Argo Blockchain (ARB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/02/2020 6.35p 6.40p 6.21p 6.34p 1130063
20/02/2020 6.20p 6.40p 6.16p 6.30p 2346927
19/02/2020 6.70p 6.74p 6.32p 6.32p 2156529
18/02/2020 6.70p 6.75p 6.38p 6.52p 2620120
17/02/2020 6.60p 6.70p 6.32p 6.64p 3756984
14/02/2020 6.85p 6.90p 6.70p 6.70p 1697736
13/02/2020 7.20p 7.38p 6.81p 7.38p 3916818
12/02/2020 7.15p 7.78p 7.10p 7.20p 8685351
11/02/2020 6.75p 7.26p 6.50p 7.15p 4783374
10/02/2020 6.85p 7.00p 6.60p 6.80p 2420567
07/02/2020 7.00p 7.00p 6.55p 6.80p 3218534
06/02/2020 6.80p 7.14p 6.66p 7.00p 4680865
05/02/2020 6.35p 6.77p 6.30p 6.70p 3014119
04/02/2020 6.70p 6.80p 6.23p 6.35p 4546383
03/02/2020 6.75p 6.90p 6.53p 6.55p 2586340
31/01/2020 6.80p 6.98p 6.60p 6.98p 1961035
30/01/2020 6.90p 6.95p 6.66p 6.80p 2774270
29/01/2020 6.85p 7.17p 6.76p 6.85p 3783128
28/01/2020 6.75p 7.20p 6.60p 6.85p 4814852
27/01/2020 6.85p 7.00p 6.30p 6.55p 5125263
24/01/2020 6.35p 6.70p 6.20p 6.60p 3053205
23/01/2020 6.55p 6.55p 6.20p 6.30p 2814470
22/01/2020 6.95p 7.09p 6.53p 6.68p 3249600
21/01/2020 7.10p 7.15p 6.80p 6.95p 705403
20/01/2020 7.05p 7.50p 6.80p 7.20p 11477817
17/01/2020 7.00p 7.42p 7.00p 7.05p 2772431
16/01/2020 6.95p 7.00p 6.76p 7.00p 1589456
15/01/2020 6.80p 7.18p 6.80p 6.90p 3002148
14/01/2020 6.60p 7.18p 6.60p 7.00p 5183463
13/01/2020 6.85p 7.00p 6.50p 6.60p 2182181
10/01/2020 6.20p 6.85p 6.00p 6.85p 5155700
09/01/2020 6.80p 6.80p 6.02p 6.30p 4346522
08/01/2020 6.80p 7.10p 6.70p 6.85p 5933902
07/01/2020 6.65p 7.00p 6.46p 6.55p 7163585
06/01/2020 6.30p 6.80p 6.10p 6.40p 5717802
03/01/2020 5.90p 6.34p 5.73p 6.30p 4072059
02/01/2020 5.65p 6.20p 5.53p 5.90p 2270426
31/12/2019 5.55p 5.70p 5.40p 5.60p 1565465
30/12/2019 5.55p 5.70p 5.40p 5.70p 2580638
27/12/2019 5.65p 5.80p 5.41p 5.55p 1689528
24/12/2019 5.60p 5.76p 5.33p 5.65p 2077998
23/12/2019 5.15p 5.75p 5.15p 5.60p 3785132
20/12/2019 5.35p 5.35p 5.10p 5.15p 1413636
19/12/2019 5.40p 5.50p 4.93p 5.35p 3329336
18/12/2019 4.95p 5.42p 4.80p 5.40p 2992741
17/12/2019 5.15p 5.15p 4.88p 4.95p 2390502
16/12/2019 5.45p 5.45p 5.12p 5.20p 2315837
13/12/2019 5.30p 5.50p 5.20p 5.50p 1462158
12/12/2019 5.30p 5.40p 5.16p 5.30p 3435552
