Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/07/2022 75.00p 78.00p 74.51p 77.00p 26532
01/07/2022 75.00p 77.65p 73.20p 75.80p 400726
30/06/2022 76.40p 78.00p 74.36p 76.00p 129543
29/06/2022 77.00p 78.40p 74.00p 78.40p 92858
28/06/2022 79.80p 79.80p 76.60p 76.60p 49588
27/06/2022 76.20p 78.80p 76.00p 76.00p 76083
24/06/2022 75.60p 78.60p 74.60p 75.40p 59344
23/06/2022 76.20p 79.00p 74.80p 78.40p 143074
22/06/2022 76.40p 78.20p 74.56p 77.60p 58639
21/06/2022 76.60p 76.60p 75.23p 75.60p 4026
20/06/2022 77.00p 78.80p 75.00p 75.60p 195356
17/06/2022 77.00p 78.88p 75.60p 76.00p 660139
16/06/2022 79.40p 79.40p 77.00p 79.40p 99178
15/06/2022 81.00p 82.10p 79.20p 79.80p 108200
14/06/2022 81.20p 82.80p 80.60p 81.00p 134095
13/06/2022 82.00p 83.00p 80.40p 83.00p 191105
10/06/2022 83.00p 83.00p 81.55p 83.00p 39599
09/06/2022 82.00p 83.00p 81.51p 82.60p 65460
08/06/2022 80.40p 83.00p 80.40p 82.20p 293598
07/06/2022 78.00p 82.74p 78.00p 81.50p 214666
06/06/2022 77.80p 80.02p 77.00p 79.30p 128356
01/06/2022 75.20p 77.60p 75.20p 77.20p 72753
31/05/2022 75.40p 77.00p 75.20p 76.80p 65569
30/05/2022 74.00p 75.65p 73.40p 75.20p 262797
27/05/2022 74.00p 75.80p 73.80p 73.80p 82707
26/05/2022 74.00p 75.20p 73.40p 73.80p 48534
25/05/2022 74.60p 75.80p 73.20p 75.20p 30284
24/05/2022 75.00p 77.00p 73.20p 73.50p 83060
23/05/2022 76.00p 76.00p 73.00p 73.00p 125995
20/05/2022 75.80p 77.80p 75.40p 76.80p 21368
19/05/2022 75.80p 76.00p 74.40p 76.00p 153933
18/05/2022 76.40p 77.80p 76.20p 77.70p 36807
17/05/2022 75.00p 77.88p 74.79p 76.60p 175616
16/05/2022 74.80p 75.00p 73.27p 75.00p 47181
13/05/2022 73.40p 74.80p 72.60p 74.40p 53053
12/05/2022 73.60p 75.00p 72.00p 73.00p 163801
11/05/2022 73.60p 75.80p 72.20p 75.60p 132589
10/05/2022 70.00p 74.10p 69.00p 74.10p 1464774
09/05/2022 70.20p 71.80p 69.60p 70.00p 505250
06/05/2022 73.00p 73.17p 68.41p 71.00p 382185
05/05/2022 73.00p 74.48p 73.00p 73.40p 60318
04/05/2022 75.40p 75.40p 72.40p 73.00p 909346
03/05/2022 75.20p 76.00p 74.58p 76.00p 81976
02/05/2022 74.20p 75.80p 74.00p 74.00p 72094
29/04/2022 74.20p 75.80p 74.00p 74.00p 39114
28/04/2022 75.80p 76.80p 74.00p 74.00p 87157
27/04/2022 77.00p 77.40p 74.80p 76.60p 32666
26/04/2022 76.60p 78.80p 75.95p 75.00p 65148
25/04/2022 77.60p 78.00p 74.20p 75.00p 231614
22/04/2022 77.00p 79.24p 76.67p 78.80p 494619
21/04/2022 77.00p 79.00p 76.60p 77.20p 298089
20/04/2022 77.00p 79.00p 75.60p 77.00p 391132
19/04/2022 76.00p 77.00p 75.80p 77.00p 339647
18/04/2022 75.60p 77.00p 75.00p 76.20p 200286
15/04/2022 75.60p 77.00p 75.00p 76.20p 200286
14/04/2022 75.60p 77.00p 75.00p 76.20p 200286
13/04/2022 75.00p 76.60p 73.00p 76.00p 513383
12/04/2022 75.20p 77.52p 70.00p 73.40p 1273778
11/04/2022 82.20p 83.00p 76.16p 78.80p 316733
08/04/2022 77.00p 83.00p 74.92p 80.00p 648803
07/04/2022 72.60p 77.00p 72.00p 77.00p 358663
06/04/2022 76.20p 77.00p 73.00p 73.00p 265379
05/04/2022 74.80p 77.00p 74.20p 75.40p 130883
04/04/2022 76.40p 76.40p 72.43p 74.20p 249487
01/04/2022 70.80p 77.00p 69.78p 74.80p 1114736
31/03/2022 69.80p 72.00p 68.47p 70.70p 452471
30/03/2022 68.00p 71.00p 66.95p 68.60p 382560
