Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/04/2023 121.50p 121.50p 111.31p 115.00p 274076
14/04/2023 119.50p 120.00p 117.10p 118.00p 130040
13/04/2023 120.00p 122.80p 116.30p 117.50p 257543
12/04/2023 125.50p 129.50p 113.02p 119.00p 766580
11/04/2023 125.00p 128.00p 122.50p 128.00p 207952
06/04/2023 125.00p 128.50p 120.00p 120.00p 146707
05/04/2023 126.00p 126.00p 124.00p 125.00p 125830
04/04/2023 124.00p 125.00p 123.00p 124.25p 27125
03/04/2023 124.50p 125.79p 122.00p 125.00p 53865
31/03/2023 122.00p 125.00p 121.00p 121.50p 75291
30/03/2023 125.00p 127.80p 122.67p 124.00p 137127
29/03/2023 120.00p 125.00p 118.50p 123.00p 167495
28/03/2023 112.50p 119.03p 111.39p 119.00p 168849
27/03/2023 114.50p 118.70p 108.65p 113.00p 401935
24/03/2023 114.50p 119.00p 114.50p 115.50p 48510
23/03/2023 117.50p 118.00p 113.55p 116.00p 313168
22/03/2023 119.50p 121.00p 118.87p 120.00p 151678
21/03/2023 110.00p 119.50p 110.00p 118.00p 393238
20/03/2023 115.00p 116.50p 103.00p 112.50p 870710
17/03/2023 124.00p 126.37p 110.00p 115.50p 406768
16/03/2023 127.00p 127.00p 124.00p 126.50p 78874
15/03/2023 125.50p 129.50p 124.75p 125.00p 129667
14/03/2023 123.00p 128.79p 122.50p 126.00p 2576143
13/03/2023 129.50p 129.50p 121.91p 126.00p 1084348
10/03/2023 130.00p 130.37p 123.25p 126.50p 269551
09/03/2023 130.00p 133.00p 130.00p 133.00p 62000
08/03/2023 134.50p 134.50p 130.50p 132.25p 47121
07/03/2023 135.50p 136.63p 130.60p 132.50p 135738
06/03/2023 139.00p 140.00p 135.50p 139.00p 70154
03/03/2023 141.00p 141.00p 135.53p 136.75p 288375
02/03/2023 136.00p 140.00p 133.50p 140.00p 97008
01/03/2023 131.00p 137.00p 130.34p 137.00p 312227
28/02/2023 127.50p 131.05p 127.00p 130.50p 103067
27/02/2023 128.50p 130.50p 127.17p 128.75p 74806
24/02/2023 128.50p 130.57p 127.63p 130.00p 37514
23/02/2023 131.50p 132.00p 126.50p 128.75p 87277
22/02/2023 130.00p 131.44p 124.89p 129.50p 143942
21/02/2023 130.00p 130.00p 125.97p 129.50p 54651
20/02/2023 128.50p 128.86p 124.94p 127.00p 76835
17/02/2023 128.00p 130.00p 123.78p 129.00p 166062
16/02/2023 130.00p 131.00p 128.50p 129.00p 94108
15/02/2023 131.00p 131.00p 128.34p 129.50p 18828
14/02/2023 128.50p 133.00p 128.00p 128.00p 66715
13/02/2023 126.50p 133.00p 126.00p 130.00p 132063
10/02/2023 131.50p 131.50p 126.00p 131.00p 55294
09/02/2023 128.50p 131.00p 127.34p 129.00p 83740
08/02/2023 128.00p 133.00p 126.60p 131.00p 80381
07/02/2023 130.00p 132.00p 125.78p 128.00p 196024
06/02/2023 134.00p 134.00p 130.00p 132.00p 91630
03/02/2023 139.50p 139.50p 134.20p 136.00p 93540
02/02/2023 132.00p 139.50p 130.00p 139.50p 402877
01/02/2023 132.00p 132.00p 127.10p 132.00p 142973
31/01/2023 129.00p 130.00p 125.50p 130.00p 63693
30/01/2023 131.50p 133.50p 125.00p 129.00p 250984
27/01/2023 136.00p 139.00p 130.00p 136.00p 349315
26/01/2023 137.50p 138.50p 130.00p 137.00p 688345
25/01/2023 134.50p 134.50p 130.01p 131.75p 216724
24/01/2023 130.00p 135.25p 128.50p 132.00p 307450
23/01/2023 122.00p 130.00p 121.31p 129.00p 327892
20/01/2023 124.00p 124.00p 120.92p 122.75p 372431
19/01/2023 122.00p 124.00p 119.40p 122.00p 90011
18/01/2023 119.00p 123.00p 115.60p 122.00p 380710
17/01/2023 116.50p 120.00p 116.00p 116.00p 82589
16/01/2023 120.00p 122.00p 117.00p 120.00p 165243
