Argo Blockchain (ARB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argo Blockchain

Date Open High Low Close* Volume
31/05/2023 8.75p 9.00p 8.52p 8.65p 526341
30/05/2023 8.75p 9.50p 8.50p 8.88p 808594
26/05/2023 9.00p 9.15p 8.50p 8.70p 1217640
25/05/2023 8.75p 9.50p 8.50p 9.00p 355562
24/05/2023 9.25p 9.25p 8.50p 9.11p 1038570
23/05/2023 9.00p 9.50p 8.50p 9.15p 1292606
22/05/2023 9.25p 9.50p 8.50p 9.00p 1818886
19/05/2023 8.75p 9.50p 8.50p 9.00p 2356133
18/05/2023 8.50p 9.50p 8.50p 8.60p 1532686
17/05/2023 9.25p 9.50p 8.00p 8.50p 2973252
16/05/2023 9.50p 9.50p 8.50p 9.30p 3239655
15/05/2023 10.25p 10.50p 9.50p 9.75p 1462624
12/05/2023 10.25p 10.50p 10.00p 10.00p 2401805
11/05/2023 10.50p 11.00p 10.00p 10.50p 2072693
10/05/2023 10.75p 11.50p 10.32p 10.75p 2171945
09/05/2023 11.50p 12.00p 10.20p 10.20p 2601981
05/05/2023 11.25p 12.00p 11.00p 11.65p 2051040
04/05/2023 12.25p 12.50p 11.00p 11.25p 2202656
03/05/2023 12.00p 12.50p 11.00p 11.70p 2641104
02/05/2023 12.25p 12.50p 11.50p 11.80p 1993981
28/04/2023 11.50p 12.50p 11.00p 12.20p 3683373
27/04/2023 12.00p 12.64p 11.50p 12.64p 1407777
26/04/2023 12.00p 12.50p 11.50p 12.40p 2034211
25/04/2023 11.75p 12.50p 11.00p 11.60p 1653096
24/04/2023 12.00p 13.42p 11.50p 13.42p 1314301
21/04/2023 12.00p 12.50p 11.50p 12.40p 2070028
20/04/2023 12.00p 12.50p 11.50p 12.00p 1865382
19/04/2023 12.00p 12.50p 11.50p 12.50p 2135964
18/04/2023 12.00p 13.00p 11.50p 12.10p 2003772
17/04/2023 12.75p 13.00p 11.50p 12.00p 1744297
14/04/2023 12.75p 13.50p 12.50p 12.75p 6722877
13/04/2023 12.05p 13.00p 11.50p 12.60p 7227916
12/04/2023 13.25p 13.50p 11.50p 12.00p 5247149
11/04/2023 13.25p 15.00p 13.00p 13.25p 7168901
06/04/2023 12.50p 13.00p 12.00p 12.30p 2301304
05/04/2023 12.75p 13.50p 12.00p 12.50p 3225238
04/04/2023 13.50p 13.50p 12.50p 12.60p 2923211
03/04/2023 13.85p 14.00p 13.00p 13.60p 1687112
31/03/2023 13.25p 14.00p 12.53p 14.00p 4270416
30/03/2023 12.75p 13.50p 12.50p 13.07p 1420644
29/03/2023 12.00p 13.50p 12.00p 12.75p 2530042
28/03/2023 12.50p 12.80p 11.50p 12.00p 3420940
27/03/2023 13.50p 13.75p 12.25p 12.75p 2302657
24/03/2023 14.00p 14.50p 13.00p 13.38p 3414153
23/03/2023 13.75p 15.00p 13.40p 14.20p 4639995
22/03/2023 14.75p 15.00p 14.00p 14.25p 3235332
21/03/2023 14.75p 15.50p 14.00p 14.38p 4656719
20/03/2023 14.25p 16.00p 14.00p 14.70p 12418570