29/03/2022 71.00p 71.00p 69.00p 69.60p 445748
28/03/2022 71.40p 71.40p 69.20p 70.10p 227113
25/03/2022 70.00p 71.00p 69.00p 69.00p 161218
24/03/2022 69.00p 72.00p 69.00p 71.00p 166883
23/03/2022 72.40p 72.40p 69.00p 69.00p 90820
22/03/2022 73.80p 73.80p 71.00p 71.10p 101455
21/03/2022 74.00p 74.00p 68.78p 72.10p 182536
18/03/2022 69.00p 73.00p 69.00p 73.00p 333247
17/03/2022 71.20p 73.60p 69.20p 71.50p 106490
16/03/2022 71.00p 74.00p 67.44p 73.40p 270541
15/03/2022 73.00p 73.00p 67.62p 69.00p 288102
14/03/2022 71.60p 74.40p 70.06p 72.00p 191525
11/03/2022 75.00p 75.00p 72.20p 74.80p 73757
10/03/2022 74.80p 75.94p 72.20p 74.50p 88443
09/03/2022 74.00p 76.30p 73.60p 74.80p 123861
08/03/2022 73.80p 77.00p 71.20p 77.00p 83944
07/03/2022 69.00p 73.80p 66.86p 72.20p 148082
04/03/2022 78.80p 78.80p 69.87p 70.20p 141300
03/03/2022 75.60p 78.80p 74.78p 76.90p 124373
02/03/2022 77.00p 77.00p 73.52p 75.00p 158220
01/03/2022 76.20p 77.44p 73.36p 74.80p 132185
28/02/2022 76.40p 78.69p 75.00p 76.80p 125475
25/02/2022 80.80p 81.71p 76.00p 79.00p 160441
24/02/2022 74.00p 79.60p 70.00p 79.60p 216992
23/02/2022 78.40p 80.00p 75.00p 78.00p 102230
22/02/2022 75.60p 79.00p 74.40p 77.70p 224922
21/02/2022 79.00p 81.20p 75.20p 78.00p 200583
18/02/2022 83.00p 83.84p 77.20p 80.00p 142692
17/02/2022 80.20p 83.00p 80.00p 80.00p 286471
16/02/2022 80.80p 83.60p 80.80p 82.60p 48205
15/02/2022 80.60p 82.00p 79.33p 82.00p 30916
14/02/2022 81.20p 82.20p 79.22p 80.80p 129430
11/02/2022 83.20p 84.80p 81.40p 83.00p 57779
10/02/2022 81.60p 85.40p 81.20p 83.50p 127559
09/02/2022 82.80p 85.36p 82.20p 83.10p 69779
08/02/2022 82.40p 86.00p 81.20p 83.00p 107494
07/02/2022 82.00p 86.00p 81.40p 85.20p 97030
04/02/2022 82.00p 83.24p 80.23p 82.70p 40525
03/02/2022 81.40p 83.80p 80.20p 81.80p 72904
02/02/2022 80.20p 84.00p 80.20p 81.40p 155861
01/02/2022 83.00p 84.00p 80.20p 82.60p 262181
31/01/2022 80.00p 86.80p 80.00p 83.00p 224870
28/01/2022 83.60p 86.46p 81.40p 82.40p 56513
27/01/2022 82.60p 86.54p 80.20p 84.00p 74424
26/01/2022 84.80p 86.80p 84.40p 84.80p 160632
25/01/2022 83.00p 86.40p 80.36p 85.80p 156273
24/01/2022 85.80p 86.56p 76.20p 83.00p 549278
21/01/2022 88.80p 89.60p 85.60p 86.90p 165302
20/01/2022 87.00p 89.60p 86.20p 86.40p 127896
19/01/2022 89.60p 89.60p 85.83p 87.00p 277850
18/01/2022 88.80p 89.60p 87.40p 88.90p 37717
17/01/2022 86.20p 89.80p 86.00p 87.20p 86151
14/01/2022 89.40p 89.80p 85.00p 85.00p 191988
13/01/2022 88.00p 90.00p 86.00p 89.40p 214293
12/01/2022 89.40p 89.40p 85.80p 88.20p 314744
11/01/2022 88.40p 89.80p 85.60p 86.60p 769341
10/01/2022 93.80p 93.80p 88.40p 89.00p 248167
07/01/2022 91.40p 93.40p 89.33p 90.00p 104260
06/01/2022 92.00p 93.40p 90.00p 93.40p 77577
05/01/2022 92.20p 93.00p 90.20p 93.00p 114505
04/01/2022 93.00p 93.00p 89.70p 91.60p 212664
31/12/2021 92.00p 93.20p 90.92p 92.50p 76757
30/12/2021 93.00p 93.60p 90.53p 92.00p 194785
29/12/2021 91.00p 93.00p 90.18p 93.00p 290604
24/12/2021 92.00p 92.00p 89.87p 90.30p 43891
23/12/2021 90.80p 92.84p 89.18p 92.00p 78293
22/12/2021 92.00p 93.20p 89.90p 91.00p 133376
