Argo Blockchain (ARB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/09/2018 11.63p 11.75p 10.00p 10.00p 422289
03/09/2018 11.25p 11.75p 11.25p 11.63p 641577
31/08/2018 10.63p 11.50p 10.50p 11.25p 614511
30/08/2018 11.15p 11.50p 10.50p 10.88p 501052
29/08/2018 10.50p 11.40p 10.30p 11.30p 801857
28/08/2018 9.00p 10.80p 9.00p 10.50p 767871
24/08/2018 9.00p 9.15p 8.95p 9.00p 80934
23/08/2018 9.13p 9.29p 8.90p 9.00p 90126
22/08/2018 9.18p 9.30p 9.00p 9.13p 39543
21/08/2018 9.38p 9.40p 8.85p 9.18p 476088
20/08/2018 9.25p 9.65p 9.00p 9.38p 1185463
17/08/2018 9.15p 9.40p 8.80p 9.25p 358026
16/08/2018 9.75p 9.75p 8.50p 9.15p 1031291
15/08/2018 9.75p 10.25p 9.50p 9.75p 363951
14/08/2018 11.15p 11.15p 9.00p 9.75p 1165579
13/08/2018 11.13p 11.25p 10.80p 11.15p 2317310
10/08/2018 11.13p 11.40p 10.50p 11.13p 389950
09/08/2018 11.88p 12.25p 10.88p 11.13p 874361
08/08/2018 13.00p 13.10p 11.88p 11.88p 880161
07/08/2018 13.00p 13.50p 13.00p 13.05p 776949
06/08/2018 12.75p 13.85p 12.28p 13.10p 1740029
03/08/2018 17.00p 17.40p 12.00p 12.50p 1800053

*Close Price adjusted for both dividends and splits