Argo Group Ltd. (ARGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argo Group Ltd.

Date Open High Low Close* Volume
19/10/2017 16.75p 17.50p 16.75p 17.25p 151161
18/10/2017 16.75p 16.75p 16.75p 16.75p 0
17/10/2017 16.75p 16.75p 16.00p 16.75p 900
16/10/2017 16.75p 16.75p 16.75p 16.75p 0
13/10/2017 16.75p 16.75p 16.75p 16.75p 0
12/10/2017 16.75p 16.75p 16.75p 16.75p 14076
11/10/2017 16.75p 16.75p 16.75p 16.75p 9017
10/10/2017 16.75p 16.75p 16.75p 16.75p 0
09/10/2017 16.75p 16.75p 16.75p 16.75p 0
06/10/2017 16.75p 16.75p 16.50p 16.75p 0
05/10/2017 16.75p 16.75p 16.75p 16.75p 0
04/10/2017 16.75p 16.75p 16.50p 16.75p 10000
03/10/2017 16.75p 16.75p 16.75p 16.75p 0
02/10/2017 16.75p 16.75p 16.50p 16.75p 0
29/09/2017 16.75p 16.75p 16.75p 16.75p 0
28/09/2017 16.75p 16.75p 16.75p 16.75p 0
27/09/2017 16.75p 16.75p 16.75p 16.75p 1000
26/09/2017 16.00p 16.75p 16.00p 16.75p 25000
25/09/2017 15.75p 16.00p 15.75p 16.00p 27000
22/09/2017 15.75p 15.75p 15.75p 15.75p 307
21/09/2017 15.75p 15.75p 15.75p 15.75p 0
20/09/2017 15.75p 15.75p 15.75p 15.75p 0
19/09/2017 15.75p 15.75p 15.75p 15.75p 0
18/09/2017 15.75p 15.75p 15.75p 15.75p 0
15/09/2017 15.75p 15.75p 15.75p 15.75p 10000
14/09/2017 15.75p 16.25p 15.75p 15.75p 24270
13/09/2017 15.75p 15.75p 15.75p 15.75p 0
12/09/2017 15.75p 15.75p 15.75p 15.75p 0
11/09/2017 15.75p 15.75p 15.75p 15.75p 5000
08/09/2017 15.75p 15.75p 15.75p 15.75p 0
07/09/2017 15.75p 15.75p 15.75p 15.75p 0
06/09/2017 15.75p 15.75p 15.75p 15.75p 934
05/09/2017 15.75p 15.75p 15.63p 15.75p 30000
04/09/2017 15.75p 15.75p 15.75p 15.75p 0
01/09/2017 15.75p 15.75p 15.75p 15.75p 0
31/08/2017 15.75p 15.75p 15.75p 15.75p 0
30/08/2017 15.75p 15.75p 15.75p 15.75p 0
29/08/2017 15.75p 15.75p 15.75p 15.75p 0
25/08/2017 15.75p 15.75p 15.75p 15.75p 0
24/08/2017 15.75p 15.75p 15.75p 15.75p 4600
23/08/2017 15.75p 15.75p 15.75p 15.75p 0
22/08/2017 15.75p 15.75p 15.75p 15.75p 0
21/08/2017 15.75p 15.75p 15.75p 15.75p 0
18/08/2017 15.75p 15.75p 15.75p 15.75p 0
17/08/2017 15.75p 15.75p 15.75p 15.75p 0
16/08/2017 15.75p 15.75p 15.75p 15.75p 4000
15/08/2017 15.75p 15.75p 15.75p 15.75p 0
14/08/2017 15.75p 15.75p 15.75p 15.75p 0
11/08/2017 15.75p 15.75p 15.75p 15.75p 0
10/08/2017 15.75p 15.75p 15.75p 15.75p 20000
09/08/2017 15.75p 15.75p 15.75p 15.75p 26436
08/08/2017 15.75p 15.75p 15.75p 15.75p 0
07/08/2017 15.75p 15.75p 15.75p 15.75p 85
04/08/2017 16.00p 16.00p 16.00p 16.00p 0
03/08/2017 16.00p 16.00p 16.00p 16.00p 0
02/08/2017 16.00p 16.00p 16.00p 16.00p 0
01/08/2017 14.75p 16.00p 14.75p 16.00p 142300
31/07/2017 14.75p 14.75p 14.75p 14.75p 0
28/07/2017 14.75p 14.75p 14.75p 14.75p 0
27/07/2017 14.75p 14.75p 14.75p 14.75p 0
26/07/2017 14.75p 14.75p 14.75p 14.75p 688
25/07/2017 14.75p 14.75p 14.75p 14.75p 0
24/07/2017 14.75p 14.75p 14.75p 14.75p 0
21/07/2017 14.75p 14.75p 14.75p 14.75p 0
20/07/2017 14.75p 14.75p 14.75p 14.75p 0
19/07/2017 14.75p 14.75p 14.75p 14.75p 155336
