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
05/11/2013 15.13p 15.38p 15.13p 15.13p 350000
04/11/2013 15.13p 15.15p 14.75p 15.13p 0
01/11/2013 15.13p 15.15p 14.75p 15.13p 40360
31/10/2013 15.13p 15.15p 15.13p 15.13p 5592
30/10/2013 15.13p 15.15p 14.75p 15.13p 37520
29/10/2013 15.13p 15.18p 15.13p 15.13p 6817
28/10/2013 15.13p 15.13p 14.75p 15.13p 3735
25/10/2013 15.13p 15.38p 15.00p 15.13p 0
24/10/2013 15.25p 15.38p 15.00p 15.13p 0
23/10/2013 15.38p 15.38p 15.00p 15.25p 13369
22/10/2013 15.38p 15.38p 15.02p 15.38p 30000
21/10/2013 15.38p 15.50p 15.02p 15.38p 0
18/10/2013 15.50p 15.50p 15.02p 15.38p 22000
17/10/2013 15.50p 15.50p 15.27p 15.50p 10000
16/10/2013 15.63p 15.67p 15.25p 15.50p 111669
15/10/2013 15.63p 15.63p 15.52p 15.63p 12809
14/10/2013 15.63p 16.00p 15.26p 15.63p 0
11/10/2013 15.63p 16.00p 15.26p 15.63p 0
10/10/2013 15.63p 16.00p 15.26p 15.63p 0
09/10/2013 15.63p 16.00p 15.26p 16.00p 105
08/10/2013 15.88p 15.88p 15.13p 15.63p 27975
07/10/2013 15.88p 16.10p 15.50p 15.88p 0
04/10/2013 16.00p 16.10p 15.50p 15.88p 113253
03/10/2013 15.38p 16.55p 15.28p 16.00p 261404
02/10/2013 15.38p 15.45p 15.38p 15.38p 30000
01/10/2013 15.38p 15.50p 15.38p 15.38p 28700
30/09/2013 15.38p 15.38p 15.25p 15.38p 0
27/09/2013 15.38p 15.38p 15.25p 15.38p 21181
26/09/2013 15.38p 15.38p 15.25p 15.38p 10000
25/09/2013 15.50p 15.50p 15.38p 15.38p 450000
24/09/2013 15.50p 15.50p 15.01p 15.50p 2500
23/09/2013 15.75p 15.75p 15.00p 15.50p 37000
20/09/2013 15.75p 16.00p 15.75p 15.75p 115421
19/09/2013 15.75p 16.00p 15.75p 15.75p 87765
18/09/2013 15.75p 16.00p 15.75p 15.75p 5000
17/09/2013 15.88p 15.88p 15.50p 15.75p 36314
16/09/2013 16.13p 16.50p 15.88p 15.88p 311200
13/09/2013 16.25p 16.40p 16.05p 16.13p 24204
12/09/2013 16.25p 16.40p 16.00p 16.25p 0
11/09/2013 16.25p 16.40p 16.00p 16.25p 18500
10/09/2013 16.25p 16.50p 16.25p 16.25p 32000
09/09/2013 16.63p 16.63p 16.23p 16.25p 153344
06/09/2013 16.75p 16.75p 16.25p 16.75p 27181
05/09/2013 16.75p 16.75p 16.25p 16.75p 7235
04/09/2013 16.75p 16.75p 16.00p 16.75p 50000
03/09/2013 15.75p 16.75p 15.67p 16.75p 661373
02/09/2013 15.75p 15.75p 15.63p 15.75p 1100000
30/08/2013 16.13p 16.13p 15.00p 15.75p 278835
29/08/2013 16.13p 16.13p 16.00p 16.13p 25400
28/08/2013 16.37p 16.91p 15.89p 16.13p 80721
27/08/2013 16.00p 16.45p 16.00p 16.00p 6079
23/08/2013 15.75p 16.50p 15.00p 16.00p 32000
22/08/2013 15.00p 15.74p 15.00p 15.63p 67133
21/08/2013 15.00p 15.25p 15.00p 15.00p 19590
20/08/2013 15.00p 15.00p 14.50p 15.00p 4500
19/08/2013 15.00p 15.00p 14.65p 15.00p 0
16/08/2013 15.00p 15.00p 14.65p 15.00p 500
15/08/2013 14.88p 15.00p 14.75p 15.00p 0
14/08/2013 14.75p 15.00p 14.75p 14.88p 0
13/08/2013 14.75p 15.00p 14.75p 14.75p 35000
12/08/2013 14.75p 14.75p 14.29p 14.75p 0
09/08/2013 14.75p 14.75p 14.29p 14.75p 137
08/08/2013 14.75p 14.75p 14.29p 14.75p 0
07/08/2013 14.75p 14.75p 14.29p 14.75p 500
06/08/2013 14.75p 14.75p 14.00p 14.75p 0
05/08/2013 14.75p 14.75p 14.00p 14.75p 0
