Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/09/2021 98.60p 99.60p 95.08p 97.80p 454546
17/09/2021 100.00p 101.50p 96.40p 96.40p 211275
16/09/2021 100.00p 100.00p 96.00p 99.60p 260609
15/09/2021 105.00p 105.00p 99.00p 101.00p 390128
14/09/2021 103.00p 104.46p 100.60p 101.00p 279346
13/09/2021 103.00p 105.00p 102.00p 103.00p 360940
10/09/2021 100.50p 104.00p 99.06p 103.50p 1675112
09/09/2021 98.00p 101.50p 95.83p 99.80p 3068195
08/09/2021 96.00p 98.60p 93.32p 98.00p 209388
07/09/2021 96.40p 100.00p 96.24p 97.00p 236090
06/09/2021 100.50p 101.50p 96.91p 98.00p 971070
03/09/2021 97.60p 98.00p 95.94p 98.00p 118465
02/09/2021 95.20p 98.80p 93.91p 98.00p 167634
01/09/2021 96.80p 98.20p 95.64p 97.30p 106626
31/08/2021 98.00p 98.22p 95.20p 97.00p 101042
27/08/2021 98.00p 99.60p 97.04p 98.00p 723659
26/08/2021 97.60p 100.00p 97.20p 98.00p 157887
25/08/2021 98.20p 98.20p 94.00p 96.60p 370878
24/08/2021 99.40p 99.40p 97.20p 97.20p 116692
23/08/2021 99.00p 99.80p 94.87p 96.20p 112211
20/08/2021 99.00p 99.00p 97.20p 98.80p 124663
19/08/2021 100.50p 100.50p 96.41p 100.00p 929691
18/08/2021 97.00p 102.50p 97.00p 98.00p 179845
17/08/2021 102.00p 103.00p 97.20p 99.30p 119532
16/08/2021 104.00p 106.00p 101.50p 102.00p 126986
13/08/2021 104.00p 106.00p 104.00p 105.00p 1938587
12/08/2021 106.00p 107.00p 104.00p 104.00p 426161
11/08/2021 92.00p 111.44p 90.62p 103.00p 1674206
10/08/2021 96.80p 96.80p 92.30p 94.20p 243845
09/08/2021 96.00p 96.60p 93.79p 96.00p 76363
06/08/2021 97.80p 99.00p 95.00p 95.00p 39626
05/08/2021 97.00p 99.60p 95.00p 98.80p 40226
04/08/2021 99.00p 100.00p 96.40p 96.70p 187748
03/08/2021 95.40p 99.50p 94.00p 95.00p 286112
02/08/2021 94.00p 97.00p 91.20p 93.00p 330653
30/07/2021 93.00p 94.80p 91.29p 94.40p 150107
29/07/2021 93.20p 95.60p 92.00p 92.60p 116225
28/07/2021 97.00p 97.00p 91.70p 93.00p 182282
27/07/2021 97.00p 99.73p 93.40p 93.40p 113648
26/07/2021 100.00p 101.40p 97.00p 97.00p 119648
23/07/2021 101.00p 101.00p 97.00p 99.00p 47653
22/07/2021 100.00p 101.50p 97.00p 97.00p 126420
21/07/2021 99.60p 100.00p 95.00p 100.00p 58321
20/07/2021 98.80p 99.12p 93.60p 94.60p 608891
19/07/2021 95.20p 100.00p 94.27p 99.00p 230547
16/07/2021 96.40p 100.00p 94.42p 95.20p 239356
15/07/2021 103.00p 103.00p 96.40p 96.40p 441055
14/07/2021 100.00p 103.50p 100.00p 101.00p 244514
13/07/2021 100.50p 102.00p 97.52p 98.00p 398717
12/07/2021 106.00p 107.00p 93.00p 97.00p 1569595
09/07/2021 104.00p 107.03p 102.42p 105.50p 238144
08/07/2021 106.00p 106.13p 103.50p 105.00p 91807
07/07/2021 106.00p 106.00p 103.26p 105.00p 183993
06/07/2021 105.50p 109.00p 97.00p 102.75p 475440
05/07/2021 111.00p 114.50p 105.00p 105.00p 1068829
02/07/2021 112.00p 114.50p 105.27p 107.00p 1086286
01/07/2021 124.50p 124.73p 107.50p 112.00p 1198770
30/06/2021 125.00p 125.93p 122.50p 125.50p 11999
29/06/2021 120.00p 124.50p 120.00p 123.75p 95269
28/06/2021 124.00p 125.00p 120.00p 120.00p 37508
25/06/2021 123.00p 124.50p 121.47p 122.00p 27914
24/06/2021 123.00p 124.50p 121.00p 122.75p 24292
23/06/2021 122.00p 126.39p 121.00p 121.00p 131602
22/06/2021 123.00p 125.00p 121.02p 121.50p 82761
21/06/2021 129.50p 129.50p 120.00p 125.50p 119994
18/06/2021 129.50p 129.50p 124.00p 126.75p 73739
17/06/2021 130.00p 131.42p 126.00p 129.75p 55803
16/06/2021 125.00p 139.56p 125.00p 132.00p 2684772
