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
04/04/2012 15.25p 15.25p 15.00p 15.00p 3500
03/04/2012 15.25p 15.25p 15.00p 15.25p 90681
02/04/2012 15.25p 15.34p 15.06p 15.25p 0
30/03/2012 15.25p 15.34p 15.06p 15.25p 2000
29/03/2012 15.25p 15.25p 15.25p 15.25p 7836
28/03/2012 15.25p 15.25p 15.06p 15.25p 4336
27/03/2012 15.25p 15.25p 15.25p 15.25p 0
26/03/2012 15.25p 15.25p 15.25p 15.25p 32000
23/03/2012 15.38p 15.38p 15.00p 15.25p 25000
22/03/2012 15.63p 15.91p 15.13p 15.38p 58196
21/03/2012 15.50p 15.90p 15.50p 15.63p 50000
20/03/2012 15.25p 15.50p 15.25p 15.50p 20000
19/03/2012 15.25p 15.25p 14.87p 15.25p 210
16/03/2012 14.50p 15.40p 14.50p 15.25p 17600
15/03/2012 14.50p 14.50p 14.20p 14.50p 1000
14/03/2012 14.50p 14.50p 14.00p 14.50p 0
13/03/2012 14.50p 14.50p 14.00p 14.50p 0
12/03/2012 14.50p 14.50p 14.00p 14.50p 57422
09/03/2012 14.50p 14.70p 14.50p 14.50p 16966
08/03/2012 14.50p 14.50p 14.50p 14.50p 43350
07/03/2012 14.50p 14.50p 14.50p 14.50p 0
06/03/2012 14.50p 14.50p 14.50p 14.50p 50000
05/03/2012 14.50p 14.50p 14.50p 14.50p 50000
02/03/2012 14.50p 14.50p 14.00p 14.50p 349300
01/03/2012 14.50p 14.80p 14.25p 14.50p 0
29/02/2012 14.50p 14.80p 14.25p 14.50p 0
28/02/2012 14.50p 14.80p 14.25p 14.50p 0
27/02/2012 14.50p 14.80p 14.25p 14.50p 0
24/02/2012 14.50p 14.80p 14.25p 14.50p 0
23/02/2012 14.50p 14.80p 14.25p 14.50p 353279
22/02/2012 14.50p 14.50p 14.20p 14.50p 1000
21/02/2012 14.50p 14.50p 14.00p 14.50p 0
20/02/2012 14.50p 14.50p 14.00p 14.50p 180000
17/02/2012 14.50p 14.50p 14.10p 14.50p 0
16/02/2012 14.50p 14.50p 14.10p 14.50p 170000
15/02/2012 14.50p 14.68p 14.50p 14.50p 0
14/02/2012 14.50p 14.68p 14.50p 14.50p 340
13/02/2012 14.50p 14.50p 14.11p 14.50p 22115
10/02/2012 14.50p 14.70p 14.50p 14.50p 515082
09/02/2012 14.50p 14.50p 14.15p 14.50p 607
08/02/2012 14.25p 14.70p 13.90p 14.50p 42050
07/02/2012 14.25p 14.25p 13.65p 14.25p 0
06/02/2012 14.13p 14.25p 13.65p 14.25p 0
03/02/2012 14.00p 14.20p 13.65p 14.13p 42078
02/02/2012 14.00p 14.00p 13.65p 14.00p 0
01/02/2012 14.00p 14.00p 13.65p 14.00p 0
31/01/2012 14.00p 14.00p 13.65p 14.00p 550
30/01/2012 14.13p 14.13p 12.99p 14.00p 115430
27/01/2012 14.13p 14.20p 14.13p 14.13p 0
26/01/2012 14.13p 14.20p 14.13p 14.13p 3000
25/01/2012 14.38p 14.38p 14.00p 14.13p 19017
24/01/2012 14.38p 14.38p 14.00p 14.38p 32500
23/01/2012 14.50p 14.50p 14.10p 14.38p 26475
20/01/2012 14.50p 14.50p 14.28p 14.50p 2161
19/01/2012 14.50p 14.62p 14.28p 14.50p 0
18/01/2012 14.62p 14.62p 14.28p 14.50p 0
17/01/2012 14.62p 14.62p 14.28p 14.62p 0
16/01/2012 14.62p 14.62p 14.28p 14.62p 0
13/01/2012 14.62p 14.62p 14.28p 14.62p 0
12/01/2012 14.62p 14.62p 14.28p 14.62p 1300
11/01/2012 14.62p 14.62p 14.33p 14.62p 0
10/01/2012 14.62p 14.62p 14.33p 14.62p 0
09/01/2012 14.62p 14.62p 14.33p 14.62p 1464
06/01/2012 14.62p 14.62p 14.28p 14.62p 2000
05/01/2012 14.62p 14.69p 14.25p 14.62p 0
04/01/2012 14.62p 14.69p 14.25p 14.62p 0