02/08/2013 14.75p 14.75p 14.00p 14.75p 0
01/08/2013 14.75p 14.75p 14.00p 14.75p 31100
31/07/2013 14.88p 14.88p 14.25p 14.75p 210137
30/07/2013 14.88p 15.00p 14.50p 14.88p 0
29/07/2013 14.88p 15.00p 14.50p 14.88p 0
26/07/2013 14.88p 15.00p 14.50p 14.88p 0
25/07/2013 14.88p 15.00p 14.50p 14.88p 0
24/07/2013 14.88p 15.00p 14.50p 14.88p 0
23/07/2013 14.75p 15.00p 14.50p 14.88p 192517
22/07/2013 14.75p 14.75p 14.06p 14.75p 0
19/07/2013 14.75p 14.75p 14.06p 14.75p 0
18/07/2013 14.75p 14.75p 14.06p 14.75p 0
17/07/2013 14.75p 14.75p 14.06p 14.75p 0
16/07/2013 14.75p 14.75p 14.06p 14.75p 70000
15/07/2013 14.75p 14.75p 14.06p 14.75p 300
12/07/2013 14.75p 14.75p 14.06p 14.75p 0
11/07/2013 14.75p 14.75p 14.06p 14.75p 7298
10/07/2013 14.75p 14.75p 14.00p 14.75p 0
09/07/2013 14.75p 14.75p 14.00p 14.75p 8000
08/07/2013 14.75p 14.90p 14.06p 14.75p 167045
05/07/2013 14.75p 14.75p 14.50p 14.75p 100000
04/07/2013 14.75p 14.88p 14.25p 14.75p 0
03/07/2013 14.88p 14.88p 14.25p 14.75p 11029
02/07/2013 14.88p 14.88p 14.25p 14.88p 0
01/07/2013 14.88p 14.88p 14.25p 14.88p 50000
28/06/2013 14.88p 15.00p 14.25p 15.00p 15708
27/06/2013 14.88p 15.00p 14.28p 14.88p 0
26/06/2013 14.62p 15.00p 14.28p 14.88p 29100
25/06/2013 14.25p 14.62p 14.01p 14.62p 62000
24/06/2013 14.25p 14.25p 14.00p 14.25p 216730
21/06/2013 14.00p 14.25p 13.70p 14.25p 0
20/06/2013 14.00p 14.12p 13.75p 14.00p 93000
19/06/2013 14.00p 14.00p 14.00p 14.00p 15412
18/06/2013 14.00p 14.00p 14.00p 14.00p 697000
17/06/2013 14.00p 14.00p 13.55p 14.00p 126864
14/06/2013 14.00p 14.00p 14.00p 14.00p 114000
13/06/2013 14.00p 14.10p 14.00p 14.00p 124000
12/06/2013 14.00p 14.50p 13.50p 14.00p 1051500
11/06/2013 14.00p 14.00p 13.67p 14.00p 10000
10/06/2013 14.00p 14.10p 13.75p 14.00p 0
07/06/2013 14.00p 14.10p 13.75p 14.00p 0
06/06/2013 14.00p 14.10p 13.75p 14.00p 147000
05/06/2013 14.00p 14.00p 14.00p 14.00p 520000
04/06/2013 14.13p 14.13p 13.75p 14.00p 51169
03/06/2013 14.00p 14.13p 13.50p 14.13p 159448
31/05/2013 14.00p 14.38p 14.00p 14.00p 0
30/05/2013 14.00p 14.38p 14.00p 14.00p 0
29/05/2013 14.00p 14.38p 14.00p 14.00p 0
28/05/2013 14.00p 14.38p 14.00p 14.00p 456592
24/05/2013 14.00p 14.00p 13.50p 14.00p 37333
23/05/2013 14.00p 14.00p 13.70p 14.00p 426000
22/05/2013 13.88p 14.00p 13.50p 14.00p 0
21/05/2013 13.88p 13.88p 13.50p 13.88p 26756
20/05/2013 13.75p 13.88p 13.75p 13.88p 2848
17/05/2013 13.63p 13.75p 13.38p 13.75p 233884
16/05/2013 13.63p 13.75p 13.63p 13.63p 35000
15/05/2013 13.88p 13.88p 13.63p 13.63p 0
14/05/2013 13.63p 13.88p 13.63p 13.88p 300000
13/05/2013 13.63p 13.63p 13.12p 13.63p 20000
10/05/2013 13.63p 14.25p 13.63p 13.63p 0
09/05/2013 13.63p 14.25p 13.63p 13.63p 3424
08/05/2013 13.63p 14.25p 13.63p 13.63p 6346
07/05/2013 13.63p 13.63p 13.00p 13.63p 0
03/05/2013 13.63p 13.63p 13.00p 13.63p 14188
02/05/2013 13.63p 13.63p 13.50p 13.63p 2000
01/05/2013 13.63p 14.25p 13.40p 13.63p 100200
30/04/2013 13.38p 13.75p 13.38p 13.63p 21911
29/04/2013 13.38p 13.75p 13.19p 13.38p 47462
