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
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
22/01/2013 13.00p 13.50p 13.00p 13.00p 5500
21/01/2013 13.00p 13.13p 13.00p 13.00p 8695
18/01/2013 13.00p 13.11p 13.00p 13.00p 0
17/01/2013 13.00p 13.11p 13.00p 13.00p 3635
16/01/2013 13.00p 13.50p 13.00p 13.00p 2518
15/01/2013 13.00p 13.10p 13.00p 13.00p 1424
14/01/2013 13.00p 13.50p 13.00p 13.00p 0
11/01/2013 13.00p 13.50p 13.00p 13.00p 17680
10/01/2013 13.00p 13.50p 13.00p 13.00p 14722
09/01/2013 13.00p 13.00p 13.00p 13.00p 0
08/01/2013 13.00p 13.00p 13.00p 13.00p 5500
07/01/2013 13.25p 13.25p 13.00p 13.00p 11340
04/01/2013 12.63p 13.50p 12.63p 13.25p 35050
03/01/2013 12.63p 13.25p 12.50p 12.63p 0
02/01/2013 12.50p 13.25p 12.50p 12.63p 32602
31/12/2012 12.50p 12.50p 12.50p 12.50p 1312
28/12/2012 12.50p 12.85p 12.50p 12.50p 9158
27/12/2012 12.38p 13.00p 12.07p 12.50p 34450
24/12/2012 12.38p 12.75p 12.13p 12.38p 0
21/12/2012 12.13p 12.75p 12.13p 12.38p 10459
20/12/2012 12.13p 12.50p 11.63p 12.13p 0
19/12/2012 11.63p 12.50p 11.63p 12.13p 56580
18/12/2012 11.63p 11.63p 11.50p 11.63p 0
17/12/2012 11.63p 11.63p 11.50p 11.63p 1000
14/12/2012 11.63p 11.63p 11.50p 11.63p 677
13/12/2012 11.63p 12.17p 11.38p 11.63p 0
12/12/2012 11.38p 12.17p 11.38p 11.63p 16350
11/12/2012 11.38p 12.17p 11.38p 11.38p 0
10/12/2012 11.38p 12.17p 11.38p 11.38p 0
07/12/2012 11.38p 12.17p 11.38p 11.38p 141237
06/12/2012 11.13p 11.50p 11.00p 11.38p 31195
05/12/2012 11.13p 11.25p 10.88p 11.13p 0
04/12/2012 10.88p 11.25p 10.88p 11.13p 15500
03/12/2012 10.88p 10.88p 10.68p 10.88p 0
30/11/2012 10.88p 10.88p 10.68p 10.88p 0
29/11/2012 10.88p 10.88p 10.68p 10.88p 450
28/11/2012 10.63p 11.25p 10.63p 10.88p 20486
27/11/2012 10.63p 10.63p 10.43p 10.63p 8502
26/11/2012 10.63p 10.81p 10.63p 10.63p 0
23/11/2012 10.75p 10.81p 10.63p 10.63p 100000
22/11/2012 10.75p 10.75p 10.25p 10.75p 0
21/11/2012 10.25p 10.75p 10.25p 10.75p 50900
20/11/2012 10.25p 10.50p 10.13p 10.25p 0
19/11/2012 10.25p 10.50p 10.13p 10.25p 6753
16/11/2012 10.13p 10.42p 10.13p 10.25p 75000
15/11/2012 10.13p 10.13p 9.88p 10.13p 0
14/11/2012 10.13p 10.13p 9.88p 10.13p 0
13/11/2012 10.13p 10.13p 9.88p 10.13p 4480
12/11/2012 10.13p 10.13p 9.88p 10.13p 1072
09/11/2012 10.13p 10.13p 9.88p 10.13p 655
08/11/2012 10.13p 10.25p 10.00p 10.13p 0
07/11/2012 10.25p 10.25p 10.00p 10.13p 36341
06/11/2012 10.25p 10.38p 9.77p 10.25p 0
05/11/2012 10.25p 10.38p 9.77p 10.25p 0
02/11/2012 10.25p 10.38p 9.77p 10.25p 0
01/11/2012 10.25p 10.25p 9.77p 10.25p 0
31/10/2012 10.25p 10.25p 9.77p 10.25p 405
30/10/2012 10.25p 10.63p 10.25p 10.25p 0
29/10/2012 10.25p 10.63p 10.25p 10.25p 0
26/10/2012 10.25p 10.63p 10.25p 10.25p 95872
25/10/2012 10.25p 10.38p 9.77p 10.25p 0
24/10/2012 10.25p 10.38p 9.77p 10.25p 0
23/10/2012 10.25p 10.25p 9.77p 10.25p 5500
22/10/2012 10.25p 10.40p 10.25p 10.25p 1575681
19/10/2012 10.25p 10.40p 9.76p 10.25p 0
