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
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
23/06/2011 13.75p 13.75p 13.25p 13.75p 699243
22/06/2011 13.75p 13.75p 13.50p 13.75p 25000
21/06/2011 13.75p 14.00p 13.75p 13.75p 0
20/06/2011 14.00p 14.00p 13.75p 13.75p 0
17/06/2011 14.00p 14.38p 13.50p 14.00p 0
16/06/2011 14.38p 14.38p 13.50p 14.00p 0
15/06/2011 14.38p 14.38p 13.50p 14.38p 35000
14/06/2011 14.38p 14.65p 14.38p 14.38p 0
13/06/2011 14.38p 14.65p 14.38p 14.38p 28000
10/06/2011 14.38p 14.38p 14.00p 14.38p 120000
09/06/2011 14.25p 14.38p 13.96p 14.38p 58506
08/06/2011 13.63p 14.25p 13.55p 14.25p 158675
07/06/2011 13.63p 13.63p 13.25p 13.63p 4326068
06/06/2011 13.25p 13.25p 13.00p 13.25p 42200
03/06/2011 13.25p 13.25p 13.00p 13.25p 137683
02/06/2011 13.25p 13.40p 13.00p 13.25p 35000
01/06/2011 13.25p 13.25p 13.25p 13.25p 702
31/05/2011 13.50p 13.79p 13.00p 13.25p 71704
27/05/2011 13.50p 13.50p 13.05p 13.50p 10000
26/05/2011 13.50p 13.50p 13.00p 13.50p 62000
25/05/2011 13.50p 14.38p 13.05p 13.50p 10000
24/05/2011 14.50p 14.50p 13.75p 14.38p 115000
23/05/2011 14.62p 14.99p 14.00p 14.50p 136781
20/05/2011 14.62p 14.85p 14.36p 14.62p 8850
19/05/2011 14.62p 15.00p 14.36p 14.62p 0
18/05/2011 14.62p 15.00p 14.36p 14.62p 50426
17/05/2011 14.62p 14.62p 14.25p 14.62p 64000
16/05/2011 14.62p 14.86p 14.62p 14.62p 0
13/05/2011 14.62p 14.86p 14.62p 14.62p 20141
12/05/2011 14.50p 14.89p 14.50p 14.62p 49080
11/05/2011 14.25p 14.35p 14.00p 14.25p 128780
10/05/2011 14.38p 14.60p 13.84p 14.25p 94178
09/05/2011 14.38p 14.75p 14.21p 14.38p 61712
06/05/2011 14.38p 14.70p 14.38p 14.38p 5000
05/05/2011 14.38p 14.75p 14.38p 14.38p 10000
04/05/2011 14.38p 14.75p 13.50p 14.38p 227247
03/05/2011 14.00p 14.50p 13.50p 14.38p 263372
28/04/2011 13.50p 14.10p 13.50p 14.00p 132226
27/04/2011 13.50p 13.70p 13.50p 13.50p 29214
26/04/2011 13.50p 13.60p 13.25p 13.50p 50407
21/04/2011 13.50p 13.50p 13.25p 13.50p 0
20/04/2011 13.50p 13.50p 13.25p 13.50p 0
19/04/2011 13.50p 13.50p 13.25p 13.50p 200000
18/04/2011 13.25p 13.67p 13.00p 13.50p 239605
15/04/2011 13.25p 13.38p 13.12p 13.25p 47000
14/04/2011 13.25p 13.40p 13.12p 13.25p 50000
13/04/2011 13.12p 13.43p 13.00p 13.25p 90000
12/04/2011 13.12p 13.39p 13.12p 13.12p 14000
11/04/2011 13.12p 13.12p 12.75p 13.12p 30000
08/04/2011 12.75p 13.42p 12.75p 13.12p 172000
07/04/2011 12.50p 12.90p 12.50p 12.75p 25000
06/04/2011 12.50p 12.75p 12.50p 12.50p 40893
05/04/2011 12.50p 12.50p 12.28p 12.50p 1000
04/04/2011 12.50p 12.65p 12.25p 12.50p 335040
01/04/2011 12.50p 12.65p 12.50p 12.50p 108000
31/03/2011 12.38p 12.50p 12.25p 12.50p 250747
30/03/2011 12.38p 12.50p 12.25p 12.38p 0
29/03/2011 12.50p 12.50p 12.25p 12.38p 50000
28/03/2011 12.50p 12.50p 12.31p 12.50p 30000
25/03/2011 12.50p 12.50p 12.30p 12.50p 21500
24/03/2011 12.50p 12.50p 12.31p 12.50p 0
23/03/2011 12.50p 12.50p 12.31p 12.50p 0
22/03/2011 12.50p 12.50p 12.31p 12.50p 0
21/03/2011 12.50p 12.50p 12.31p 12.50p 2000
18/03/2011 12.50p 12.50p 12.25p 12.50p 45500
