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 |
|---|---|---|---|---|---|
| 01/04/2020 | 3.25p | 3.25p | 3.00p | 3.10p | 1857462 |
| 31/03/2020 | 3.30p | 3.40p | 3.16p | 3.30p | 1201725 |
| 30/03/2020 | 3.25p | 3.40p | 3.00p | 3.20p | 4186494 |
| 27/03/2020 | 3.40p | 3.40p | 3.23p | 3.40p | 1961491 |
| 26/03/2020 | 3.45p | 3.60p | 3.30p | 3.40p | 1529599 |
| 25/03/2020 | 3.70p | 3.80p | 3.30p | 3.45p | 2281093 |
| 24/03/2020 | 3.50p | 4.00p | 3.50p | 3.80p | 4662698 |
| 23/03/2020 | 3.60p | 3.60p | 3.03p | 3.35p | 3386412 |
| 20/03/2020 | 3.00p | 4.00p | 3.00p | 3.65p | 8186126 |
| 19/03/2020 | 2.80p | 3.10p | 2.70p | 2.95p | 7402020 |
| 18/03/2020 | 2.70p | 2.95p | 2.60p | 2.70p | 3367251 |
| 17/03/2020 | 3.10p | 3.20p | 2.70p | 2.80p | 3039705 |
| 16/03/2020 | 3.60p | 3.70p | 2.72p | 3.00p | 2544788 |
| 13/03/2020 | 3.55p | 4.00p | 3.53p | 3.60p | 3967699 |
| 12/03/2020 | 4.50p | 4.50p | 3.48p | 3.75p | 8262414 |
| 11/03/2020 | 4.75p | 5.00p | 4.50p | 4.75p | 1158720 |
| 10/03/2020 | 4.65p | 5.30p | 4.53p | 5.00p | 3270048 |
| 09/03/2020 | 5.00p | 5.00p | 4.50p | 4.60p | 5189587 |
| 06/03/2020 | 5.75p | 6.00p | 5.20p | 5.35p | 3085187 |
| 05/03/2020 | 5.65p | 6.00p | 5.55p | 5.90p | 2533822 |
| 04/03/2020 | 5.80p | 5.94p | 5.50p | 5.60p | 5115662 |
| 03/03/2020 | 5.50p | 5.74p | 5.36p | 5.65p | 1910668 |
| 02/03/2020 | 5.35p | 5.65p | 5.20p | 5.50p | 1551654 |
| 28/02/2020 | 5.30p | 5.48p | 4.85p | 5.35p | 4525370 |
| 27/02/2020 | 5.80p | 5.80p | 5.40p | 5.45p | 2601724 |
| 26/02/2020 | 6.00p | 6.10p | 5.60p | 5.90p | 4166615 |
| 25/02/2020 | 6.35p | 6.40p | 6.00p | 6.16p | 2220896 |
| 24/02/2020 | 6.35p | 6.50p | 6.07p | 6.35p | 1952411 |
| 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 |
*Close Price adjusted for both dividends and splits