15/06/2021 123.50p 126.35p 123.30p 126.00p 1773457
14/06/2021 126.00p 126.00p 122.25p 123.50p 26570
11/06/2021 124.00p 125.50p 122.00p 124.00p 69081
10/06/2021 126.00p 128.32p 122.18p 124.00p 79709
09/06/2021 125.00p 126.27p 122.00p 125.50p 73463
08/06/2021 126.00p 126.00p 123.84p 124.00p 143648
07/06/2021 123.00p 127.00p 123.00p 127.00p 131115
04/06/2021 126.00p 127.00p 124.50p 125.75p 51490
03/06/2021 126.00p 127.00p 120.93p 124.50p 423270
02/06/2021 125.00p 126.00p 123.50p 125.50p 207900
01/06/2021 123.50p 126.00p 123.50p 124.75p 162853
28/05/2021 123.00p 126.00p 123.00p 125.25p 16203
27/05/2021 125.00p 128.00p 121.56p 125.25p 243659
26/05/2021 121.00p 125.51p 121.00p 125.50p 40024
25/05/2021 121.00p 125.42p 121.00p 121.00p 7647
24/05/2021 125.00p 125.55p 123.75p 123.75p 8264
21/05/2021 122.50p 125.20p 120.00p 125.00p 115008
20/05/2021 122.00p 126.62p 120.45p 122.00p 45646
19/05/2021 122.00p 122.00p 120.00p 120.00p 86105
18/05/2021 122.00p 123.70p 120.00p 122.00p 82346
17/05/2021 124.00p 128.00p 121.00p 123.75p 39728
14/05/2021 122.50p 125.00p 120.50p 120.50p 94595
13/05/2021 124.50p 125.00p 121.27p 125.00p 110800
12/05/2021 128.50p 128.50p 120.53p 125.00p 54623
11/05/2021 126.00p 128.50p 123.55p 126.75p 116614
10/05/2021 128.00p 129.00p 127.05p 128.00p 81107
07/05/2021 128.50p 128.50p 125.06p 126.50p 217178
06/05/2021 128.50p 128.50p 126.70p 127.75p 58174
05/05/2021 132.00p 132.00p 127.04p 128.50p 2960892
04/05/2021 128.00p 131.88p 128.00p 129.00p 154565
30/04/2021 131.50p 131.50p 127.00p 127.00p 105036
29/04/2021 127.50p 130.00p 125.50p 130.00p 62479
28/04/2021 128.50p 130.00p 126.50p 130.00p 54106
27/04/2021 128.50p 130.00p 125.50p 128.50p 137514
26/04/2021 130.00p 130.00p 129.50p 130.00p 108875
23/04/2021 130.00p 130.00p 125.49p 128.50p 38948
22/04/2021 129.00p 129.91p 125.99p 128.00p 53661
21/04/2021 130.00p 130.02p 126.58p 128.50p 324329
20/04/2021 129.00p 130.00p 128.00p 128.75p 60759
19/04/2021 129.00p 130.00p 124.86p 127.50p 73902
16/04/2021 128.50p 130.00p 125.00p 129.00p 129200
15/04/2021 134.50p 134.50p 127.50p 130.00p 57310
14/04/2021 130.00p 130.00p 128.98p 129.50p 61397
13/04/2021 130.00p 130.00p 129.50p 129.50p 27998
12/04/2021 130.50p 132.93p 128.77p 129.50p 73637
09/04/2021 129.00p 130.00p 129.00p 129.00p 70338
08/04/2021 128.50p 130.00p 128.50p 129.00p 18817
07/04/2021 130.00p 130.00p 125.50p 128.00p 91198
06/04/2021 130.00p 132.00p 127.00p 128.00p 415201
01/04/2021 129.50p 130.00p 127.00p 128.25p 53028
31/03/2021 126.50p 130.00p 126.00p 128.00p 15681
30/03/2021 131.00p 131.00p 126.00p 128.00p 46563
29/03/2021 133.00p 133.00p 127.50p 129.00p 35726
26/03/2021 129.50p 131.00p 126.65p 129.50p 25425
25/03/2021 125.00p 130.00p 125.00p 130.00p 29741
24/03/2021 131.00p 131.00p 125.14p 129.00p 81490
23/03/2021 130.00p 133.00p 126.50p 131.00p 103110
22/03/2021 128.50p 134.05p 122.46p 129.00p 305647
19/03/2021 128.00p 128.00p 123.79p 127.00p 37981
18/03/2021 130.00p 132.50p 128.00p 128.00p 33329
17/03/2021 133.00p 133.00p 128.00p 128.50p 32290
16/03/2021 130.00p 131.50p 128.00p 131.50p 19247
15/03/2021 128.00p 128.00p 125.56p 127.25p 70355
12/03/2021 122.50p 128.00p 122.50p 127.00p 74019
11/03/2021 127.50p 127.50p 122.50p 123.50p 92751
10/03/2021 124.00p 126.00p 121.25p 126.00p 137065