21/12/2021 92.80p 92.80p 88.50p 91.00p 192159
20/12/2021 90.00p 92.95p 89.85p 92.00p 73622
17/12/2021 91.00p 92.80p 90.20p 90.80p 207063
16/12/2021 91.00p 93.00p 90.00p 91.00p 78065
15/12/2021 89.20p 92.00p 88.50p 92.00p 68991
14/12/2021 91.20p 92.00p 88.00p 88.00p 246351
13/12/2021 90.00p 91.20p 89.80p 90.00p 99734
10/12/2021 90.00p 92.52p 88.00p 88.00p 196344
09/12/2021 90.00p 92.40p 88.40p 90.20p 177974
08/12/2021 90.00p 91.80p 88.20p 90.00p 53961
07/12/2021 88.60p 91.50p 88.04p 90.00p 76905
06/12/2021 86.00p 90.00p 86.00p 88.00p 140596
03/12/2021 91.20p 92.60p 86.00p 87.80p 113324
02/12/2021 92.40p 92.60p 89.57p 89.80p 153453
01/12/2021 92.00p 92.64p 90.20p 91.40p 83601
30/11/2021 91.00p 91.67p 88.20p 89.80p 620108
29/11/2021 88.00p 92.71p 88.00p 91.00p 356244
26/11/2021 90.40p 92.00p 88.00p 90.00p 490214
25/11/2021 94.40p 94.54p 91.00p 94.40p 50573
24/11/2021 94.00p 94.20p 91.00p 92.00p 374745
23/11/2021 92.00p 93.40p 90.40p 93.00p 576880
22/11/2021 93.20p 95.97p 91.00p 91.00p 223708
19/11/2021 93.60p 96.80p 92.20p 93.00p 97892
18/11/2021 97.00p 97.00p 94.10p 94.60p 290620
17/11/2021 92.80p 96.91p 90.60p 96.00p 336940
16/11/2021 92.00p 93.72p 90.00p 91.00p 312525
15/11/2021 96.00p 96.80p 93.00p 94.00p 363983
12/11/2021 88.00p 99.00p 87.60p 95.00p 3472079
11/11/2021 86.00p 87.60p 82.80p 87.60p 509070
10/11/2021 89.80p 89.80p 85.74p 87.00p 132619
09/11/2021 88.80p 89.80p 87.56p 88.60p 237224
08/11/2021 90.40p 94.40p 86.20p 89.00p 737236
05/11/2021 89.00p 90.60p 86.60p 87.40p 273781
04/11/2021 87.20p 90.00p 87.20p 88.60p 149243
03/11/2021 88.00p 90.00p 86.20p 89.00p 135545
02/11/2021 84.20p 86.80p 83.00p 86.20p 163421
01/11/2021 86.00p 86.80p 82.10p 84.40p 317268
29/10/2021 87.20p 88.37p 81.84p 84.20p 338301
28/10/2021 92.00p 92.00p 86.81p 87.40p 260790
27/10/2021 92.00p 92.60p 89.60p 90.80p 127038
26/10/2021 90.80p 93.00p 87.20p 91.00p 301975
25/10/2021 90.60p 92.20p 87.80p 89.40p 92161
22/10/2021 92.40p 92.40p 86.97p 89.40p 180235
21/10/2021 89.80p 91.80p 89.00p 91.00p 56456
20/10/2021 95.00p 95.00p 88.50p 92.20p 187113
19/10/2021 95.80p 95.80p 91.54p 95.00p 168155
18/10/2021 91.00p 95.00p 89.80p 94.00p 274872
15/10/2021 84.20p 92.80p 84.00p 89.80p 485843
14/10/2021 90.20p 91.80p 81.22p 84.00p 1875683
13/10/2021 99.20p 99.23p 89.48p 92.00p 803564
12/10/2021 97.00p 99.80p 96.00p 96.60p 211018
11/10/2021 101.50p 103.50p 93.98p 97.80p 804611
08/10/2021 100.00p 101.67p 98.00p 98.00p 160580
07/10/2021 100.00p 101.50p 98.90p 99.80p 177699
06/10/2021 99.20p 101.38p 95.98p 98.60p 212691
05/10/2021 99.00p 100.50p 98.20p 99.40p 97351
04/10/2021 97.00p 100.00p 96.04p 100.00p 208431
01/10/2021 97.00p 99.00p 96.02p 98.00p 164015
30/09/2021 97.80p 100.43p 97.00p 97.00p 110055
29/09/2021 97.40p 100.50p 94.62p 97.00p 213051
28/09/2021 103.00p 104.08p 99.97p 100.00p 217778
27/09/2021 103.00p 104.00p 100.50p 103.50p 167780
24/09/2021 100.00p 104.50p 100.00p 101.00p 712003
23/09/2021 102.00p 102.79p 99.80p 99.80p 371523
22/09/2021 102.00p 103.50p 100.00p 100.00p 841879
21/09/2021 97.60p 103.00p 96.58p 100.00p 2423452

*Close Price adjusted for both dividends and splits