26/04/2013 13.25p 13.50p 13.25p 13.38p 11000
25/04/2013 13.12p 13.25p 12.65p 13.25p 52152
24/04/2013 13.12p 13.20p 13.12p 13.12p 15000
23/04/2013 13.12p 13.12p 12.50p 13.12p 59000
22/04/2013 13.12p 13.25p 12.50p 13.12p 49641
19/04/2013 13.00p 13.12p 12.55p 13.12p 57000
18/04/2013 12.88p 13.00p 12.65p 13.00p 15050
17/04/2013 13.38p 13.50p 12.50p 12.88p 128575
16/04/2013 13.38p 13.50p 13.25p 13.38p 0
15/04/2013 13.50p 13.50p 13.25p 13.38p 8100
12/04/2013 13.50p 13.50p 13.00p 13.50p 106747
11/04/2013 13.50p 13.75p 13.50p 13.50p 313
10/04/2013 13.50p 14.00p 13.50p 13.50p 0
09/04/2013 14.00p 14.00p 13.50p 13.50p 39722
08/04/2013 14.38p 14.38p 13.00p 14.00p 186500
05/04/2013 14.38p 14.75p 14.00p 14.38p 40337
04/04/2013 14.38p 14.50p 14.00p 14.38p 226325
03/04/2013 14.25p 14.38p 14.00p 14.38p 59297
02/04/2013 14.88p 14.88p 13.80p 14.25p 195600
28/03/2013 14.88p 15.25p 14.50p 14.88p 85000
27/03/2013 15.63p 15.63p 14.50p 14.88p 56949
26/03/2013 16.50p 16.50p 15.00p 16.00p 169500
25/03/2013 16.50p 16.55p 16.00p 16.50p 93840
22/03/2013 16.50p 16.55p 16.50p 16.50p 34480
21/03/2013 16.75p 16.88p 16.37p 16.50p 32276
20/03/2013 16.75p 16.75p 16.33p 16.75p 11765
19/03/2013 17.00p 17.00p 16.30p 16.75p 21984
18/03/2013 17.50p 17.50p 16.95p 17.00p 65500
15/03/2013 17.50p 18.00p 17.15p 17.50p 67560
14/03/2013 15.63p 18.00p 15.63p 17.50p 126377
13/03/2013 15.25p 16.25p 15.25p 15.63p 20953
12/03/2013 14.00p 15.25p 14.00p 15.25p 38266
11/03/2013 13.75p 14.50p 13.75p 14.25p 13689
08/03/2013 13.75p 14.00p 13.50p 13.75p 0
07/03/2013 13.75p 14.00p 13.50p 13.75p 0
06/03/2013 13.50p 14.00p 13.50p 13.50p 15000
05/03/2013 13.50p 13.50p 13.00p 13.50p 21000
04/03/2013 13.50p 13.55p 13.00p 13.50p 2930
01/03/2013 13.50p 13.50p 13.50p 13.50p 2500
28/02/2013 13.50p 14.00p 13.50p 13.50p 0
27/02/2013 13.50p 14.00p 13.50p 13.50p 249
26/02/2013 13.50p 14.00p 13.50p 13.50p 7107
25/02/2013 13.50p 14.00p 13.50p 13.50p 2500
22/02/2013 13.50p 13.75p 13.38p 13.75p 1000
21/02/2013 13.50p 14.00p 13.00p 13.50p 3615
20/02/2013 13.38p 14.00p 12.75p 13.50p 0
19/02/2013 13.38p 14.00p 12.75p 13.38p 0
18/02/2013 13.38p 14.00p 12.75p 13.38p 9500
15/02/2013 13.25p 14.00p 13.25p 13.38p 6185
14/02/2013 13.25p 13.38p 13.25p 13.25p 7905
13/02/2013 13.25p 13.38p 13.25p 13.25p 7434
12/02/2013 13.25p 13.25p 13.12p 13.25p 0
11/02/2013 13.12p 13.25p 13.12p 13.25p 420
08/02/2013 13.12p 13.12p 13.00p 13.12p 0
07/02/2013 13.12p 13.12p 13.00p 13.12p 5750
06/02/2013 13.25p 13.35p 13.12p 13.12p 4371
05/02/2013 13.25p 13.50p 13.00p 13.25p 0
04/02/2013 13.25p 13.50p 13.00p 13.25p 0
01/02/2013 13.00p 13.50p 13.00p 13.25p 9300
31/01/2013 13.00p 13.90p 13.00p 13.00p 0
30/01/2013 13.00p 13.90p 13.00p 13.00p 0
29/01/2013 13.00p 13.90p 13.00p 13.00p 0
28/01/2013 13.00p 13.90p 13.00p 13.00p 35906
25/01/2013 13.00p 13.50p 13.00p 13.00p 0
24/01/2013 13.00p 13.50p 13.00p 13.00p 0
23/01/2013 13.00p 13.50p 13.00p 13.00p 0

*Close Price adjusted for both dividends and splits