18/07/2017 14.75p 14.75p 14.75p 14.75p 0
17/07/2017 14.75p 14.75p 14.75p 14.75p 0
14/07/2017 14.75p 14.75p 14.75p 14.75p 0
13/07/2017 14.75p 14.75p 14.75p 14.75p 0
12/07/2017 14.75p 14.75p 14.75p 14.75p 0
11/07/2017 14.75p 15.00p 14.75p 14.75p 0
10/07/2017 14.75p 14.75p 14.75p 14.75p 0
07/07/2017 14.75p 14.75p 14.75p 14.75p 33902
06/07/2017 14.75p 15.00p 14.75p 14.75p 50000
05/07/2017 14.75p 14.75p 14.75p 14.75p 0
04/07/2017 14.75p 14.75p 14.75p 14.75p 0
03/07/2017 14.75p 14.75p 14.75p 14.75p 0
30/06/2017 14.75p 15.00p 14.75p 14.75p 0
29/06/2017 14.75p 14.75p 14.75p 14.75p 0
28/06/2017 14.75p 14.75p 14.75p 14.75p 0
27/06/2017 14.75p 14.75p 14.75p 14.75p 0
26/06/2017 14.75p 14.75p 14.75p 14.75p 0
23/06/2017 14.75p 14.75p 14.75p 14.75p 31000
22/06/2017 14.75p 14.75p 14.75p 14.75p 0
21/06/2017 14.75p 14.75p 14.75p 14.75p 0
20/06/2017 14.75p 14.75p 14.75p 14.75p 0
19/06/2017 14.75p 14.75p 14.75p 14.75p 0
16/06/2017 14.75p 14.75p 14.75p 14.75p 0
15/06/2017 14.75p 15.00p 14.75p 14.75p 0
14/06/2017 14.75p 14.75p 14.75p 14.75p 0
13/06/2017 14.75p 15.00p 14.05p 14.75p 20033
12/06/2017 14.75p 14.75p 14.00p 14.75p 2461
09/06/2017 14.75p 14.75p 14.75p 14.75p 0
08/06/2017 14.75p 14.75p 14.75p 14.75p 0
07/06/2017 15.00p 15.00p 14.50p 14.75p 6485
06/06/2017 15.00p 15.00p 14.50p 15.00p 3019
05/06/2017 15.25p 15.25p 14.50p 15.00p 263500
02/06/2017 15.25p 15.25p 14.75p 15.25p 150000
01/06/2017 15.25p 15.25p 14.50p 15.25p 11000
31/05/2017 15.25p 15.25p 14.50p 15.25p 5250
30/05/2017 15.25p 15.50p 15.03p 15.25p 14632
26/05/2017 15.25p 15.25p 15.03p 15.25p 3027
25/05/2017 15.25p 15.25p 15.25p 15.25p 0
24/05/2017 15.25p 15.25p 15.03p 15.25p 2587
23/05/2017 15.25p 15.25p 15.03p 15.25p 7500
22/05/2017 15.25p 15.50p 15.25p 15.25p 0
19/05/2017 15.25p 15.25p 15.25p 15.25p 0
18/05/2017 15.25p 15.50p 14.98p 15.25p 26100
17/05/2017 15.25p 15.25p 14.75p 15.25p 20734
16/05/2017 15.00p 15.25p 14.98p 15.25p 3200
15/05/2017 15.00p 15.00p 14.65p 15.00p 94301
12/05/2017 15.00p 15.00p 14.65p 15.00p 16966
11/05/2017 15.00p 15.00p 15.00p 15.00p 0
10/05/2017 15.00p 15.00p 15.00p 15.00p 0
09/05/2017 15.00p 15.00p 14.50p 15.00p 62822
08/05/2017 15.00p 15.50p 15.00p 15.00p 0
05/05/2017 15.00p 15.00p 14.55p 15.00p 7475
04/05/2017 15.00p 15.15p 15.00p 15.00p 25000
03/05/2017 15.00p 15.50p 14.50p 15.00p 200000
02/05/2017 15.25p 15.25p 14.00p 15.00p 170000
28/04/2017 15.25p 15.25p 15.25p 15.25p 0
27/04/2017 15.25p 15.25p 15.25p 15.25p 0
26/04/2017 15.25p 15.25p 15.25p 15.25p 0
25/04/2017 15.25p 15.25p 15.25p 15.25p 0
24/04/2017 15.25p 15.45p 14.50p 15.25p 10563
21/04/2017 15.25p 15.25p 15.25p 15.25p 0
20/04/2017 15.25p 15.25p 14.58p 15.25p 5000
19/04/2017 15.25p 15.25p 15.25p 15.25p 0
18/04/2017 15.25p 15.70p 15.25p 15.25p 4500
13/04/2017 15.25p 15.50p 15.25p 15.25p 15822
12/04/2017 15.25p 15.25p 14.60p 15.25p 0
11/04/2017 15.25p 15.25p 14.47p 15.25p 67171
10/04/2017 15.25p 15.25p 15.25p 15.25p 0