09/03/2021 120.00p 123.50p 117.62p 121.00p 263904
08/03/2021 120.00p 120.00p 116.50p 117.00p 54274
05/03/2021 120.00p 123.00p 115.00p 117.00p 31675
04/03/2021 117.00p 119.50p 115.00p 117.25p 102473
03/03/2021 119.50p 119.62p 115.50p 116.50p 65068
02/03/2021 118.00p 118.00p 115.25p 115.25p 66437
01/03/2021 118.00p 120.00p 114.50p 114.50p 59766
26/02/2021 118.00p 118.00p 115.00p 116.00p 37713
25/02/2021 120.00p 120.00p 116.00p 116.00p 76466
24/02/2021 120.00p 120.00p 114.00p 116.25p 111000
23/02/2021 120.00p 121.50p 117.00p 118.00p 43369
22/02/2021 127.00p 127.00p 117.50p 119.00p 50280
19/02/2021 123.00p 123.00p 120.00p 122.00p 42616
18/02/2021 123.00p 127.50p 122.11p 127.50p 28543
17/02/2021 123.00p 130.07p 122.00p 122.00p 49408
16/02/2021 125.00p 129.50p 122.00p 122.50p 77228
15/02/2021 124.50p 124.50p 118.00p 122.00p 17654
12/02/2021 117.50p 123.50p 117.50p 121.50p 570513
11/02/2021 124.50p 124.95p 120.00p 120.25p 857120
10/02/2021 120.50p 121.96p 117.50p 118.50p 52809
09/02/2021 123.00p 123.00p 116.50p 120.50p 62866
08/02/2021 118.50p 124.50p 117.50p 120.00p 182315
05/02/2021 120.00p 120.00p 115.00p 115.00p 37940
04/02/2021 119.50p 119.50p 115.00p 115.00p 61127
03/02/2021 119.50p 119.50p 117.00p 117.50p 178491
02/02/2021 120.00p 120.00p 116.18p 120.00p 18757
01/02/2021 124.00p 124.50p 118.50p 120.00p 39780
29/01/2021 116.00p 123.10p 115.00p 118.00p 20640
28/01/2021 118.50p 122.00p 115.00p 115.00p 74691
27/01/2021 125.00p 125.00p 118.00p 118.00p 15842
26/01/2021 117.50p 122.50p 115.50p 120.25p 36209
25/01/2021 120.00p 120.00p 115.50p 115.50p 249564
22/01/2021 124.50p 124.50p 117.33p 117.75p 92540
21/01/2021 128.50p 128.50p 118.50p 118.50p 176464
20/01/2021 129.00p 134.18p 124.25p 125.50p 57450
19/01/2021 126.00p 131.23p 122.18p 127.50p 46710
18/01/2021 132.00p 132.00p 125.17p 126.00p 39183
15/01/2021 134.00p 134.00p 127.50p 131.50p 14689
14/01/2021 132.00p 132.00p 126.50p 130.50p 10487
13/01/2021 129.50p 132.00p 122.06p 132.00p 102147
12/01/2021 132.00p 136.00p 128.00p 129.00p 55528
11/01/2021 140.00p 140.02p 128.50p 131.50p 122143
08/01/2021 140.00p 140.04p 135.00p 135.00p 73043
07/01/2021 141.50p 141.50p 133.00p 133.00p 105363
06/01/2021 131.50p 138.50p 130.14p 138.50p 42338
05/01/2021 133.00p 135.50p 128.00p 128.00p 64685
04/01/2021 142.00p 144.00p 132.00p 135.00p 85984
31/12/2020 140.00p 142.00p 137.50p 140.00p 32037
30/12/2020 138.00p 140.00p 133.89p 135.00p 50767
29/12/2020 139.00p 140.00p 133.00p 137.00p 45286
24/12/2020 135.00p 138.50p 130.00p 133.00p 27293
23/12/2020 133.00p 135.00p 128.50p 135.00p 66817
22/12/2020 125.50p 130.00p 125.30p 128.50p 46562
21/12/2020 130.00p 130.27p 125.00p 127.00p 37625
18/12/2020 133.00p 135.00p 130.00p 130.00p 37375
17/12/2020 129.50p 130.00p 125.50p 130.00p 398655
16/12/2020 125.50p 129.78p 124.50p 125.00p 47389
15/12/2020 130.50p 130.50p 125.00p 125.00p 10552
14/12/2020 125.50p 129.38p 125.00p 126.25p 18575
11/12/2020 125.00p 125.00p 124.50p 125.00p 45154
10/12/2020 125.00p 129.00p 122.50p 126.25p 19737
09/12/2020 131.50p 131.97p 125.00p 125.00p 17972
08/12/2020 130.00p 130.65p 125.50p 127.00p 26262
07/12/2020 125.50p 130.00p 125.50p 127.00p 31671
04/12/2020 129.00p 129.36p 125.00p 125.00p 99905
03/12/2020 127.00p 127.50p 125.00p 125.00p 74498

*Close Price adjusted for both dividends and splits