13/01/2023 122.00p 122.00p 116.00p 119.00p 153708
12/01/2023 121.00p 122.60p 115.50p 122.00p 232613
11/01/2023 124.00p 124.00p 120.68p 123.00p 83702
10/01/2023 123.00p 123.00p 120.50p 122.00p 119541
09/01/2023 121.00p 124.30p 120.50p 121.75p 132430
06/01/2023 120.50p 122.00p 120.50p 121.25p 98801
05/01/2023 122.50p 122.50p 120.50p 120.50p 290118
04/01/2023 126.00p 126.00p 121.00p 123.00p 89817
03/01/2023 125.00p 128.00p 122.00p 125.75p 376459
30/12/2022 122.00p 125.96p 122.00p 125.00p 37009
29/12/2022 125.00p 127.00p 123.25p 124.25p 84495
28/12/2022 122.00p 126.00p 122.00p 125.00p 43240
23/12/2022 122.00p 127.00p 122.00p 123.50p 97745
22/12/2022 125.00p 127.00p 122.00p 122.50p 193205
21/12/2022 125.50p 129.50p 125.50p 126.50p 144776
20/12/2022 127.00p 129.30p 125.03p 127.50p 123395
19/12/2022 130.00p 130.00p 124.70p 126.00p 151370
16/12/2022 130.00p 130.00p 124.87p 126.00p 179674
15/12/2022 135.00p 135.63p 125.00p 125.00p 219518
14/12/2022 135.00p 140.95p 135.00p 136.50p 89330
13/12/2022 130.00p 142.00p 130.00p 139.50p 596085
12/12/2022 130.00p 135.00p 119.00p 134.00p 782480
09/12/2022 117.00p 120.00p 116.00p 119.00p 126601
08/12/2022 122.00p 122.00p 117.00p 119.00p 194550
07/12/2022 123.00p 123.00p 119.45p 122.25p 68594
06/12/2022 120.50p 123.00p 120.00p 122.00p 90724
05/12/2022 123.00p 129.77p 119.94p 123.25p 733552
02/12/2022 123.50p 123.57p 117.46p 118.75p 310505
01/12/2022 114.50p 123.00p 114.50p 120.00p 430959
30/11/2022 112.00p 115.00p 112.00p 114.00p 85667
29/11/2022 111.00p 113.65p 108.00p 110.00p 161712
28/11/2022 112.00p 115.98p 110.54p 114.00p 71060
25/11/2022 117.00p 119.00p 109.50p 114.00p 276408
24/11/2022 106.50p 116.00p 106.50p 116.00p 260671
23/11/2022 108.00p 108.05p 104.00p 108.00p 144221
22/11/2022 108.00p 108.00p 102.67p 105.75p 93122
21/11/2022 105.00p 107.95p 102.50p 106.50p 113728
18/11/2022 104.00p 109.00p 101.92p 107.50p 233140
17/11/2022 102.00p 106.50p 102.00p 105.50p 152968
16/11/2022 102.00p 107.00p 101.98p 105.00p 101272
15/11/2022 102.00p 106.50p 101.29p 104.00p 112316
14/11/2022 101.00p 103.70p 98.68p 102.00p 1662428
11/11/2022 99.00p 107.50p 98.89p 104.00p 355302
10/11/2022 109.00p 109.00p 93.98p 97.40p 791290
09/11/2022 114.50p 114.50p 102.50p 109.00p 520664
08/11/2022 123.00p 127.90p 111.00p 115.00p 786427
07/11/2022 117.00p 120.00p 115.50p 120.00p 96620
04/11/2022 115.50p 118.70p 115.50p 118.00p 83135
03/11/2022 115.00p 119.22p 114.28p 117.50p 311599
02/11/2022 120.00p 120.00p 116.39p 118.00p 73817
01/11/2022 115.00p 119.39p 114.33p 119.00p 177164
31/10/2022 111.00p 117.00p 111.00p 117.00p 334356
28/10/2022 107.00p 113.00p 105.50p 111.00p 164330
27/10/2022 105.00p 109.00p 104.25p 107.00p 154056
26/10/2022 105.00p 110.50p 105.00p 108.25p 161120
25/10/2022 106.00p 109.17p 106.00p 107.00p 112456
24/10/2022 102.50p 113.47p 102.01p 108.25p 491818
21/10/2022 102.00p 102.45p 99.20p 100.05p 70682
20/10/2022 98.20p 102.40p 98.20p 100.35p 25842
19/10/2022 103.00p 103.00p 98.58p 101.15p 70771
18/10/2022 102.50p 102.50p 99.12p 101.40p 64414
17/10/2022 102.50p 102.50p 98.00p 102.00p 94046
14/10/2022 97.60p 102.50p 97.00p 100.15p 41388
13/10/2022 100.00p 104.89p 98.00p 98.00p 212375
12/10/2022 98.00p 101.50p 97.00p 100.10p 60139
11/10/2022 102.00p 102.67p 94.42p 99.00p 236156
