Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Argo Blockchain (ARB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 730389 |
| 23/12/2024 | 4.75p | 5.25p | 4.50p | 4.75p | 1831384 |
| 20/12/2024 | 5.13p | 5.25p | 4.50p | 5.00p | 2778025 |
| 19/12/2024 | 5.25p | 5.50p | 5.00p | 5.00p | 1756232 |
| 18/12/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 1698754 |
| 17/12/2024 | 5.75p | 6.00p | 4.55p | 5.25p | 2056259 |
| 16/12/2024 | 5.75p | 6.30p | 5.50p | 6.00p | 2832817 |
| 13/12/2024 | 5.88p | 6.25p | 5.50p | 5.75p | 1383608 |
| 12/12/2024 | 5.88p | 6.25p | 5.50p | 6.20p | 4299252 |
| 11/12/2024 | 5.38p | 6.00p | 5.00p | 6.00p | 5150873 |
| 10/12/2024 | 5.00p | 5.75p | 4.75p | 5.30p | 5124654 |
| 09/12/2024 | 4.58p | 5.50p | 4.40p | 5.20p | 9257385 |
| 06/12/2024 | 4.75p | 5.00p | 4.30p | 4.50p | 8983594 |
| 05/12/2024 | 5.60p | 5.70p | 4.50p | 4.60p | 20491816 |
| 04/12/2024 | 5.38p | 5.80p | 5.25p | 5.55p | 12824064 |
| 03/12/2024 | 6.13p | 6.25p | 5.50p | 5.70p | 38735360 |
| 02/12/2024 | 6.00p | 8.24p | 5.75p | 6.25p | 93379304 |
| 29/11/2024 | 7.75p | 9.00p | 7.50p | 8.10p | 3058263 |
| 28/11/2024 | 7.38p | 8.00p | 7.27p | 7.62p | 1240142 |
| 27/11/2024 | 8.00p | 8.50p | 7.00p | 7.60p | 3689071 |
| 26/11/2024 | 8.25p | 8.30p | 7.50p | 7.90p | 4272523 |
| 25/11/2024 | 8.38p | 8.75p | 8.00p | 8.40p | 5154038 |
| 22/11/2024 | 8.13p | 8.50p | 8.00p | 8.50p | 3393187 |
| 21/11/2024 | 8.25p | 9.00p | 7.50p | 8.20p | 8110949 |
| 20/11/2024 | 7.88p | 8.77p | 7.60p | 8.30p | 5336621 |
| 19/11/2024 | 8.75p | 9.00p | 8.00p | 8.67p | 5628462 |
| 18/11/2024 | 9.38p | 9.50p | 8.50p | 8.75p | 4299216 |
| 15/11/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 5763810 |
| 14/11/2024 | 10.25p | 11.00p | 9.18p | 9.30p | 5563245 |
| 13/11/2024 | 9.75p | 11.50p | 9.00p | 10.30p | 9768493 |
| 12/11/2024 | 9.25p | 10.00p | 8.50p | 9.40p | 9279553 |
| 11/11/2024 | 7.75p | 9.00p | 7.50p | 8.75p | 29801976 |
| 08/11/2024 | 9.00p | 9.00p | 7.00p | 7.50p | 25338190 |
| 07/11/2024 | 10.50p | 10.50p | 7.50p | 8.60p | 12614702 |
| 06/11/2024 | 10.50p | 11.50p | 9.50p | 10.10p | 7992961 |
| 05/11/2024 | 9.25p | 10.00p | 9.00p | 9.40p | 2078689 |
| 04/11/2024 | 9.75p | 10.00p | 9.00p | 9.14p | 1215522 |
| 01/11/2024 | 9.25p | 10.00p | 9.00p | 9.75p | 1980708 |
| 31/10/2024 | 10.25p | 10.50p | 9.00p | 9.20p | 2642752 |
| 30/10/2024 | 11.00p | 11.50p | 10.00p | 10.25p | 1431327 |
| 29/10/2024 | 9.25p | 11.50p | 9.00p | 11.00p | 5899441 |
| 28/10/2024 | 9.25p | 9.50p | 8.00p | 9.00p | 1761192 |
| 25/10/2024 | 9.50p | 10.00p | 9.00p | 9.00p | 1098685 |
| 24/10/2024 | 8.75p | 10.00p | 8.50p | 8.65p | 3100863 |
| 23/10/2024 | 9.00p | 9.50p | 8.50p | 8.65p | 889089 |
| 22/10/2024 | 8.75p | 9.50p | 8.50p | 8.76p | 726140 |
| 21/10/2024 | 9.25p | 9.50p | 8.50p | 8.50p | 1656098 |
| 18/10/2024 | 9.50p | 9.50p | 8.50p | 9.25p | 1875886 |
| 17/10/2024 | 9.00p | 9.50p | 8.50p | 9.50p | 607269 |
| 16/10/2024 | 9.25p | 9.50p | 8.50p | 9.25p | 1821953 |
| 15/10/2024 | 9.25p | 9.73p | 9.00p | 9.25p | 1921929 |
