Argos Resources Ltd. (DI) (ARG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argos Resources Ltd. (DI)

Date Open High Low Close* Volume
24/02/2011 37.13p 37.15p 35.16p 36.00p 457364
23/02/2011 38.00p 38.34p 37.00p 37.13p 501510
22/02/2011 39.38p 39.13p 37.00p 38.25p 813394
21/02/2011 40.75p 40.75p 39.08p 39.38p 471776
18/02/2011 41.00p 41.00p 40.00p 40.75p 195889
17/02/2011 39.13p 42.00p 39.06p 41.00p 480431
16/02/2011 40.50p 40.44p 38.50p 39.13p 693276
15/02/2011 40.63p 40.65p 39.88p 39.88p 332521
14/02/2011 39.00p 48.63p 38.53p 48.63p 838974
11/02/2011 42.50p 43.00p 38.00p 39.00p 972186
10/02/2011 43.02p 43.85p 42.50p 43.00p 396194
09/02/2011 44.51p 44.80p 42.25p 43.75p 484728
08/02/2011 46.02p 46.10p 44.50p 44.75p 664835
07/02/2011 45.50p 46.20p 45.03p 46.00p 1045816
04/02/2011 45.80p 45.86p 44.25p 45.25p 835340
03/02/2011 45.73p 46.00p 45.50p 45.75p 772453
02/02/2011 46.90p 47.38p 45.50p 45.75p 1124802
01/02/2011 44.25p 46.85p 44.15p 46.50p 683700
31/01/2011 43.75p 45.00p 43.50p 44.25p 238563
28/01/2011 43.50p 45.00p 43.00p 43.75p 603707
27/01/2011 42.50p 44.00p 42.50p 44.00p 519667
26/01/2011 42.25p 43.00p 42.00p 42.50p 203528
25/01/2011 42.25p 43.25p 42.00p 42.25p 841688
24/01/2011 42.75p 43.25p 41.15p 42.25p 396095
21/01/2011 42.50p 43.50p 41.00p 42.75p 323750
20/01/2011 43.00p 43.50p 42.05p 42.50p 295984
19/01/2011 43.75p 44.50p 41.75p 43.00p 308582
18/01/2011 44.25p 44.40p 42.50p 43.25p 437561
17/01/2011 45.05p 45.50p 42.75p 44.25p 619548
14/01/2011 46.50p 46.50p 45.05p 45.25p 777528
13/01/2011 42.30p 46.50p 42.30p 44.25p 828425
12/01/2011 42.38p 43.00p 41.00p 42.50p 357881
11/01/2011 42.45p 42.50p 41.10p 42.00p 591296
10/01/2011 44.00p 44.50p 40.75p 42.50p 340323
07/01/2011 44.25p 45.00p 43.50p 44.00p 456562
06/01/2011 44.00p 45.00p 43.20p 44.00p 436350
05/01/2011 45.25p 45.70p 43.00p 44.00p 477770
04/01/2011 38.50p 46.50p 37.63p 45.25p 1544219
31/12/2010 43.75p 47.50p 43.50p 44.25p 945773
30/12/2010 42.50p 43.70p 41.55p 42.50p 684554
29/12/2010 40.00p 43.25p 39.75p 42.50p 1044078
24/12/2010 39.75p 41.00p 39.37p 40.50p 264136
23/12/2010 40.25p 41.50p 39.25p 39.50p 220993
22/12/2010 40.50p 41.48p 39.13p 40.25p 398207
21/12/2010 40.00p 40.50p 39.40p 39.75p 653773
20/12/2010 40.00p 40.95p 39.00p 40.25p 930162
17/12/2010 41.00p 41.00p 39.40p 39.75p 353434
16/12/2010 40.25p 41.50p 39.83p 41.00p 485414
15/12/2010 41.25p 41.25p 39.00p 39.50p 625592
14/12/2010 41.50p 42.00p 40.50p 41.25p 111702
13/12/2010 42.00p 42.74p 41.00p 41.50p 143807
10/12/2010 41.75p 43.50p 41.00p 42.50p 437744
09/12/2010 42.75p 43.29p 41.00p 41.75p 385828
08/12/2010 40.75p 44.00p 40.00p 43.25p 922180
07/12/2010 43.50p 43.52p 39.50p 40.75p 1465532
06/12/2010 40.50p 45.00p 39.75p 43.50p 3566487
03/12/2010 49.50p 51.00p 49.00p 49.25p 2034614
02/12/2010 50.00p 57.50p 48.00p 49.50p 4224995
01/12/2010 45.75p 47.48p 45.00p 45.50p 742069
30/11/2010 47.00p 49.74p 44.50p 45.75p 2656644
29/11/2010 45.00p 46.99p 44.26p 46.00p 1192679
26/11/2010 45.75p 47.25p 44.80p 45.00p 611782
25/11/2010 46.00p 47.00p 45.50p 45.75p 220029
24/11/2010 45.50p 47.00p 45.50p 46.00p 450766
23/11/2010 47.50p 47.60p 45.00p 45.50p 388985
22/11/2010 46.75p 47.87p 45.50p 47.50p 313586
19/11/2010 46.00p 47.20p 45.65p 46.75p 411867
18/11/2010 46.00p 46.75p 45.50p 46.50p 301571
17/11/2010 45.25p 46.75p 44.85p 46.00p 474502
16/11/2010 46.00p 46.47p 44.44p 45.25p 392897
15/11/2010 47.25p 47.25p 44.89p 46.75p 445521
12/11/2010 47.50p 48.12p 46.00p 47.25p 429815
11/11/2010 48.25p 48.50p 46.25p 47.50p 777211