18/10/2012 10.25p 10.40p 9.76p 10.25p 0
17/10/2012 10.25p 10.40p 9.76p 10.25p 11569
16/10/2012 10.25p 10.38p 9.76p 10.25p 650
15/10/2012 10.25p 10.38p 9.80p 10.25p 0
12/10/2012 10.25p 10.25p 9.80p 10.25p 22731
11/10/2012 10.13p 10.25p 9.95p 10.25p 100000
10/10/2012 10.13p 10.13p 9.75p 10.13p 0
09/10/2012 10.13p 10.13p 9.75p 10.13p 0
08/10/2012 10.13p 10.13p 9.75p 10.13p 0
05/10/2012 10.13p 10.13p 9.75p 10.13p 0
04/10/2012 10.13p 10.13p 9.75p 10.13p 2000
03/10/2012 10.13p 10.13p 9.79p 10.13p 0
02/10/2012 10.13p 10.13p 9.79p 10.13p 8635
01/10/2012 10.13p 10.13p 9.50p 10.13p 0
28/09/2012 10.13p 10.13p 9.50p 10.13p 0
27/09/2012 10.13p 10.13p 9.50p 10.13p 0
26/09/2012 10.13p 10.13p 9.50p 10.13p 0
25/09/2012 10.13p 10.13p 9.50p 10.13p 0
24/09/2012 10.13p 10.13p 9.50p 10.13p 0
21/09/2012 10.13p 10.13p 9.50p 10.13p 185092
20/09/2012 10.63p 10.63p 10.13p 10.13p 69800
19/09/2012 10.63p 10.63p 10.35p 10.63p 7000
18/09/2012 10.63p 10.63p 10.25p 10.63p 0
17/09/2012 10.63p 10.63p 10.25p 10.63p 50000
14/09/2012 10.63p 10.75p 10.25p 10.63p 0
13/09/2012 10.63p 10.75p 10.25p 10.63p 0
12/09/2012 10.75p 10.75p 10.25p 10.63p 96505
11/09/2012 10.75p 10.75p 10.75p 10.75p 10000
10/09/2012 10.63p 10.85p 10.51p 10.75p 110000
07/09/2012 10.50p 10.65p 10.34p 10.63p 30800
06/09/2012 10.75p 10.75p 10.50p 10.50p 45000
05/09/2012 10.88p 10.88p 10.50p 10.88p 0
04/09/2012 10.88p 10.88p 10.50p 10.88p 2300
03/09/2012 10.88p 10.88p 10.50p 10.88p 0
31/08/2012 10.88p 10.88p 10.50p 10.88p 115915
30/08/2012 10.88p 10.88p 10.50p 10.88p 383
29/08/2012 11.13p 11.13p 10.59p 10.88p 40000
28/08/2012 11.13p 11.13p 11.00p 11.13p 527050
24/08/2012 11.13p 11.13p 11.13p 11.13p 3066
23/08/2012 11.13p 11.13p 11.06p 11.13p 200
22/08/2012 11.13p 11.13p 11.13p 11.13p 8000
21/08/2012 11.13p 11.25p 11.13p 11.13p 0
20/08/2012 11.13p 11.25p 11.13p 11.13p 0
17/08/2012 11.13p 11.25p 11.13p 11.13p 40000
16/08/2012 11.13p 11.25p 11.02p 11.13p 82115
15/08/2012 11.13p 11.18p 11.13p 11.13p 0
14/08/2012 11.13p 11.18p 11.13p 11.13p 12601
13/08/2012 11.13p 11.13p 11.00p 11.13p 0
10/08/2012 11.13p 11.13p 11.00p 11.13p 0
09/08/2012 11.13p 11.13p 11.00p 11.13p 1430
08/08/2012 11.13p 11.13p 11.02p 11.13p 200
07/08/2012 11.13p 11.18p 11.02p 11.13p 0
06/08/2012 11.13p 11.18p 11.02p 11.13p 20442
03/08/2012 11.13p 11.13p 11.13p 11.13p 0
02/08/2012 11.13p 11.13p 11.13p 11.13p 1312
01/08/2012 11.13p 11.13p 11.00p 11.13p 0
31/07/2012 11.13p 11.13p 11.00p 11.13p 0
30/07/2012 11.13p 11.13p 11.00p 11.13p 200000
27/07/2012 11.13p 11.35p 11.00p 11.13p 0
26/07/2012 11.25p 11.35p 11.00p 11.13p 0
25/07/2012 11.25p 11.35p 11.00p 11.25p 23317
24/07/2012 11.25p 11.25p 11.05p 11.25p 2759
23/07/2012 11.25p 11.75p 11.00p 11.25p 0
20/07/2012 11.75p 11.75p 11.00p 11.25p 100000
19/07/2012 11.75p 11.75p 11.25p 11.75p 10271
18/07/2012 12.00p 12.00p 11.50p 11.75p 940000
17/07/2012 12.38p 12.38p 11.25p 12.00p 295250

*Close Price adjusted for both dividends and splits