03/01/2012 14.50p 14.69p 14.25p 14.62p 45000
30/12/2011 14.50p 14.50p 14.05p 14.50p 0
29/12/2011 14.50p 14.50p 14.05p 14.50p 0
28/12/2011 14.50p 14.50p 14.05p 14.50p 0
23/12/2011 14.50p 14.50p 14.05p 14.50p 11800
22/12/2011 14.50p 14.50p 14.05p 14.50p 0
21/12/2011 14.50p 14.50p 14.05p 14.50p 0
20/12/2011 14.50p 14.50p 14.05p 14.50p 51000
19/12/2011 14.50p 14.50p 14.00p 14.50p 53974
16/12/2011 14.50p 14.80p 14.50p 14.50p 0
15/12/2011 14.50p 14.80p 14.50p 14.50p 0
14/12/2011 14.50p 14.80p 14.50p 14.50p 0
13/12/2011 14.50p 14.80p 14.50p 14.50p 0
12/12/2011 14.50p 14.80p 14.50p 14.50p 0
09/12/2011 14.50p 14.80p 14.50p 14.50p 0
08/12/2011 14.50p 14.80p 14.50p 14.50p 0
07/12/2011 14.50p 14.80p 14.50p 14.50p 30502
06/12/2011 14.50p 14.50p 14.00p 14.50p 2000
05/12/2011 14.50p 14.50p 14.50p 14.50p 4000
02/12/2011 14.50p 15.00p 14.38p 14.50p 0
01/12/2011 14.50p 15.00p 14.38p 14.50p 0
30/11/2011 14.50p 15.00p 14.38p 14.50p 0
29/11/2011 15.00p 15.00p 14.38p 14.62p 290000
28/11/2011 15.00p 15.00p 14.61p 15.00p 0
25/11/2011 15.00p 15.00p 14.61p 15.00p 0
24/11/2011 15.00p 15.00p 14.61p 15.00p 2250
23/11/2011 15.00p 15.00p 14.50p 15.00p 50000
22/11/2011 14.75p 15.00p 14.75p 15.00p 50000
21/11/2011 14.62p 14.75p 14.00p 14.62p 0
18/11/2011 14.75p 14.75p 14.00p 14.62p 315596
17/11/2011 14.75p 14.83p 14.50p 14.75p 0
16/11/2011 14.75p 14.83p 14.50p 14.75p 20284
15/11/2011 15.25p 15.25p 14.75p 14.88p 115000
14/11/2011 15.25p 15.25p 14.75p 15.25p 1400000
11/11/2011 15.25p 15.50p 15.00p 15.25p 0
10/11/2011 15.25p 15.50p 15.00p 15.25p 0
09/11/2011 15.50p 15.50p 15.00p 15.25p 250000
08/11/2011 15.50p 15.56p 15.50p 15.50p 0
07/11/2011 15.50p 15.56p 15.50p 15.50p 45000
04/11/2011 15.50p 15.50p 15.11p 15.50p 0
03/11/2011 15.50p 15.50p 15.11p 15.50p 0
02/11/2011 15.50p 15.50p 15.11p 15.50p 0
01/11/2011 15.50p 15.50p 15.11p 15.50p 0
31/10/2011 15.50p 15.50p 15.11p 15.50p 0
28/10/2011 15.50p 15.50p 15.11p 15.50p 300
27/10/2011 15.50p 15.50p 15.05p 15.50p 100000
26/10/2011 15.50p 15.50p 15.00p 15.50p 3000
25/10/2011 15.50p 15.50p 15.01p 15.50p 252
24/10/2011 15.50p 15.50p 15.10p 15.50p 25000
21/10/2011 15.50p 15.50p 15.10p 15.50p 0
20/10/2011 15.50p 15.50p 15.10p 15.50p 500
19/10/2011 15.50p 15.50p 15.00p 15.50p 35000
18/10/2011 15.50p 15.57p 15.00p 15.50p 242294
17/10/2011 15.50p 15.65p 15.50p 15.50p 36550
14/10/2011 15.50p 15.50p 15.00p 15.50p 0
13/10/2011 15.50p 15.50p 15.00p 15.50p 0
12/10/2011 15.00p 15.50p 15.00p 15.50p 317530
11/10/2011 15.00p 15.00p 14.76p 15.00p 0
10/10/2011 15.00p 15.00p 14.76p 15.00p 5000
07/10/2011 15.00p 15.00p 14.75p 15.00p 250129
06/10/2011 15.00p 15.00p 14.85p 15.00p 0
05/10/2011 15.00p 15.00p 14.85p 15.00p 0
04/10/2011 15.00p 15.00p 14.85p 15.00p 6095
03/10/2011 15.00p 15.25p 14.75p 15.00p 0
30/09/2011 15.00p 15.25p 14.75p 15.00p 1048920
29/09/2011 15.00p 15.00p 14.76p 15.00p 1000
28/09/2011 15.00p 15.00p 14.75p 15.00p 0
27/09/2011 15.00p 15.00p 14.75p 15.00p 0
26/09/2011 15.00p 15.00p 14.75p 15.00p 0
