Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/12/2020 125.00p 125.00p 120.00p 123.25p 78784
01/12/2020 130.00p 130.00p 122.50p 123.00p 70504
30/11/2020 126.00p 129.50p 123.00p 124.00p 40180
27/11/2020 128.00p 132.50p 120.00p 120.00p 44813
26/11/2020 128.50p 132.50p 127.50p 130.50p 27320
25/11/2020 130.00p 131.50p 130.00p 130.75p 64562
24/11/2020 126.50p 133.00p 125.00p 132.00p 187008
23/11/2020 126.00p 132.51p 122.50p 130.50p 166296
20/11/2020 120.00p 125.90p 114.90p 124.00p 763399
19/11/2020 124.50p 124.50p 119.07p 119.50p 32440
18/11/2020 119.50p 124.50p 115.58p 118.50p 876763
17/11/2020 119.50p 120.00p 112.75p 118.00p 89650
16/11/2020 122.50p 123.33p 112.65p 113.00p 165601
13/11/2020 120.00p 121.00p 118.14p 119.00p 89869
12/11/2020 115.00p 120.00p 115.00p 115.00p 33027
11/11/2020 120.00p 120.95p 115.00p 115.00p 57945
10/11/2020 119.50p 123.62p 119.00p 119.00p 55934
09/11/2020 111.50p 121.92p 110.00p 120.00p 308788
06/11/2020 109.00p 111.25p 106.00p 106.00p 37833
05/11/2020 106.50p 108.35p 105.71p 106.00p 687803
04/11/2020 106.50p 109.00p 105.00p 105.00p 55030
03/11/2020 106.00p 109.33p 102.64p 104.00p 44513
02/11/2020 115.00p 115.00p 103.07p 104.00p 127769
30/10/2020 102.00p 113.20p 100.45p 109.00p 84004
29/10/2020 101.00p 103.02p 100.63p 103.00p 15136
28/10/2020 102.50p 104.00p 100.10p 104.00p 102918
27/10/2020 102.50p 106.50p 102.50p 106.50p 3281
26/10/2020 102.00p 106.50p 100.50p 102.50p 77814
23/10/2020 106.00p 108.50p 102.00p 102.00p 94414
22/10/2020 101.00p 104.70p 100.85p 101.00p 117385
21/10/2020 106.50p 106.50p 102.00p 102.00p 82522
20/10/2020 100.00p 102.00p 98.20p 99.75p 159121
19/10/2020 99.80p 101.50p 95.27p 97.00p 130995
16/10/2020 100.50p 102.50p 97.47p 99.35p 147579
15/10/2020 101.00p 103.70p 97.00p 100.00p 214369
14/10/2020 103.00p 105.50p 101.00p 101.50p 216640
13/10/2020 114.50p 115.00p 100.50p 104.00p 242794
12/10/2020 120.00p 120.00p 95.00p 109.50p 797302
09/10/2020 144.50p 144.50p 136.00p 136.00p 27878
08/10/2020 141.50p 149.05p 137.00p 139.00p 50610
07/10/2020 141.00p 148.00p 140.00p 140.00p 41346
06/10/2020 141.00p 150.00p 141.00p 150.00p 19013
05/10/2020 140.50p 149.50p 140.50p 145.25p 66023
02/10/2020 144.50p 145.50p 141.17p 145.50p 10447
01/10/2020 144.50p 149.50p 143.00p 145.75p 72552
30/09/2020 141.00p 144.50p 137.00p 137.00p 23616
29/09/2020 136.50p 144.50p 136.50p 136.50p 1154
28/09/2020 137.50p 144.50p 137.00p 137.00p 70456
25/09/2020 139.50p 144.50p 135.18p 136.00p 70869
24/09/2020 138.00p 146.33p 137.00p 138.00p 26726
23/09/2020 140.50p 148.15p 140.00p 142.75p 191319
22/09/2020 144.50p 145.00p 140.09p 145.00p 21870
21/09/2020 151.50p 154.75p 139.67p 144.00p 107659
18/09/2020 158.00p 161.05p 151.50p 154.50p 21397
17/09/2020 159.00p 160.00p 158.15p 160.00p 12214
16/09/2020 154.50p 160.00p 148.63p 160.00p 60948
15/09/2020 150.00p 157.50p 148.61p 157.50p 62349
14/09/2020 142.00p 154.00p 142.00p 154.00p 27999
11/09/2020 148.50p 150.00p 143.00p 146.00p 16796
10/09/2020 151.50p 151.50p 145.00p 147.00p 11299
09/09/2020 136.00p 150.00p 136.00p 148.75p 88754
08/09/2020 138.00p 141.40p 136.11p 136.25p 46730
07/09/2020 136.50p 145.00p 135.50p 140.00p 52065
04/09/2020 147.50p 147.50p 134.00p 140.00p 145824
03/09/2020 144.00p 151.50p 140.50p 145.50p 95882
02/09/2020 154.50p 157.50p 146.09p 152.50p 156928