| 14/10/2024 | 9.00p | 9.50p | 8.89p | 9.50p | 1540609 |
| 11/10/2024 | 8.75p | 9.50p | 8.50p | 8.50p | 1450766 |
| 10/10/2024 | 9.00p | 9.50p | 8.50p | 8.75p | 845607 |
| 09/10/2024 | 9.00p | 9.50p | 8.30p | 9.00p | 513981 |
| 08/10/2024 | 9.00p | 9.50p | 8.30p | 8.30p | 1105998 |
| 07/10/2024 | 8.50p | 9.50p | 8.50p | 8.50p | 959763 |
| 04/10/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 720864 |
| 03/10/2024 | 8.75p | 9.00p | 8.50p | 8.60p | 546770 |
| 02/10/2024 | 9.00p | 9.50p | 8.50p | 8.75p | 1428456 |
| 01/10/2024 | 9.25p | 9.50p | 8.88p | 9.00p | 753326 |
| 30/09/2024 | 9.25p | 9.50p | 9.00p | 9.08p | 1096448 |
| 27/09/2024 | 9.00p | 9.50p | 8.50p | 9.33p | 1281312 |
| 26/09/2024 | 9.00p | 10.00p | 8.50p | 9.80p | 2497066 |
| 25/09/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 832132 |
| 24/09/2024 | 9.25p | 9.50p | 8.50p | 9.10p | 1100468 |
| 23/09/2024 | 9.25p | 10.00p | 9.00p | 9.20p | 1174748 |
| 20/09/2024 | 9.50p | 10.00p | 9.00p | 9.10p | 773340 |
| 19/09/2024 | 9.00p | 10.00p | 8.50p | 10.00p | 1546051 |
| 18/09/2024 | 9.00p | 9.50p | 8.50p | 9.22p | 483892 |
| 17/09/2024 | 8.75p | 9.51p | 8.50p | 9.51p | 1041353 |
| 16/09/2024 | 9.00p | 9.50p | 8.50p | 8.75p | 648172 |
| 13/09/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 792584 |
| 12/09/2024 | 8.75p | 9.50p | 8.50p | 9.18p | 805084 |
| 11/09/2024 | 9.00p | 9.50p | 8.50p | 8.75p | 565291 |
| 10/09/2024 | 8.75p | 9.00p | 8.50p | 9.00p | 549011 |
| 09/09/2024 | 8.75p | 9.23p | 8.50p | 8.75p | 1724136 |
| 06/09/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 1123033 |
| 05/09/2024 | 8.75p | 9.50p | 8.50p | 9.00p | 1959306 |
| 04/09/2024 | 9.25p | 9.50p | 8.50p | 9.12p | 700383 |
| 03/09/2024 | 9.50p | 10.00p | 9.00p | 9.40p | 790444 |
| 02/09/2024 | 9.75p | 9.95p | 9.50p | 9.50p | 207653 |
| 30/08/2024 | 10.00p | 10.50p | 9.50p | 9.80p | 348479 |
| 29/08/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 265663 |
| 28/08/2024 | 9.50p | 10.50p | 9.00p | 10.00p | 1249454 |
| 27/08/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 1470780 |
| 23/08/2024 | 10.25p | 11.00p | 10.00p | 10.00p | 730938 |
| 22/08/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 527839 |
| 21/08/2024 | 10.00p | 10.50p | 9.60p | 10.00p | 1998335 |
| 20/08/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 575613 |
| 19/08/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 565178 |
| 16/08/2024 | 9.75p | 10.50p | 9.50p | 9.50p | 384544 |
| 15/08/2024 | 9.75p | 10.00p | 9.00p | 9.75p | 992182 |
| 14/08/2024 | 10.00p | 11.00p | 9.50p | 9.75p | 761283 |
| 13/08/2024 | 9.50p | 10.50p | 9.50p | 10.00p | 916993 |
| 12/08/2024 | 9.50p | 10.00p | 9.00p | 9.75p | 1411943 |
| 09/08/2024 | 9.50p | 10.50p | 9.00p | 9.15p | 1758769 |
| 08/08/2024 | 9.25p | 10.00p | 9.00p | 9.10p | 780983 |
| 07/08/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 525136 |
| 06/08/2024 | 9.00p | 10.00p | 8.50p | 9.40p | 1031714 |
| 05/08/2024 | 9.75p | 10.00p | 8.00p | 9.00p | 7501835 |
| 02/08/2024 | 10.75p | 11.50p | 9.95p | 9.95p | 1875575 |