17/03/2023 13.75p 15.50p 13.50p 13.50p 9625548
16/03/2023 13.25p 14.00p 13.00p 13.25p 1520941
15/03/2023 14.25p 14.50p 12.88p 13.00p 3142756
14/03/2023 14.00p 16.00p 13.50p 14.50p 12029045
13/03/2023 12.75p 14.00p 12.00p 13.50p 7325175
10/03/2023 11.25p 12.00p 10.00p 12.00p 7072634
09/03/2023 12.75p 13.00p 12.00p 12.38p 1287568
08/03/2023 13.38p 13.75p 12.50p 12.88p 1639409
07/03/2023 13.50p 14.00p 13.00p 13.38p 988878
06/03/2023 13.38p 13.56p 12.50p 13.25p 1615541
03/03/2023 13.75p 14.00p 12.50p 13.50p 4375785
02/03/2023 14.13p 15.00p 13.50p 13.75p 1907213
01/03/2023 14.50p 15.00p 14.00p 14.25p 1487855
28/02/2023 14.25p 15.00p 13.50p 14.13p 1963727
27/02/2023 13.75p 14.50p 13.50p 14.40p 1914778
24/02/2023 14.50p 15.00p 13.50p 13.75p 2685935
23/02/2023 14.00p 15.00p 14.00p 14.50p 1511053
22/02/2023 14.25p 15.00p 13.50p 14.00p 3288864
21/02/2023 15.50p 16.50p 14.50p 14.75p 3418227
20/02/2023 15.00p 16.44p 15.00p 15.50p 3947732
17/02/2023 15.50p 15.50p 14.00p 15.40p 5087959
16/02/2023 14.50p 16.13p 14.00p 15.00p 14808119
15/02/2023 12.50p 15.50p 11.00p 13.00p 10765121
14/02/2023 14.00p 15.00p 13.50p 14.00p 3530556
13/02/2023 15.50p 16.00p 13.25p 13.75p 6751156
10/02/2023 16.13p 16.13p 14.50p 15.38p 7460626
09/02/2023 18.25p 18.25p 15.50p 16.00p 10128026
08/02/2023 20.00p 20.23p 17.00p 18.20p 16449795
07/02/2023 18.00p 21.00p 17.00p 19.25p 22027696
06/02/2023 15.75p 17.00p 15.00p 16.75p 6888763
03/02/2023 16.25p 16.50p 15.50p 16.00p 3831586
02/02/2023 14.75p 16.50p 14.72p 16.37p 8879605
01/02/2023 15.50p 16.00p 14.00p 14.50p 3972503
31/01/2023 15.00p 16.00p 14.50p 15.60p 3878854
30/01/2023 16.37p 16.75p 15.00p 15.00p 7575187
27/01/2023 16.37p 16.85p 15.00p 15.25p 7213570
26/01/2023 15.75p 17.00p 15.50p 16.50p 7607591
25/01/2023 16.50p 16.94p 14.75p 15.45p 10002770
24/01/2023 16.25p 17.50p 16.00p 16.75p 13168659
23/01/2023 14.75p 16.75p 14.75p 16.00p 21254652
20/01/2023 13.50p 14.50p 13.00p 13.88p 5072226
19/01/2023 13.00p 14.00p 12.00p 13.75p 11180601
18/01/2023 14.50p 15.50p 13.00p 13.25p 16081248
17/01/2023 16.13p 16.39p 14.00p 14.00p 16362974
16/01/2023 13.88p 17.04p 13.88p 15.70p 35794048
13/01/2023 11.75p 13.38p 11.75p 13.00p 20535208
12/01/2023 8.88p 12.00p 8.88p 10.97p 19398096
11/01/2023 9.00p 10.00p 8.50p 9.38p 13537223
10/01/2023 12.00p 12.00p 10.00p 10.25p 11912832
09/01/2023 11.63p 14.00p 11.00p 11.80p 14092177