10/11/2010 49.50p 49.88p 48.00p 48.25p 577584
09/11/2010 48.75p 50.00p 48.20p 49.50p 1040203
08/11/2010 47.75p 48.88p 46.89p 48.50p 375890
05/11/2010 46.75p 48.25p 45.61p 47.75p 642258
04/11/2010 47.50p 47.58p 45.25p 47.25p 583816
03/11/2010 49.75p 50.80p 46.50p 47.50p 877652
02/11/2010 46.00p 51.50p 45.50p 49.75p 1654466
01/11/2010 44.50p 48.00p 44.50p 47.50p 580358
29/10/2010 47.25p 50.00p 47.00p 48.00p 517441
28/10/2010 50.25p 51.00p 47.00p 47.25p 1967458
27/10/2010 44.25p 53.14p 43.68p 50.50p 3548817
26/10/2010 47.50p 47.50p 43.00p 43.75p 1806281
25/10/2010 50.50p 51.66p 46.50p 47.50p 917529
22/10/2010 51.75p 53.48p 49.50p 50.50p 612135
21/10/2010 55.00p 56.50p 51.00p 51.75p 3158949
20/10/2010 49.00p 51.60p 48.63p 50.25p 849135
19/10/2010 46.25p 53.50p 46.25p 49.00p 2504787
18/10/2010 40.75p 48.75p 40.75p 46.00p 2015506
15/10/2010 35.00p 42.43p 35.00p 40.25p 4780579
14/10/2010 49.75p 50.00p 44.50p 44.50p 2008780
13/10/2010 52.25p 53.30p 47.50p 49.75p 3109232
12/10/2010 56.50p 56.88p 54.50p 55.50p 565613
11/10/2010 55.75p 58.00p 55.65p 56.50p 1159183
08/10/2010 56.50p 57.00p 54.00p 55.50p 702660
07/10/2010 57.50p 58.50p 53.15p 56.50p 569743
06/10/2010 55.50p 57.84p 55.40p 57.50p 835349
05/10/2010 57.50p 57.50p 54.44p 55.50p 1141996
04/10/2010 53.25p 58.00p 53.25p 57.50p 1979132
01/10/2010 54.25p 55.00p 49.00p 53.25p 3313020
30/09/2010 56.25p 57.00p 52.00p 55.00p 1195974
29/09/2010 53.75p 56.88p 53.60p 56.25p 1662741
28/09/2010 55.25p 58.78p 52.50p 53.75p 4251031
27/09/2010 65.00p 71.00p 57.25p 61.00p 5002339
24/09/2010 54.50p 66.00p 54.50p 63.00p 10083517
23/09/2010 46.25p 58.00p 46.25p 54.00p 10522297
22/09/2010 46.50p 47.00p 45.31p 46.25p 5507781
21/09/2010 42.00p 47.75p 40.50p 46.75p 7229075
20/09/2010 39.75p 46.50p 39.50p 42.00p 11693388
17/09/2010 35.75p 38.50p 35.50p 38.50p 5639776
16/09/2010 34.75p 36.31p 34.63p 35.75p 3827477
15/09/2010 32.50p 35.00p 32.00p 34.50p 8413616
14/09/2010 32.75p 33.00p 32.00p 32.50p 855064
13/09/2010 33.25p 33.75p 32.50p 32.75p 1676203
10/09/2010 32.50p 33.50p 31.75p 32.50p 1319708
09/09/2010 31.75p 33.50p 31.50p 32.50p 2217487
08/09/2010 30.75p 32.75p 30.50p 31.75p 1546836
07/09/2010 30.00p 30.75p 29.75p 30.50p 676707
06/09/2010 30.00p 31.25p 29.75p 30.00p 240109
03/09/2010 29.75p 31.00p 29.51p 30.00p 142367
02/09/2010 29.75p 29.75p 29.25p 29.75p 45750
01/09/2010 29.75p 31.00p 29.50p 29.75p 241765
31/08/2010 30.00p 30.25p 28.50p 29.75p 328488
27/08/2010 29.75p 31.25p 29.50p 30.00p 166878
26/08/2010 29.75p 31.00p 29.50p 29.75p 124865
25/08/2010 30.50p 31.00p 29.50p 29.75p 277848
24/08/2010 30.50p 31.75p 29.75p 30.50p 143094
23/08/2010 30.75p 31.75p 30.00p 30.50p 223289
20/08/2010 30.75p 32.00p 30.38p 30.75p 238666
19/08/2010 30.50p 31.50p 30.20p 30.75p 58080
18/08/2010 31.00p 31.50p 30.00p 30.50p 1058972
17/08/2010 31.25p 32.25p 30.50p 31.50p 720174
16/08/2010 32.50p 32.50p 30.58p 31.25p 583937
13/08/2010 32.50p 32.50p 32.00p 32.50p 88626
12/08/2010 33.00p 33.50p 31.56p 32.50p 254011
11/08/2010 33.00p 33.00p 31.50p 33.00p 269242
10/08/2010 33.00p 33.75p 32.75p 33.00p 486196
09/08/2010 33.00p 33.75p 32.75p 33.00p 248874
06/08/2010 33.00p 34.25p 32.78p 33.00p 1312819
05/08/2010 33.00p 34.25p 32.75p 33.00p 572375
04/08/2010 33.50p 34.25p 32.60p 33.00p 801360
03/08/2010 33.75p 34.50p 32.50p 33.50p 711824
02/08/2010 33.50p 35.00p 33.25p 33.75p 2319069
30/07/2010 33.50p 34.75p 33.00p 33.50p 1383704
29/07/2010 34.00p 37.00p 32.50p 33.25p 9372158

*Close Price adjusted for both dividends and splits