11/12/2019 5.40p 5.40p 5.20p 5.30p 2336644
10/12/2019 5.55p 5.55p 5.38p 5.40p 1146447
09/12/2019 5.70p 5.72p 5.50p 5.60p 1556337
06/12/2019 5.70p 5.75p 5.60p 5.70p 948805
05/12/2019 5.85p 5.85p 5.60p 5.70p 979108
04/12/2019 5.75p 5.85p 5.55p 5.85p 1698179
03/12/2019 6.10p 6.10p 5.76p 5.85p 1597732
02/12/2019 6.20p 6.20p 5.90p 6.10p 3083513
29/11/2019 6.00p 6.35p 6.00p 6.30p 5802053
28/11/2019 5.80p 6.00p 5.80p 6.00p 3643138
27/11/2019 5.85p 5.88p 5.65p 5.85p 1883981
26/11/2019 5.90p 5.94p 5.76p 5.85p 1040873
25/11/2019 5.70p 5.94p 5.35p 5.90p 5400673
22/11/2019 5.75p 5.79p 5.50p 5.75p 4366331
21/11/2019 6.05p 6.05p 5.60p 5.85p 3813250
20/11/2019 6.10p 6.20p 5.90p 6.05p 1660398
19/11/2019 5.95p 6.15p 5.85p 6.10p 2906362
18/11/2019 6.20p 6.20p 5.90p 6.05p 1775776
15/11/2019 6.15p 6.34p 6.03p 6.20p 6266157
14/11/2019 6.55p 6.55p 6.00p 6.20p 3653712
13/11/2019 6.35p 6.59p 6.30p 6.55p 3832443
12/11/2019 6.70p 7.10p 6.35p 6.35p 3389902
11/11/2019 7.00p 7.00p 6.70p 6.70p 2048899
08/11/2019 7.15p 7.15p 6.72p 6.84p 3724727
07/11/2019 7.25p 7.30p 7.02p 7.15p 1796592
06/11/2019 7.30p 7.69p 7.20p 7.40p 3782824
05/11/2019 7.50p 7.50p 6.80p 7.30p 5449998
04/11/2019 7.40p 7.56p 7.30p 7.50p 1485450
01/11/2019 7.80p 7.80p 7.31p 7.40p 1285562
31/10/2019 7.70p 7.80p 7.33p 7.80p 2327170
30/10/2019 7.90p 8.08p 7.37p 7.70p 2591182
29/10/2019 7.75p 7.75p 7.35p 7.55p 2466813
28/10/2019 7.75p 8.40p 6.20p 7.65p 12035633
25/10/2019 6.75p 6.75p 6.32p 6.60p 3799330
24/10/2019 6.85p 6.85p 6.36p 6.75p 2445140
23/10/2019 7.10p 7.39p 6.51p 6.85p 2656515
22/10/2019 7.10p 7.50p 6.72p 7.25p 1777155
21/10/2019 6.75p 7.50p 6.60p 7.00p 2718951
18/10/2019 7.00p 7.00p 6.55p 6.75p 2918309
17/10/2019 7.10p 7.19p 6.80p 7.00p 1810656
16/10/2019 7.60p 7.60p 6.71p 7.10p 4253238
15/10/2019 7.70p 7.70p 7.15p 7.60p 1861203
14/10/2019 7.65p 7.70p 7.30p 7.70p 3058000
11/10/2019 7.85p 8.08p 7.42p 7.65p 2524987
10/10/2019 8.25p 8.28p 7.76p 8.10p 1687971
09/10/2019 8.25p 8.48p 7.30p 7.50p 5600497
08/10/2019 9.15p 9.60p 8.00p 8.25p 2836733
07/10/2019 7.40p 8.48p 6.86p 8.35p 5013862
04/10/2019 7.60p 7.60p 7.20p 7.60p 1200534
03/10/2019 7.75p 7.80p 7.20p 7.60p 3138236
02/10/2019 8.00p 8.00p 7.56p 7.90p 2658859