| 01/08/2024 | 12.00p | 12.00p | 10.50p | 10.75p | 1828399 |
| 31/07/2024 | 11.50p | 12.50p | 11.00p | 12.00p | 1053274 |
| 30/07/2024 | 11.75p | 12.50p | 11.14p | 11.50p | 2235367 |
| 29/07/2024 | 12.25p | 13.45p | 11.50p | 12.50p | 4994304 |
| 26/07/2024 | 11.50p | 12.50p | 11.28p | 12.00p | 826408 |
| 25/07/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 920997 |
| 24/07/2024 | 11.75p | 12.00p | 11.05p | 11.60p | 1443377 |
| 23/07/2024 | 12.00p | 12.50p | 11.50p | 12.14p | 3391609 |
| 22/07/2024 | 10.75p | 12.78p | 10.50p | 12.20p | 4482961 |
| 19/07/2024 | 11.00p | 12.00p | 9.00p | 10.74p | 2848760 |
| 18/07/2024 | 12.00p | 12.18p | 10.24p | 11.25p | 3906903 |
| 17/07/2024 | 10.75p | 12.50p | 10.50p | 12.00p | 6485922 |
| 16/07/2024 | 9.00p | 10.50p | 8.50p | 10.00p | 3498600 |
| 15/07/2024 | 8.50p | 9.50p | 8.00p | 9.00p | 1669575 |
| 12/07/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 892895 |
| 11/07/2024 | 8.75p | 9.00p | 8.50p | 9.00p | 444863 |
| 10/07/2024 | 8.75p | 9.00p | 8.00p | 9.00p | 1322597 |
| 09/07/2024 | 8.50p | 9.00p | 8.00p | 8.75p | 327859 |
| 08/07/2024 | 8.50p | 9.00p | 7.50p | 8.50p | 1213526 |
| 05/07/2024 | 8.25p | 9.00p | 7.50p | 8.50p | 843391 |
| 04/07/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 634631 |
| 03/07/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 415631 |
| 02/07/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 584800 |
| 01/07/2024 | 8.50p | 9.50p | 8.00p | 9.20p | 1228339 |
| 28/06/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 713399 |
| 27/06/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 665924 |
| 26/06/2024 | 8.50p | 9.00p | 8.00p | 8.80p | 1019160 |
| 25/06/2024 | 7.75p | 8.50p | 7.50p | 8.40p | 2375921 |
| 24/06/2024 | 8.63p | 9.00p | 7.50p | 7.80p | 2533450 |
| 21/06/2024 | 9.25p | 9.50p | 8.00p | 8.50p | 5470754 |
| 20/06/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 1140953 |
| 19/06/2024 | 9.45p | 9.95p | 9.11p | 9.25p | 782728 |
| 18/06/2024 | 9.45p | 9.90p | 9.00p | 9.25p | 1381710 |
| 17/06/2024 | 9.70p | 9.95p | 9.00p | 9.50p | 1566040 |
| 14/06/2024 | 9.75p | 10.20p | 9.50p | 9.89p | 1200085 |
| 13/06/2024 | 10.00p | 10.50p | 9.50p | 9.82p | 2387204 |
| 12/06/2024 | 9.75p | 10.50p | 9.50p | 10.10p | 1770354 |
| 11/06/2024 | 10.00p | 10.50p | 9.50p | 9.50p | 1949983 |
| 10/06/2024 | 11.00p | 11.50p | 9.49p | 10.00p | 3766580 |
| 07/06/2024 | 10.50p | 11.50p | 10.00p | 10.70p | 4222262 |
| 06/06/2024 | 10.25p | 11.00p | 9.50p | 10.16p | 1733807 |
| 05/06/2024 | 9.50p | 10.50p | 9.00p | 10.00p | 4844700 |
| 04/06/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 2251165 |
| 03/06/2024 | 11.00p | 11.00p | 10.00p | 10.50p | 1697289 |
| 31/05/2024 | 11.00p | 11.50p | 10.50p | 10.60p | 890238 |
| 30/05/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 576203 |
| 29/05/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 803032 |
| 28/05/2024 | 11.00p | 11.50p | 10.00p | 11.00p | 1320778 |
| 24/05/2024 | 11.50p | 12.00p | 10.33p | 11.00p | 2205771 |
| 23/05/2024 | 11.50p | 12.00p | 10.50p | 11.00p | 1180399 |