17/03/2011 12.50p 12.50p 12.00p 12.50p 0
16/03/2011 12.50p 12.50p 12.00p 12.50p 91600
15/03/2011 12.38p 12.50p 12.28p 12.50p 19343
14/03/2011 11.75p 12.75p 11.65p 12.38p 315050
11/03/2011 11.75p 11.75p 11.50p 11.75p 2500
10/03/2011 11.75p 12.00p 11.75p 11.75p 164731
09/03/2011 11.75p 11.75p 11.50p 11.75p 0
08/03/2011 11.75p 11.75p 11.50p 11.75p 0
07/03/2011 11.75p 11.75p 11.50p 11.75p 11564
04/03/2011 11.75p 11.75p 11.53p 11.75p 0
03/03/2011 11.75p 11.75p 11.53p 11.75p 1081
02/03/2011 11.75p 11.88p 11.54p 11.75p 0
01/03/2011 11.75p 11.88p 11.54p 11.75p 0
28/02/2011 11.75p 11.88p 11.54p 11.75p 0
25/02/2011 11.75p 11.88p 11.54p 11.75p 0
24/02/2011 11.75p 11.88p 11.54p 11.75p 0
23/02/2011 11.88p 11.88p 11.54p 11.75p 0
22/02/2011 11.88p 11.88p 11.54p 11.88p 0
21/02/2011 11.88p 11.88p 11.54p 11.88p 618
18/02/2011 11.88p 11.88p 11.54p 11.88p 30000
17/02/2011 11.88p 12.05p 11.88p 11.88p 0
16/02/2011 11.88p 12.05p 11.88p 11.88p 0
15/02/2011 12.50p 12.05p 11.88p 11.88p 3000
14/02/2011 12.50p 12.50p 11.00p 12.50p 202000
11/02/2011 12.05p 12.50p 12.05p 12.50p 11510
10/02/2011 12.55p 12.88p 12.00p 12.50p 139521
09/02/2011 12.75p 12.75p 12.50p 12.75p 0
08/02/2011 12.50p 12.75p 12.50p 12.75p 4611
07/02/2011 12.58p 13.00p 12.50p 13.00p 101732
04/02/2011 12.75p 13.25p 12.75p 13.25p 37554
03/02/2011 13.05p 13.50p 13.05p 13.50p 250
02/02/2011 13.50p 14.00p 13.00p 13.50p 0
01/02/2011 13.50p 14.00p 13.00p 13.50p 40000
31/01/2011 13.50p 13.75p 13.50p 13.50p 48178
28/01/2011 13.50p 13.50p 13.50p 13.50p 0
27/01/2011 13.50p 13.50p 13.00p 13.50p 10000
26/01/2011 13.50p 13.50p 13.05p 13.50p 20000
25/01/2011 13.50p 13.50p 13.50p 13.50p 0
24/01/2011 13.25p 13.75p 13.00p 13.50p 138500
21/01/2011 13.00p 13.50p 12.71p 13.25p 59161
20/01/2011 13.00p 13.22p 13.00p 13.00p 27
19/01/2011 12.75p 13.00p 12.50p 13.00p 53300
18/01/2011 12.50p 12.99p 11.50p 12.75p 226419
17/01/2011 11.78p 12.50p 11.75p 12.50p 152000
14/01/2011 11.63p 12.17p 11.50p 12.00p 0
13/01/2011 11.63p 12.17p 11.50p 12.00p 344346
12/01/2011 11.51p 12.00p 11.51p 12.00p 6450
11/01/2011 11.51p 12.23p 11.51p 12.00p 20113
10/01/2011 12.00p 12.00p 12.00p 12.00p 0
07/01/2011 11.75p 12.00p 11.75p 12.00p 1820000
06/01/2011 12.00p 12.00p 12.00p 12.00p 0
05/01/2011 12.00p 12.00p 11.51p 12.00p 500
04/01/2011 12.00p 12.00p 11.50p 12.00p 19000
31/12/2010 12.00p 12.00p 12.00p 12.00p 0
30/12/2010 12.00p 12.00p 12.00p 12.00p 0
29/12/2010 12.00p 12.00p 11.55p 12.00p 603
24/12/2010 12.00p 12.00p 12.00p 12.00p 0
23/12/2010 12.00p 12.00p 12.00p 12.00p 0
22/12/2010 12.25p 12.25p 12.00p 12.00p 30000
21/12/2010 12.25p 12.25p 12.00p 12.25p 27000
20/12/2010 12.00p 12.25p 12.00p 12.25p 0
17/12/2010 12.25p 12.25p 12.00p 12.25p 4000
16/12/2010 12.25p 12.25p 12.00p 12.25p 30000
15/12/2010 12.25p 12.25p 12.00p 12.25p 104195
14/12/2010 12.25p 12.25p 12.25p 12.25p 0
13/12/2010 12.00p 12.00p 11.50p 12.00p 11650
10/12/2010 12.25p 12.25p 12.15p 12.25p 24000

*Close Price adjusted for both dividends and splits