01/10/2019 8.00p 8.38p 7.50p 8.00p 2728921
30/09/2019 7.80p 7.85p 7.30p 7.85p 3833961
27/09/2019 7.95p 8.24p 7.61p 7.80p 3315797
26/09/2019 8.30p 8.30p 7.80p 8.24p 2723627
25/09/2019 9.05p 9.30p 8.00p 8.50p 6123427
24/09/2019 9.35p 9.39p 8.80p 9.05p 3361614
23/09/2019 9.90p 9.90p 9.08p 9.35p 2867530
20/09/2019 9.20p 10.30p 9.15p 9.90p 2476185
19/09/2019 9.55p 9.80p 9.01p 9.20p 3476695
18/09/2019 9.70p 9.78p 9.25p 9.50p 1562915
17/09/2019 9.90p 10.68p 9.35p 9.70p 4690008
16/09/2019 10.15p 10.15p 9.86p 9.90p 1175344
13/09/2019 9.80p 10.50p 9.73p 10.15p 1284237
12/09/2019 9.25p 10.00p 8.82p 9.80p 3975468
11/09/2019 10.05p 10.05p 9.00p 9.25p 4023109
10/09/2019 10.05p 10.50p 9.60p 10.05p 2123180
09/09/2019 10.70p 10.70p 9.62p 10.05p 2614667
06/09/2019 10.60p 10.90p 10.20p 10.70p 4179225
05/09/2019 10.65p 11.18p 10.30p 10.60p 4084923
04/09/2019 10.75p 11.25p 10.41p 11.00p 5714259
03/09/2019 9.65p 10.95p 9.50p 10.75p 10877424
02/09/2019 8.80p 10.00p 8.80p 9.65p 3919910
30/08/2019 9.10p 9.10p 8.60p 8.60p 1219439
29/08/2019 10.00p 10.00p 8.38p 9.00p 5978868
28/08/2019 10.05p 10.95p 9.70p 10.00p 5811040
27/08/2019 9.75p 10.35p 9.61p 9.75p 1898212
23/08/2019 8.85p 9.99p 8.50p 9.75p 4134089
22/08/2019 8.85p 8.95p 8.23p 8.75p 1551903
21/08/2019 9.25p 9.40p 8.05p 8.85p 3425572
20/08/2019 8.25p 10.40p 8.25p 9.30p 9786183
19/08/2019 7.25p 8.20p 7.25p 7.95p 4196137
16/08/2019 7.25p 7.30p 6.86p 7.25p 2640646
15/08/2019 7.55p 7.55p 7.00p 7.05p 2397452
14/08/2019 7.65p 8.00p 7.20p 7.85p 2698236
13/08/2019 8.10p 8.50p 7.70p 7.70p 3389926
12/08/2019 8.05p 8.30p 7.70p 8.10p 2062404
09/08/2019 7.90p 8.62p 7.90p 8.10p 2224607
08/08/2019 7.25p 8.15p 7.24p 7.85p 5579069
07/08/2019 7.05p 7.25p 6.80p 7.25p 3682850
06/08/2019 7.15p 7.74p 6.85p 7.05p 4337222
05/08/2019 6.30p 7.20p 6.24p 7.05p 4396783
02/08/2019 6.25p 6.48p 6.08p 6.25p 2186220
01/08/2019 6.05p 6.25p 6.03p 6.25p 508353
31/07/2019 6.05p 6.17p 5.97p 6.05p 2226501
30/07/2019 6.35p 6.50p 5.90p 6.05p 931290
29/07/2019 6.35p 6.47p 6.21p 6.35p 308905
26/07/2019 6.25p 6.50p 6.25p 6.35p 470668
25/07/2019 6.10p 6.45p 6.10p 6.25p 1324704
24/07/2019 6.30p 6.30p 5.90p 6.10p 1880878
23/07/2019 7.05p 7.05p 6.02p 6.35p 7105174