01/09/2020 160.50p 163.43p 145.51p 147.75p 278078
28/08/2020 162.00p 166.50p 162.00p 164.25p 15676
27/08/2020 165.50p 168.75p 162.00p 167.00p 70096
26/08/2020 165.50p 168.75p 165.00p 165.00p 3873
25/08/2020 170.00p 170.00p 164.75p 165.00p 29550
24/08/2020 169.00p 172.00p 160.67p 165.00p 41823
21/08/2020 159.50p 170.00p 157.00p 170.00p 48655
20/08/2020 154.50p 160.18p 150.50p 157.50p 37398
19/08/2020 162.00p 163.50p 147.30p 152.00p 141369
18/08/2020 161.00p 164.42p 160.58p 163.00p 11185
17/08/2020 164.50p 169.40p 161.00p 161.00p 99218
14/08/2020 166.00p 169.42p 161.66p 167.50p 16122
13/08/2020 166.00p 169.92p 161.66p 167.25p 31267
12/08/2020 169.50p 170.50p 165.47p 167.75p 55094
11/08/2020 168.00p 173.50p 169.15p 171.75p 28830
10/08/2020 168.00p 180.00p 160.00p 168.00p 120474
07/08/2020 164.50p 165.00p 159.60p 161.25p 46398
06/08/2020 161.50p 166.80p 157.50p 160.00p 53591
05/08/2020 169.50p 169.50p 162.00p 163.00p 84289
04/08/2020 156.50p 165.00p 152.50p 161.50p 186235
03/08/2020 173.50p 174.50p 150.54p 161.25p 313071
31/07/2020 161.50p 169.00p 160.50p 169.00p 58524
30/07/2020 160.00p 174.50p 157.00p 160.00p 105565
29/07/2020 149.50p 159.00p 143.98p 159.00p 96523
28/07/2020 141.50p 148.15p 141.50p 142.00p 6980
27/07/2020 141.50p 147.44p 141.50p 145.00p 9632
24/07/2020 141.50p 143.50p 140.50p 143.50p 630
23/07/2020 141.50p 145.97p 140.80p 142.00p 11091
22/07/2020 140.50p 146.27p 142.00p 144.25p 11775
21/07/2020 140.50p 150.00p 140.15p 150.00p 51377
20/07/2020 140.50p 141.43p 134.53p 135.00p 79014
17/07/2020 138.00p 138.00p 138.00p 138.00p 3
16/07/2020 136.50p 140.50p 132.50p 136.00p 37185
15/07/2020 134.50p 139.45p 134.50p 137.00p 30474
14/07/2020 131.50p 139.07p 131.00p 131.50p 21642
13/07/2020 140.50p 144.46p 133.00p 133.00p 55037
10/07/2020 140.50p 144.25p 140.00p 144.25p 1411
09/07/2020 142.50p 149.44p 143.13p 146.25p 5536
08/07/2020 142.50p 143.55p 142.00p 142.00p 6265
07/07/2020 145.00p 149.50p 145.00p 146.00p 11828
06/07/2020 144.50p 149.50p 142.50p 146.00p 47582
03/07/2020 135.00p 145.00p 135.00p 140.00p 891265
02/07/2020 138.00p 142.84p 135.00p 135.00p 36662
01/07/2020 146.50p 139.50p 137.75p 139.50p 10972
30/06/2020 146.50p 146.50p 140.50p 143.50p 18506
29/06/2020 136.50p 147.00p 136.50p 147.00p 15900
26/06/2020 142.00p 145.00p 138.06p 141.00p 36183
25/06/2020 136.00p 142.00p 135.00p 137.50p 74327
24/06/2020 145.50p 145.66p 134.50p 134.50p 20641
23/06/2020 146.50p 153.50p 145.00p 145.00p 917875
22/06/2020 150.00p 153.43p 146.50p 150.00p 5418
19/06/2020 146.50p 150.63p 146.00p 146.00p 16613
18/06/2020 148.00p 154.96p 145.06p 153.75p 60691
17/06/2020 145.00p 148.00p 141.50p 146.50p 6759
16/06/2020 146.50p 147.00p 141.00p 145.00p 17951
15/06/2020 140.50p 147.30p 140.00p 144.75p 90820
12/06/2020 140.50p 147.43p 140.00p 145.75p 30715
11/06/2020 143.00p 149.94p 135.38p 140.00p 131975
10/06/2020 147.50p 151.10p 147.00p 148.75p 66587
09/06/2020 147.50p 152.50p 147.00p 148.25p 33644
08/06/2020 152.50p 152.50p 147.28p 150.75p 22448
05/06/2020 151.00p 152.50p 149.20p 150.75p 24171
04/06/2020 151.50p 153.00p 145.75p 153.00p 8924
03/06/2020 149.50p 152.50p 148.50p 150.50p 31066
02/06/2020 152.50p 152.50p 145.81p 152.50p 228145
01/06/2020 154.50p 154.50p 148.29p 150.00p 60495
29/05/2020 149.50p 155.00p 145.45p 155.00p 318096
28/05/2020 154.00p 154.00p 146.00p 150.00p 87411