23/09/2011 15.00p 15.00p 14.75p 15.00p 24348
22/09/2011 15.00p 15.00p 14.76p 15.00p 0
21/09/2011 15.00p 15.00p 14.76p 15.00p 0
20/09/2011 15.00p 15.00p 14.76p 15.00p 0
19/09/2011 14.88p 15.00p 14.76p 15.00p 52349
16/09/2011 14.88p 14.88p 14.60p 14.88p 0
15/09/2011 14.88p 14.88p 14.60p 14.88p 1600
14/09/2011 14.88p 15.25p 14.50p 14.88p 274800
13/09/2011 15.00p 15.25p 14.50p 14.88p 274800
12/09/2011 15.00p 15.25p 14.50p 15.00p 274800
09/09/2011 15.00p 15.00p 15.00p 15.00p 0
08/09/2011 15.00p 15.00p 15.00p 15.00p 0
07/09/2011 15.00p 15.00p 15.00p 15.00p 0
06/09/2011 15.00p 15.00p 15.00p 15.00p 30000
05/09/2011 15.00p 15.00p 14.50p 15.00p 15000
02/09/2011 15.00p 15.00p 14.63p 15.00p 19000
01/09/2011 15.00p 15.00p 14.61p 15.00p 9000
31/08/2011 15.00p 15.00p 14.63p 15.00p 430
30/08/2011 15.00p 15.00p 14.65p 15.00p 0
26/08/2011 14.75p 14.88p 14.65p 14.75p 0
25/08/2011 14.75p 14.88p 14.65p 14.75p 0
24/08/2011 14.75p 14.88p 14.65p 14.75p 750000
23/08/2011 14.88p 14.88p 14.50p 14.75p 54000
22/08/2011 15.00p 15.00p 14.55p 14.88p 250300
19/08/2011 15.25p 15.25p 14.65p 15.00p 23057
18/08/2011 15.38p 15.38p 15.25p 15.25p 25000
17/08/2011 15.38p 15.38p 15.38p 15.38p 4000
16/08/2011 15.25p 15.50p 15.25p 15.38p 50000
15/08/2011 15.25p 15.50p 15.25p 15.25p 50000
12/08/2011 15.25p 15.25p 15.00p 15.25p 0
11/08/2011 15.25p 15.25p 15.00p 15.25p 100650
10/08/2011 15.25p 15.25p 15.05p 15.25p 18060
09/08/2011 15.25p 15.40p 15.00p 15.25p 37500
08/08/2011 15.38p 15.50p 15.25p 15.25p 27031
05/08/2011 15.38p 15.50p 15.25p 15.38p 68000
04/08/2011 15.50p 15.50p 15.25p 15.50p 174400
03/08/2011 15.38p 15.60p 15.31p 15.50p 17246
02/08/2011 14.88p 15.63p 14.50p 15.38p 50178
01/08/2011 14.38p 15.38p 14.38p 14.88p 50010
29/07/2011 14.13p 14.50p 13.75p 14.38p 432500
28/07/2011 13.88p 14.13p 13.76p 14.13p 55336
27/07/2011 13.88p 14.00p 13.78p 13.88p 820543
26/07/2011 13.75p 14.00p 13.00p 13.88p 1036196
25/07/2011 13.75p 14.00p 13.50p 13.75p 909100
22/07/2011 13.75p 13.95p 13.50p 13.75p 64000
21/07/2011 13.63p 13.75p 13.63p 13.75p 25000
20/07/2011 13.63p 13.75p 13.63p 13.63p 0
19/07/2011 13.63p 13.75p 13.63p 13.63p 0
18/07/2011 13.63p 13.75p 13.63p 13.63p 3500
15/07/2011 13.75p 13.87p 13.63p 13.63p 0
14/07/2011 13.75p 13.87p 13.75p 13.75p 34774
13/07/2011 13.88p 13.88p 13.50p 13.75p 20000
12/07/2011 13.88p 14.06p 13.75p 13.88p 0
11/07/2011 13.88p 14.06p 13.75p 13.88p 96242
08/07/2011 13.75p 14.00p 13.50p 13.88p 0
07/07/2011 13.75p 14.00p 13.50p 13.75p 124056
06/07/2011 13.88p 14.00p 13.75p 13.75p 91000
05/07/2011 13.75p 13.88p 13.75p 13.88p 72000
04/07/2011 13.75p 13.88p 13.55p 13.75p 11081
01/07/2011 13.75p 13.82p 13.15p 13.75p 35849
30/06/2011 13.75p 14.00p 13.75p 13.75p 64000
29/06/2011 13.75p 13.75p 13.64p 13.75p 0
28/06/2011 13.75p 13.75p 13.64p 13.75p 51000
27/06/2011 13.75p 13.75p 13.50p 13.75p 6131
24/06/2011 13.75p 13.75p 13.50p 13.75p 119035

*Close Price adjusted for both dividends and splits