06/01/2023 13.75p 16.00p 11.25p 11.75p 29127092
05/01/2023 10.75p 18.00p 10.08p 14.00p 72724584
04/01/2023 7.75p 12.00p 7.00p 11.00p 54468944
03/01/2023 6.50p 8.00p 6.50p 7.30p 16475169
30/12/2022 6.75p 7.00p 5.50p 6.30p 4223745
29/12/2022 6.50p 7.50p 5.50p 6.50p 13945760
28/12/2022 5.00p 9.50p 3.66p 6.50p 37681660
23/12/2022 3.13p 4.00p 3.00p 3.75p 4188008
22/12/2022 3.13p 3.25p 2.75p 3.00p 2401420
21/12/2022 3.25p 3.50p 3.03p 3.25p 2034880
20/12/2022 3.10p 3.50p 3.00p 3.40p 2433617
19/12/2022 3.13p 3.75p 2.70p 3.20p 7231163
16/12/2022 3.75p 4.00p 2.50p 2.50p 7694315
15/12/2022 3.75p 4.25p 3.50p 3.65p 3182597
14/12/2022 3.88p 4.25p 3.00p 4.00p 12581675
13/12/2022 4.75p 5.00p 2.00p 4.00p 31909144
12/12/2022 6.25p 6.70p 6.70p 6.70p 0
09/12/2022 6.25p 6.70p 6.70p 6.70p 0
08/12/2022 6.25p 6.70p 6.00p 6.70p 3806430
07/12/2022 6.38p 6.75p 6.00p 6.50p 7514146
06/12/2022 5.75p 6.60p 5.50p 6.60p 2741151
05/12/2022 5.38p 6.50p 5.25p 6.10p 5609702
02/12/2022 5.25p 6.00p 4.50p 6.00p 13528117
01/12/2022 5.75p 6.00p 5.09p 5.25p 9645753
30/11/2022 6.25p 6.50p 5.50p 5.50p 22081310
29/11/2022 6.50p 7.00p 6.24p 6.30p 2565192
28/11/2022 6.75p 7.00p 6.25p 6.50p 2194664
25/11/2022 6.88p 7.50p 6.50p 6.75p 1458424
24/11/2022 6.88p 7.09p 6.75p 6.80p 2051742
23/11/2022 6.75p 7.25p 6.69p 7.00p 1840090
22/11/2022 6.88p 7.50p 6.30p 6.70p 6939878
21/11/2022 7.38p 7.50p 6.00p 7.25p 8755249
18/11/2022 7.00p 7.50p 6.75p 7.50p 2775518
17/11/2022 7.38p 7.75p 6.50p 7.00p 5694300
16/11/2022 7.75p 8.00p 7.16p 7.50p 1893774
15/11/2022 7.88p 8.25p 7.50p 7.75p 3851679
14/11/2022 8.13p 8.75p 7.50p 7.80p 4747796
11/11/2022 7.88p 9.00p 7.75p 8.50p 13597450
10/11/2022 6.50p 8.25p 6.27p 8.00p 9500126
09/11/2022 6.75p 7.50p 6.27p 6.75p 11104990
08/11/2022 7.50p 8.00p 6.25p 7.40p 17577146
07/11/2022 8.50p 9.50p 7.50p 7.75p 9834071
04/11/2022 7.63p 10.00p 7.50p 8.00p 34696648
03/11/2022 7.00p 8.00p 6.50p 7.40p 10439898
02/11/2022 7.50p 8.00p 6.50p 6.80p 13738546
01/11/2022 7.50p 8.50p 6.36p 7.50p 36827756
31/10/2022 7.25p 10.00p 4.05p 7.50p 121398296
28/10/2022 16.50p 17.18p 15.00p 15.60p 10091579
27/10/2022 21.50p 22.40p 15.77p 17.00p 21653680
26/10/2022 14.75p 21.00p 14.50p 20.80p 26010746
25/10/2022 12.00p 15.00p 12.00p 14.60p 5504459
24/10/2022 12.00p 13.40p 11.00p 12.25p 5084453
21/10/2022 12.10p 12.50p 11.00p 11.40p 7757230