07/04/2017 15.25p 15.25p 14.65p 15.25p 35000
06/04/2017 15.25p 15.25p 15.25p 15.25p 0
05/04/2017 15.25p 15.25p 14.65p 15.25p 3275
04/04/2017 15.25p 15.67p 14.65p 15.25p 7301
03/04/2017 15.25p 15.90p 14.58p 15.25p 99301
31/03/2017 15.25p 15.25p 14.58p 15.25p 2000
30/03/2017 15.25p 15.25p 15.25p 15.25p 0
29/03/2017 15.25p 15.25p 15.25p 15.25p 15000
28/03/2017 15.25p 15.25p 15.25p 15.25p 0
27/03/2017 15.25p 15.70p 14.50p 15.25p 40598
24/03/2017 15.25p 15.25p 14.58p 15.25p 1200
23/03/2017 15.25p 15.25p 15.25p 15.25p 0
22/03/2017 15.25p 15.25p 14.58p 15.25p 5000
21/03/2017 15.25p 15.80p 15.25p 15.25p 20000
20/03/2017 15.25p 15.25p 14.58p 15.25p 1900
17/03/2017 15.25p 15.50p 14.58p 15.25p 13637
16/03/2017 15.25p 15.25p 15.25p 15.25p 0
15/03/2017 15.25p 15.25p 14.58p 15.25p 17297
14/03/2017 15.25p 15.25p 14.58p 15.25p 6000
13/03/2017 15.25p 15.25p 14.58p 15.25p 1360
10/03/2017 15.25p 15.50p 15.25p 15.25p 0
09/03/2017 15.25p 15.86p 15.25p 15.25p 20000
08/03/2017 15.25p 15.25p 15.25p 15.25p 0
07/03/2017 15.25p 15.25p 15.25p 15.25p 0
06/03/2017 15.25p 15.25p 15.25p 15.25p 0
03/03/2017 15.25p 15.37p 15.25p 15.25p 50000
02/03/2017 15.25p 15.25p 15.25p 15.25p 0
01/03/2017 15.25p 15.25p 15.25p 15.25p 0
28/02/2017 15.25p 15.25p 15.25p 15.25p 0
27/02/2017 15.25p 15.25p 15.00p 15.25p 6000
24/02/2017 15.25p 15.25p 15.00p 15.25p 2900
23/02/2017 15.25p 15.25p 15.25p 15.25p 0
22/02/2017 15.25p 15.25p 14.50p 15.25p 20000
21/02/2017 15.25p 15.25p 15.25p 15.25p 0
20/02/2017 15.25p 15.37p 15.25p 15.25p 0
17/02/2017 15.25p 15.25p 14.50p 15.25p 14000
16/02/2017 15.25p 15.25p 14.50p 15.25p 12500
15/02/2017 15.25p 15.25p 15.25p 15.25p 0
14/02/2017 15.25p 15.25p 14.00p 15.25p 58333
13/02/2017 15.25p 15.25p 14.58p 15.25p 2000
10/02/2017 15.25p 15.25p 15.25p 15.25p 0
09/02/2017 15.25p 15.25p 14.58p 15.25p 3295
08/02/2017 15.25p 15.25p 15.25p 15.25p 0
07/02/2017 15.50p 15.50p 14.50p 15.25p 41000
06/02/2017 15.50p 16.00p 15.50p 15.50p 20000
03/02/2017 15.50p 15.50p 15.50p 15.50p 0
02/02/2017 15.75p 16.00p 15.00p 15.50p 160000
01/02/2017 15.75p 15.75p 15.00p 15.75p 12500
31/01/2017 15.75p 15.75p 15.25p 15.75p 705
30/01/2017 15.25p 16.00p 15.25p 15.75p 55000
27/01/2017 15.25p 15.25p 15.25p 15.25p 0
26/01/2017 15.25p 16.00p 15.25p 15.25p 145000
25/01/2017 15.25p 15.25p 15.25p 15.25p 0
24/01/2017 15.25p 15.25p 15.25p 15.25p 0
23/01/2017 15.25p 15.25p 14.68p 15.25p 879
20/01/2017 15.25p 15.25p 15.25p 15.25p 0
19/01/2017 15.25p 15.25p 15.25p 15.25p 0
18/01/2017 15.25p 15.25p 15.25p 15.25p 0
17/01/2017 15.25p 15.25p 15.25p 15.25p 0
16/01/2017 15.25p 15.55p 15.00p 15.25p 183000
13/01/2017 15.25p 15.25p 15.25p 15.25p 0
12/01/2017 15.25p 15.25p 15.25p 15.25p 0
11/01/2017 15.25p 15.45p 15.25p 15.25p 9000
10/01/2017 15.25p 15.50p 15.25p 15.25p 0
09/01/2017 15.25p 15.25p 15.25p 15.25p 0
06/01/2017 15.25p 16.00p 14.55p 15.25p 55722

*Close Price adjusted for both dividends and splits