Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/02/2020 184.00p 191.50p 180.50p 190.00p 112943
18/02/2020 186.00p 190.00p 184.27p 187.25p 81238
17/02/2020 192.00p 192.15p 186.50p 189.50p 54349
14/02/2020 192.00p 192.00p 183.50p 191.00p 73854
13/02/2020 195.00p 195.00p 186.26p 191.00p 56571
12/02/2020 186.50p 192.50p 186.50p 187.00p 17967
11/02/2020 186.00p 195.10p 177.47p 191.00p 187298
10/02/2020 193.00p 197.00p 182.64p 188.50p 168086
07/02/2020 194.50p 197.50p 194.50p 196.25p 136449
06/02/2020 195.00p 198.00p 193.50p 198.00p 120336
05/02/2020 197.50p 197.50p 188.50p 188.50p 262273
04/02/2020 195.00p 198.00p 191.00p 198.00p 59408
03/02/2020 188.50p 194.00p 188.50p 192.25p 222969
31/01/2020 190.50p 192.45p 188.00p 192.25p 28971
30/01/2020 190.50p 194.50p 188.16p 193.00p 141307
29/01/2020 190.50p 197.50p 190.50p 194.00p 91387
28/01/2020 192.00p 195.00p 182.12p 193.00p 315342
27/01/2020 198.50p 199.00p 186.00p 195.00p 343248
24/01/2020 200.00p 207.00p 196.30p 205.00p 448192
23/01/2020 188.00p 204.00p 185.15p 200.00p 266327
22/01/2020 173.00p 190.25p 171.00p 188.00p 541379
21/01/2020 170.00p 172.00p 165.34p 172.00p 341361
20/01/2020 170.00p 172.00p 169.15p 172.00p 60237
17/01/2020 170.00p 172.00p 171.00p 171.00p 68028
16/01/2020 170.00p 173.00p 169.12p 173.00p 54074
15/01/2020 172.00p 172.00p 170.10p 170.50p 31432
14/01/2020 170.00p 172.00p 169.47p 172.00p 78709
13/01/2020 173.50p 175.00p 166.00p 172.00p 799838
10/01/2020 173.50p 174.00p 166.92p 174.00p 65314
09/01/2020 169.00p 172.25p 165.50p 165.50p 76173
08/01/2020 164.50p 174.00p 164.30p 168.00p 336906
07/01/2020 164.50p 165.00p 160.50p 162.50p 36432
06/01/2020 164.50p 167.55p 160.00p 160.00p 110191
03/01/2020 166.50p 167.50p 161.50p 166.75p 13610
02/01/2020 166.50p 169.50p 165.50p 166.00p 96488
31/12/2019 161.50p 169.01p 161.50p 169.00p 97132
30/12/2019 155.00p 166.95p 155.00p 165.50p 401239
27/12/2019 174.00p 174.00p 155.00p 156.50p 58341
24/12/2019 167.00p 170.00p 164.50p 169.50p 23396
23/12/2019 165.00p 170.50p 163.00p 166.00p 195047
20/12/2019 164.00p 170.50p 164.00p 165.00p 61642
19/12/2019 166.50p 170.10p 164.76p 165.00p 36789
18/12/2019 168.00p 172.00p 166.00p 170.00p 53668
17/12/2019 169.00p 171.99p 165.00p 169.50p 89964
16/12/2019 175.00p 175.00p 168.00p 169.00p 369662
13/12/2019 171.50p 174.29p 168.50p 170.75p 253465
12/12/2019 161.00p 170.00p 161.00p 170.00p 66661
11/12/2019 166.50p 169.00p 164.00p 164.00p 67198
10/12/2019 173.00p 173.00p 166.00p 170.00p 65849
09/12/2019 170.00p 174.00p 167.00p 172.00p 240585
06/12/2019 165.00p 170.00p 163.78p 170.00p 38964
05/12/2019 164.50p 170.00p 164.50p 170.00p 34339
04/12/2019 163.50p 170.00p 163.00p 170.00p 28125
03/12/2019 173.50p 173.50p 162.29p 166.00p 106468
02/12/2019 173.00p 174.33p 166.00p 170.00p 44607