20/10/2022 12.50p 13.50p 11.13p 12.10p 12170129
19/10/2022 13.25p 14.00p 12.66p 13.16p 4795135
18/10/2022 14.75p 15.00p 13.33p 13.98p 4921268
17/10/2022 14.50p 16.00p 13.50p 14.50p 6046692
14/10/2022 14.75p 17.00p 14.00p 14.85p 12978912
13/10/2022 17.10p 17.14p 13.00p 14.00p 19315396
12/10/2022 18.25p 18.50p 16.00p 16.80p 10080937
11/10/2022 19.50p 20.00p 15.00p 18.38p 21755384
10/10/2022 26.50p 27.60p 20.17p 21.50p 10945866
07/10/2022 29.00p 30.45p 24.00p 26.60p 14606873
06/10/2022 36.00p 37.00p 34.00p 34.00p 1139999
05/10/2022 36.00p 37.10p 34.00p 36.00p 1622830
04/10/2022 34.50p 37.00p 34.00p 36.00p 2521913
03/10/2022 33.50p 35.00p 32.00p 33.20p 1595545
30/09/2022 34.00p 36.00p 33.00p 33.10p 2272741
29/09/2022 36.00p 37.00p 33.00p 34.00p 1225843
28/09/2022 34.00p 37.31p 33.00p 37.00p 2091455
27/09/2022 34.50p 39.00p 34.00p 39.00p 2978262
26/09/2022 33.00p 35.00p 32.67p 34.50p 1319452
23/09/2022 34.00p 36.00p 32.39p 32.80p 2118606
22/09/2022 34.00p 37.00p 33.00p 33.00p 2326837
21/09/2022 38.00p 39.00p 35.00p 35.00p 2637665
20/09/2022 38.50p 40.00p 37.00p 38.24p 1620486
16/09/2022 37.50p 40.00p 37.05p 40.00p 3896015
15/09/2022 37.50p 38.00p 36.00p 37.75p 1819633
14/09/2022 35.00p 38.00p 34.00p 37.30p 1078615
13/09/2022 42.00p 44.00p 37.00p 37.00p 2389358
12/09/2022 40.00p 43.00p 40.00p 41.00p 2700860
09/09/2022 34.50p 40.00p 34.00p 39.50p 3808661
08/09/2022 33.50p 35.00p 33.00p 34.60p 2652070
07/09/2022 33.00p 35.00p 31.00p 33.50p 5894155
06/09/2022 38.50p 38.69p 35.00p 35.25p 3169399
05/09/2022 38.50p 40.00p 35.00p 38.50p 1322937
02/09/2022 39.00p 43.00p 38.00p 41.40p 1320895
01/09/2022 40.50p 43.00p 38.99p 39.00p 1497308
31/08/2022 37.00p 43.00p 36.00p 42.00p 5171539
30/08/2022 37.50p 39.00p 35.00p 36.00p 2011756
29/08/2022 40.50p 42.00p 37.00p 38.00p 1731519
26/08/2022 40.50p 42.00p 37.00p 38.00p 1731519
25/08/2022 40.00p 42.00p 38.12p 41.00p 862741
24/08/2022 40.50p 43.00p 39.80p 41.00p 1480650
23/08/2022 39.00p 42.00p 37.00p 40.78p 1214230
22/08/2022 41.50p 42.94p 37.50p 39.00p 2147697
19/08/2022 44.00p 45.00p 40.00p 40.95p 3632584
18/08/2022 46.50p 47.11p 45.00p 46.00p 785218
17/08/2022 49.00p 50.00p 45.00p 46.90p 1901058
16/08/2022 50.00p 52.00p 47.40p 47.40p 1281568
15/08/2022 48.50p 52.00p 48.00p 49.60p 1829327
12/08/2022 49.00p 50.00p 46.00p 48.70p 1714727

*Close Price adjusted for both dividends and splits