10/10/2022 106.00p 106.34p 101.67p 104.00p 127264
07/10/2022 107.50p 108.00p 101.50p 106.50p 233966
06/10/2022 108.50p 109.40p 105.21p 107.00p 140081
05/10/2022 106.00p 109.30p 103.96p 108.00p 339323
04/10/2022 104.00p 105.88p 102.00p 105.00p 314180
03/10/2022 102.00p 110.27p 100.00p 103.50p 833017
30/09/2022 87.40p 91.58p 87.27p 90.50p 184729
29/09/2022 88.40p 89.43p 86.24p 89.00p 141560
28/09/2022 86.00p 88.00p 85.40p 87.40p 101522
27/09/2022 84.40p 88.00p 84.40p 87.60p 73176
26/09/2022 86.00p 88.29p 84.80p 86.00p 128343
23/09/2022 81.40p 91.00p 81.20p 86.60p 427970
22/09/2022 81.00p 82.50p 81.00p 81.60p 318075
21/09/2022 79.80p 81.80p 78.60p 79.80p 28057
20/09/2022 81.00p 82.80p 78.20p 79.50p 102499
19/09/2022 81.40p 82.82p 81.40p 82.40p 104802
16/09/2022 81.40p 82.82p 81.40p 82.40p 104802
15/09/2022 82.60p 82.60p 80.40p 81.70p 92868
14/09/2022 82.00p 82.60p 80.45p 81.90p 53128
13/09/2022 82.60p 83.29p 81.35p 82.40p 140281
12/09/2022 82.60p 82.76p 80.62p 81.30p 66261
09/09/2022 82.80p 82.80p 80.00p 82.60p 42259
08/09/2022 81.00p 82.78p 81.00p 81.80p 161660
07/09/2022 80.00p 82.80p 80.00p 82.00p 90489
06/09/2022 81.40p 81.80p 80.00p 81.20p 5872
05/09/2022 81.40p 82.80p 79.86p 81.70p 42293
02/09/2022 80.20p 81.50p 79.60p 81.50p 231729
01/09/2022 79.60p 81.20p 79.20p 81.20p 184731
31/08/2022 82.80p 83.00p 79.40p 81.00p 286447
30/08/2022 82.00p 82.80p 79.60p 81.10p 38202
29/08/2022 81.00p 83.00p 80.55p 82.20p 311719
26/08/2022 81.00p 83.00p 80.55p 82.20p 211719
25/08/2022 81.00p 82.80p 81.00p 81.80p 56223
24/08/2022 80.20p 82.19p 80.00p 81.80p 77134
23/08/2022 80.20p 83.00p 80.20p 81.50p 275656
22/08/2022 80.20p 82.60p 80.00p 81.30p 39383
19/08/2022 82.60p 82.60p 80.46p 81.70p 518503
18/08/2022 81.80p 83.00p 80.90p 81.90p 83421
17/08/2022 79.40p 81.76p 79.13p 81.60p 58495
16/08/2022 81.80p 81.80p 78.90p 79.20p 36392
15/08/2022 81.80p 81.80p 78.40p 80.60p 76927
12/08/2022 80.40p 81.65p 79.42p 80.80p 49572
11/08/2022 79.00p 81.64p 79.00p 80.80p 45645
10/08/2022 79.00p 80.43p 79.00p 79.90p 70267
09/08/2022 82.00p 83.00p 79.20p 80.90p 110538
08/08/2022 80.60p 83.00p 79.20p 82.00p 141499
05/08/2022 80.00p 83.00p 79.15p 83.00p 117962
04/08/2022 80.00p 80.00p 77.20p 79.00p 93923
03/08/2022 79.00p 80.00p 78.32p 80.00p 20595
02/08/2022 77.00p 78.88p 77.00p 78.50p 76554
01/08/2022 76.00p 78.80p 75.47p 78.20p 55556
29/07/2022 76.00p 78.09p 75.00p 76.90p 73034
28/07/2022 76.20p 77.80p 75.20p 76.60p 98267
27/07/2022 76.00p 77.80p 76.00p 77.60p 46899
26/07/2022 74.80p 77.91p 74.80p 76.00p 499829
25/07/2022 79.00p 79.00p 74.60p 76.60p 132914
22/07/2022 78.00p 79.00p 76.00p 78.00p 91972
21/07/2022 74.80p 78.00p 74.31p 77.60p 90547
20/07/2022 76.60p 76.80p 73.20p 75.10p 82706
19/07/2022 75.00p 77.80p 73.55p 76.00p 285896
18/07/2022 74.60p 78.00p 72.20p 78.00p 109438
15/07/2022 74.60p 75.80p 73.42p 74.50p 176010
14/07/2022 74.60p 75.00p 72.20p 73.60p 59803
13/07/2022 72.00p 75.90p 72.00p 72.00p 300517
12/07/2022 73.60p 75.02p 72.00p 72.00p 170500
11/07/2022 77.00p 77.00p 72.26p 73.40p 172179
08/07/2022 76.80p 76.80p 75.60p 76.00p 40860
07/07/2022 77.80p 77.80p 73.29p 75.70p 40310
06/07/2022 83.00p 83.00p 73.57p 75.50p 705869
05/07/2022 76.00p 80.40p 75.12p 79.60p 124007

*Close Price adjusted for both dividends and splits