29/11/2019 175.00p 175.00p 165.00p 170.50p 101148
28/11/2019 160.00p 175.00p 160.00p 169.00p 168060
27/11/2019 162.00p 166.00p 157.00p 166.00p 211975
26/11/2019 155.00p 164.50p 155.00p 157.00p 1122227
25/11/2019 156.50p 161.50p 151.00p 160.00p 375586
22/11/2019 168.00p 168.00p 155.50p 158.75p 219319
21/11/2019 165.00p 170.00p 165.00p 165.00p 124278
20/11/2019 163.00p 174.28p 155.00p 170.00p 1076466
19/11/2019 178.00p 178.00p 165.32p 172.75p 300320
18/11/2019 173.00p 178.51p 170.90p 177.00p 905286
15/11/2019 171.00p 173.00p 171.00p 172.00p 669126
14/11/2019 167.00p 172.10p 165.60p 170.50p 572969
13/11/2019 168.00p 169.75p 164.00p 168.25p 235690
12/11/2019 168.00p 172.00p 164.75p 170.00p 524109
11/11/2019 154.50p 169.50p 152.25p 166.25p 1947470
08/11/2019 152.70p 152.75p 150.50p 152.75p 22286
07/11/2019 154.50p 154.58p 150.63p 152.75p 45013
06/11/2019 153.50p 155.68p 150.98p 152.75p 274678
05/11/2019 153.50p 156.05p 152.39p 155.00p 176265
04/11/2019 153.50p 156.50p 150.00p 154.00p 1082496
01/11/2019 152.00p 152.00p 149.99p 152.00p 125743
31/10/2019 147.00p 150.00p 146.70p 148.75p 27883
30/10/2019 149.60p 151.00p 147.50p 147.50p 29013
29/10/2019 150.00p 150.00p 147.40p 149.00p 39951
28/10/2019 151.50p 151.50p 146.55p 150.00p 60760
25/10/2019 150.00p 153.00p 147.38p 148.25p 269364
24/10/2019 145.50p 149.37p 145.00p 148.50p 59462
23/10/2019 148.40p 149.00p 145.00p 147.25p 20275
22/10/2019 147.50p 149.25p 147.25p 149.25p 17874
21/10/2019 147.00p 153.50p 146.50p 153.50p 160811
18/10/2019 148.00p 150.00p 147.00p 149.50p 381716
17/10/2019 150.00p 152.45p 148.40p 149.50p 158794
16/10/2019 147.95p 147.95p 145.16p 146.50p 29028
15/10/2019 145.00p 146.50p 145.00p 146.50p 9962
14/10/2019 146.75p 149.30p 144.00p 147.50p 53557
11/10/2019 143.55p 147.90p 143.55p 146.50p 190886
10/10/2019 145.50p 145.50p 143.05p 145.50p 27266
09/10/2019 148.00p 148.00p 143.05p 145.50p 5929
08/10/2019 145.95p 147.00p 143.50p 146.75p 27307
07/10/2019 140.00p 150.00p 140.00p 145.00p 175169
04/10/2019 140.00p 140.00p 133.83p 140.00p 26918
03/10/2019 135.00p 139.50p 134.42p 137.75p 121308
02/10/2019 136.50p 140.00p 135.98p 137.50p 86435
01/10/2019 144.73p 144.73p 140.00p 141.25p 27496
30/09/2019 140.50p 143.00p 133.00p 141.00p 72677
27/09/2019 141.55p 145.00p 141.55p 144.25p 11881
26/09/2019 144.25p 145.75p 141.55p 144.25p 27295
25/09/2019 142.00p 144.25p 141.00p 144.25p 5477
24/09/2019 148.00p 148.00p 141.00p 144.25p 27933
23/09/2019 144.25p 144.25p 140.65p 144.25p 24283
20/09/2019 143.00p 147.03p 140.05p 144.25p 11649
19/09/2019 144.00p 144.25p 140.65p 144.00p 24960
18/09/2019 143.00p 150.00p 143.00p 145.25p 1547
17/09/2019 145.00p 146.50p 143.00p 146.50p 20567
16/09/2019 147.50p 147.50p 145.00p 147.50p 28587
13/09/2019 145.10p 150.33p 145.10p 147.50p 27358
12/09/2019 148.00p 150.00p 147.00p 147.50p 61679