27/05/2020 146.50p 151.00p 139.31p 151.00p 131705
26/05/2020 139.50p 148.50p 135.75p 146.50p 55481
22/05/2020 138.50p 139.00p 131.00p 131.00p 429164
21/05/2020 130.00p 139.43p 132.15p 134.25p 884427
20/05/2020 130.00p 139.44p 133.09p 134.50p 25380
19/05/2020 130.00p 138.50p 130.00p 134.00p 526475
18/05/2020 136.00p 139.43p 132.00p 132.00p 38006
15/05/2020 131.50p 136.40p 131.50p 134.25p 16367
14/05/2020 132.00p 137.50p 131.50p 134.25p 100762
13/05/2020 132.50p 137.40p 132.50p 135.75p 23667
12/05/2020 133.50p 140.00p 131.50p 131.50p 54929
11/05/2020 139.00p 142.46p 137.50p 137.50p 35118
07/05/2020 137.00p 138.50p 133.00p 138.00p 48933
06/05/2020 128.00p 138.50p 128.00p 134.75p 88343
05/05/2020 134.00p 136.50p 130.50p 130.50p 19286
04/05/2020 137.50p 140.00p 134.00p 137.50p 59384
01/05/2020 141.50p 143.00p 133.00p 143.00p 56107
30/04/2020 149.00p 154.50p 136.06p 141.25p 89276
29/04/2020 155.00p 158.00p 151.22p 158.00p 104976
28/04/2020 150.00p 154.06p 149.00p 151.50p 103936
27/04/2020 150.00p 154.00p 140.00p 153.00p 128322
24/04/2020 147.50p 147.50p 139.50p 143.00p 53477
23/04/2020 144.00p 147.50p 139.00p 141.50p 50766
22/04/2020 138.00p 142.50p 136.88p 140.00p 74722
21/04/2020 139.50p 139.50p 132.00p 134.00p 122784
20/04/2020 135.00p 142.50p 135.00p 142.00p 29554
17/04/2020 140.00p 143.50p 137.00p 140.00p 75894
16/04/2020 133.50p 140.00p 128.00p 139.25p 72665
15/04/2020 134.50p 139.46p 127.00p 129.00p 336772
14/04/2020 137.00p 144.12p 136.00p 139.00p 55852
09/04/2020 143.00p 149.50p 140.00p 140.00p 149736
08/04/2020 135.00p 143.00p 133.57p 143.00p 191032
07/04/2020 129.50p 135.37p 123.75p 133.00p 991175
06/04/2020 115.00p 122.50p 112.07p 120.50p 120314
03/04/2020 122.00p 124.00p 114.91p 120.00p 196686
02/04/2020 115.00p 124.50p 111.59p 122.00p 947416
01/04/2020 103.50p 120.00p 103.30p 114.00p 324346
31/03/2020 95.00p 105.00p 91.00p 100.00p 582402
30/03/2020 110.50p 110.50p 90.00p 90.00p 664469
27/03/2020 120.50p 129.37p 112.50p 112.50p 29516
26/03/2020 112.50p 130.00p 112.50p 127.25p 90629
25/03/2020 108.50p 120.00p 105.84p 120.00p 249177
24/03/2020 97.00p 110.00p 97.00p 103.50p 212433
23/03/2020 116.00p 119.15p 98.00p 98.00p 102127
20/03/2020 125.00p 133.70p 115.93p 119.00p 323953
19/03/2020 100.00p 118.38p 99.96p 116.00p 90517
18/03/2020 105.50p 109.50p 100.00p 100.00p 101576
17/03/2020 114.50p 116.22p 101.00p 107.00p 312327
16/03/2020 127.50p 128.20p 109.04p 110.50p 434009
13/03/2020 129.00p 139.00p 124.00p 133.50p 172623
12/03/2020 128.00p 128.50p 115.65p 120.00p 195849
11/03/2020 144.50p 144.50p 127.39p 140.00p 252131
10/03/2020 139.50p 145.00p 135.00p 138.50p 125595
09/03/2020 145.00p 149.50p 126.00p 135.00p 551646
06/03/2020 158.00p 160.63p 152.00p 154.50p 199624
05/03/2020 155.00p 165.00p 151.50p 165.00p 144277
04/03/2020 160.00p 162.45p 150.00p 158.00p 201220
03/03/2020 156.50p 168.75p 154.45p 157.00p 185947
02/03/2020 152.50p 160.00p 143.75p 149.00p 217457
28/02/2020 155.00p 160.00p 145.22p 160.00p 159898
27/02/2020 165.00p 174.00p 160.10p 165.00p 248129
26/02/2020 170.00p 175.00p 152.85p 175.00p 381747
25/02/2020 184.50p 184.50p 160.50p 170.00p 226938
24/02/2020 178.50p 185.00p 160.00p 185.00p 433074
21/02/2020 194.50p 194.50p 180.00p 186.00p 79228
20/02/2020 191.50p 193.00p 186.45p 189.75p 46430

*Close Price adjusted for both dividends and splits