22/07/2019 6.85p 7.14p 6.71p 7.05p 821996
19/07/2019 7.15p 7.29p 6.50p 6.85p 2077825
18/07/2019 6.60p 7.25p 6.30p 7.15p 2273197
17/07/2019 7.75p 7.75p 6.00p 6.60p 6501810
16/07/2019 8.05p 8.05p 7.70p 7.75p 980919
15/07/2019 8.70p 8.80p 7.55p 8.05p 2545411
12/07/2019 8.90p 9.20p 8.65p 8.75p 1450363
11/07/2019 9.25p 9.25p 8.60p 8.90p 2041178
10/07/2019 9.35p 9.50p 9.00p 9.25p 4018730
09/07/2019 9.65p 9.80p 9.10p 9.35p 2354046
08/07/2019 9.00p 9.58p 8.80p 9.50p 3823032
05/07/2019 9.50p 9.50p 8.65p 9.00p 3369922
04/07/2019 8.50p 9.50p 8.30p 9.50p 3539866
03/07/2019 8.00p 8.25p 7.75p 8.10p 984647
02/07/2019 8.00p 8.15p 7.50p 8.00p 3048641
01/07/2019 8.30p 8.30p 7.42p 7.65p 1308797
28/06/2019 8.35p 8.35p 7.65p 8.30p 1520425
27/06/2019 9.00p 9.40p 7.81p 8.35p 1585305
26/06/2019 8.50p 9.00p 7.71p 8.75p 4667702
25/06/2019 8.15p 9.38p 7.81p 8.00p 2532919
24/06/2019 7.25p 8.19p 7.09p 7.66p 3389451
21/06/2019 6.85p 7.70p 6.70p 7.10p 1094079
20/06/2019 6.40p 7.00p 6.35p 7.00p 2863957
19/06/2019 6.15p 6.50p 6.00p 6.40p 380761
18/06/2019 6.60p 6.60p 6.00p 6.15p 3526677
17/06/2019 6.20p 6.45p 6.00p 6.45p 1371103
14/06/2019 5.90p 6.19p 5.80p 6.15p 1006868
13/06/2019 6.15p 6.20p 5.85p 5.90p 745082
12/06/2019 6.15p 6.15p 5.85p 6.15p 201028
11/06/2019 6.50p 6.50p 5.70p 6.15p 705866
10/06/2019 6.50p 7.00p 6.31p 6.50p 571180
07/06/2019 6.50p 6.77p 6.25p 6.50p 699915
06/06/2019 6.50p 6.69p 6.25p 6.50p 469511
05/06/2019 6.50p 6.60p 6.22p 6.50p 678801
04/06/2019 6.75p 7.00p 6.28p 6.60p 1787542
03/06/2019 6.00p 7.00p 5.99p 6.75p 3260193
31/05/2019 5.60p 5.60p 5.10p 5.25p 1133378
30/05/2019 5.50p 5.60p 5.25p 5.60p 282854
29/05/2019 5.60p 5.60p 5.26p 5.60p 166192
28/05/2019 5.65p 5.74p 5.20p 5.60p 351840
24/05/2019 5.25p 5.80p 5.19p 5.65p 843416
23/05/2019 5.80p 5.80p 5.15p 5.25p 625132
22/05/2019 6.05p 6.05p 5.63p 5.80p 828245
21/05/2019 6.25p 6.25p 5.65p 6.05p 1948149
20/05/2019 6.75p 7.38p 6.11p 6.25p 1431585
17/05/2019 7.50p 7.50p 6.00p 6.75p 3621993
16/05/2019 6.00p 7.70p 5.91p 7.50p 6514472
15/05/2019 4.75p 6.37p 4.75p 6.00p 8185189
14/05/2019 4.75p 5.20p 4.59p 4.75p 4821311
13/05/2019 4.50p 5.50p 4.01p 4.75p 13762515

*Close Price adjusted for both dividends and splits