11/09/2019 148.00p 149.80p 146.00p 147.50p 19748
10/09/2019 152.00p 155.80p 147.00p 148.00p 42204
09/09/2019 150.00p 172.00p 146.00p 154.00p 187727
06/09/2019 143.60p 144.25p 143.60p 144.25p 10000
05/09/2019 145.00p 145.00p 144.25p 144.25p 179943
04/09/2019 137.00p 147.63p 137.00p 143.75p 476206
03/09/2019 139.63p 139.63p 136.25p 136.25p 15150
02/09/2019 139.63p 139.63p 136.25p 136.25p 6500
30/08/2019 138.20p 136.25p 136.25p 136.25p 0
29/08/2019 138.20p 138.20p 133.00p 136.25p 3450
28/08/2019 139.00p 139.00p 135.25p 135.25p 36193
27/08/2019 131.10p 135.25p 131.10p 135.25p 8876
23/08/2019 135.00p 135.00p 131.26p 132.50p 39755
22/08/2019 128.50p 132.75p 128.50p 132.75p 103892
21/08/2019 128.50p 132.50p 128.50p 130.25p 8901
20/08/2019 130.50p 133.60p 126.50p 132.25p 66600
19/08/2019 132.00p 135.75p 132.00p 135.75p 8691
16/08/2019 135.00p 137.25p 135.00p 137.25p 2925
15/08/2019 138.60p 138.60p 136.05p 137.50p 32951
14/08/2019 144.00p 144.50p 136.00p 138.00p 46275
13/08/2019 140.00p 140.00p 135.95p 136.50p 52246
12/08/2019 140.60p 140.60p 135.92p 136.25p 24980
09/08/2019 140.00p 141.40p 137.16p 138.00p 58753
08/08/2019 139.15p 139.25p 136.92p 139.25p 6812
07/08/2019 137.00p 141.00p 136.20p 136.50p 34591
06/08/2019 140.00p 141.38p 137.10p 137.10p 11233
05/08/2019 140.00p 142.00p 132.29p 136.00p 61695
02/08/2019 138.00p 140.00p 133.50p 137.50p 28956
01/08/2019 137.90p 137.90p 133.04p 134.10p 12061
31/07/2019 133.20p 138.43p 133.20p 135.10p 17719
30/07/2019 136.00p 136.84p 133.00p 136.10p 180174
29/07/2019 138.00p 138.00p 133.00p 136.10p 4828
26/07/2019 137.80p 137.80p 130.39p 134.00p 29779
25/07/2019 132.00p 139.00p 132.00p 134.90p 174973
24/07/2019 132.00p 134.80p 130.00p 133.70p 35616
23/07/2019 137.00p 140.00p 132.57p 136.20p 74608
22/07/2019 135.00p 142.00p 132.03p 133.90p 90691
19/07/2019 138.20p 144.00p 135.00p 138.40p 22291
18/07/2019 142.20p 147.15p 140.00p 143.90p 59428
17/07/2019 147.80p 147.80p 143.11p 146.01p 13152
16/07/2019 152.00p 152.00p 143.00p 147.00p 6792
15/07/2019 150.00p 150.00p 143.00p 146.01p 46242
12/07/2019 150.00p 150.00p 147.50p 147.50p 1593
11/07/2019 147.00p 150.00p 147.00p 147.50p 19108
10/07/2019 150.00p 152.00p 142.23p 149.50p 72056
09/07/2019 150.00p 151.90p 140.00p 141.00p 22831
08/07/2019 152.00p 157.84p 150.00p 150.00p 81698
05/07/2019 141.94p 155.00p 140.00p 150.00p 281567
04/07/2019 139.98p 141.75p 135.00p 137.40p 27063
03/07/2019 139.98p 139.98p 130.01p 135.99p 9926
02/07/2019 140.00p 142.98p 134.77p 137.99p 31182
01/07/2019 135.98p 144.50p 133.50p 138.30p 194885
28/06/2019 135.00p 135.00p 132.40p 133.67p 123817
27/06/2019 132.00p 134.41p 130.00p 132.47p 54434
26/06/2019 130.02p 134.45p 130.02p 132.47p 39570
25/06/2019 126.00p 138.65p 126.00p 132.97p 5540032

*Close Price adjusted for both dividends and splits