| 22/05/2024 | 12.50p | 13.00p | 11.12p | 11.74p | 1562675 |
| 21/05/2024 | 11.50p | 13.00p | 11.00p | 12.00p | 5139061 |
| 20/05/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 2239055 |
| 17/05/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 967154 |
| 16/05/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 2398521 |
| 15/05/2024 | 11.00p | 12.00p | 10.71p | 11.50p | 2199659 |
| 14/05/2024 | 11.50p | 11.50p | 11.00p | 11.30p | 1056831 |
| 13/05/2024 | 10.75p | 12.00p | 10.50p | 11.20p | 2364754 |
| 10/05/2024 | 10.75p | 11.50p | 10.00p | 11.50p | 3817554 |
| 09/05/2024 | 10.50p | 11.00p | 10.00p | 10.75p | 1468109 |
| 08/05/2024 | 11.25p | 11.50p | 10.00p | 11.00p | 1082776 |
| 07/05/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 1338423 |
| 03/05/2024 | 10.75p | 11.50p | 10.50p | 11.25p | 1304087 |
| 02/05/2024 | 10.75p | 11.50p | 10.00p | 11.00p | 1389469 |
| 01/05/2024 | 11.25p | 12.00p | 10.35p | 10.80p | 2153165 |
| 30/04/2024 | 12.00p | 12.50p | 11.50p | 11.60p | 1036998 |
| 29/04/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 2470009 |
| 26/04/2024 | 11.50p | 12.50p | 11.00p | 12.00p | 1218990 |
| 25/04/2024 | 12.25p | 12.50p | 11.20p | 11.20p | 2003042 |
| 24/04/2024 | 12.00p | 12.50p | 11.97p | 12.20p | 1241662 |
| 23/04/2024 | 11.50p | 12.50p | 11.25p | 12.00p | 1351537 |
| 22/04/2024 | 12.00p | 12.50p | 11.00p | 11.50p | 1282147 |
| 19/04/2024 | 11.50p | 12.50p | 11.00p | 12.00p | 2047010 |
| 18/04/2024 | 11.25p | 12.50p | 10.50p | 12.00p | 1748373 |
| 17/04/2024 | 11.00p | 12.00p | 11.00p | 11.00p | 1401171 |
| 16/04/2024 | 11.25p | 11.50p | 10.50p | 11.00p | 2764624 |
| 15/04/2024 | 11.75p | 12.50p | 11.00p | 11.50p | 2814987 |
| 12/04/2024 | 12.00p | 12.50p | 11.50p | 11.75p | 1816353 |
| 11/04/2024 | 12.00p | 13.00p | 11.50p | 12.00p | 1760895 |
| 10/04/2024 | 12.25p | 12.50p | 11.50p | 11.90p | 1493751 |
| 09/04/2024 | 13.00p | 13.00p | 12.00p | 12.24p | 3367088 |
| 08/04/2024 | 12.25p | 14.00p | 12.00p | 12.50p | 4786642 |
| 05/04/2024 | 12.50p | 13.00p | 11.50p | 12.25p | 1863859 |
| 04/04/2024 | 12.50p | 13.00p | 12.00p | 12.75p | 1613911 |
| 03/04/2024 | 12.25p | 13.00p | 12.00p | 12.70p | 3244870 |
| 02/04/2024 | 12.75p | 13.00p | 12.00p | 12.25p | 4013455 |
| 28/03/2024 | 12.25p | 14.00p | 11.50p | 13.70p | 7225119 |
| 27/03/2024 | 12.25p | 12.50p | 11.50p | 11.70p | 1520345 |
| 26/03/2024 | 13.25p | 13.50p | 11.50p | 12.25p | 3695657 |
| 25/03/2024 | 12.00p | 13.00p | 11.50p | 12.60p | 2038051 |
| 22/03/2024 | 12.50p | 12.90p | 11.00p | 11.50p | 2416559 |
| 21/03/2024 | 12.75p | 13.50p | 12.50p | 12.52p | 5338424 |
| 20/03/2024 | 11.50p | 11.50p | 11.50p | 12.50p | 2315025 |
| 19/03/2024 | 11.50p | 12.50p | 11.00p | 11.50p | 4659016 |
| 18/03/2024 | 12.25p | 13.00p | 11.85p | 12.80p | 3490575 |
| 15/03/2024 | 10.50p | 12.70p | 10.00p | 12.70p | 7991732 |
| 14/03/2024 | 13.75p | 14.00p | 10.60p | 11.00p | 13736884 |
| 13/03/2024 | 13.75p | 14.50p | 13.50p | 13.50p | 5875089 |
*Close Price adjusted for both dividends and splits