 113.00p 118058
21/07/2023 113.00p 115.00p 110.50p 115.00p 92951
20/07/2023 114.50p 114.50p 110.75p 113.00p 62691
19/07/2023 114.00p 114.50p 111.00p 112.00p 767929
18/07/2023 114.50p 115.00p 110.00p 115.00p 36111
17/07/2023 112.00p 114.50p 110.49p 111.00p 247835
14/07/2023 112.50p 117.00p 110.00p 112.00p 329750
13/07/2023 115.50p 120.00p 111.00p 112.50p 401391
12/07/2023 115.50p 118.68p 115.00p 115.50p 271838
11/07/2023 115.00p 117.50p 114.00p 114.00p 120384
10/07/2023 128.00p 134.50p 113.00p 114.00p 2785765
07/07/2023 133.00p 135.25p 131.50p 133.00p 2177290
06/07/2023 133.50p 134.72p 131.92p 132.50p 156851
05/07/2023 132.00p 135.00p 131.17p 133.00p 127131
04/07/2023 128.50p 133.00p 128.00p 132.00p 736560
03/07/2023 128.50p 128.50p 124.50p 128.50p 295511
30/06/2023 126.00p 128.50p 124.00p 126.00p 150299
29/06/2023 127.00p 128.00p 125.20p 128.00p 60735
28/06/2023 122.00p 126.50p 119.00p 126.50p 179843
27/06/2023 121.50p 123.50p 119.17p 122.25p 115762
26/06/2023 122.00p 122.00p 118.00p 120.00p 95508
23/06/2023 121.00p 125.00p 121.00p 121.50p 136146
22/06/2023 121.00p 124.50p 120.71p 123.25p 70887
21/06/2023 121.00p 124.50p 120.49p 123.00p 125820
20/06/2023 126.00p 127.50p 120.50p 120.50p 90447
19/06/2023 127.50p 127.50p 123.00p 125.50p 63856
16/06/2023 123.00p 126.50p 122.00p 126.50p 13062
15/06/2023 126.50p 129.00p 120.00p 122.00p 203670
14/06/2023 120.50p 128.00p 118.50p 126.50p 136484
13/06/2023 113.00p 122.50p 110.00p 120.50p 220684
12/06/2023 112.00p 115.00p 110.00p 114.50p 91235
09/06/2023 105.00p 112.00p 105.00p 112.00p 107508
08/06/2023 107.00p 109.50p 105.52p 107.50p 127500
07/06/2023 110.00p 111.50p 108.00p 108.00p 181729
06/06/2023 111.00p 114.00p 109.50p 111.00p 70203
05/06/2023 113.00p 114.00p 110.16p 111.00p 160902
02/06/2023 114.00p 114.00p 110.34p 110.50p 99618
01/06/2023 105.00p 114.50p 105.00p 112.00p 250201
31/05/2023 113.00p 116.00p 103.67p 108.00p 236026
30/05/2023 113.00p 115.00p 113.00p 113.00p 54831
26/05/2023 117.00p 117.00p 113.00p 113.00p 86875
25/05/2023 118.50p 119.05p 115.00p 117.50p 86125
24/05/2023 118.00p 120.11p 117.00p 117.75p 49284
23/05/2023 117.50p 122.00p 117.35p 118.25p 42266
22/05/2023 120.50p 122.77p 120.00p 120.00p 124717
19/05/2023 119.00p 124.50p 118.69p 119.00p 45792
18/05/2023 119.00p 124.00p 115.87p 121.25p 91761
17/05/2023 116.50p 119.50p 116.00p 119.50p 240642
16/05/2023 119.00p 119.50p 115.50p 117.50p 99377
15/05/2023 115.50p 119.00p 115.00p 115.50p 95004
12/05/2023 118.00p 119.50p 115.90p 118.00p 48610
11/05/2023 118.00p 118.93p 115.00p 115.00p 86207
10/05/2023 115.50p 122.50p 115.50p 120.25p 13523
09/05/2023 117.00p 123.50p 117.00p 118.00p 40444
05/05/2023 121.00p 121.50p 117.60p 118.00p 85429
04/05/2023 120.50p 121.98p 117.41p 119.50p 201998
03/05/2023 122.00p 123.50p 119.00p 120.50p 40350
02/05/2023 120.00p 123.50p 119.50p 120.50p 243754
28/04/2023 117.00p 120.00p 116.50p 120.00p 119296
27/04/2023 119.00p 119.30p 118.00p 119.00p 22212
26/04/2023 115.50p 119.00p 115.50p 117.50p 151405
25/04/2023 119.50p 119.53p 115.00p 115.75p 128803
24/04/2023 121.50p 122.00p 115.00p 115.00p 153209
21/04/2023 119.50p 123.00p 116.16p 123.00p 166251
20/04/2023 114.50p 119.80p 112.81p 116.50p 126843
19/04/2023 112.00p 117.00p 106.55p 117.00p 392843
18/04/2023 115.00p 115.00p 106.93p 110.00p 751848

*Close Price adjusted for both dividends and splits