Argentex Group PLC (AGFX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 35.90 | 37.70 | 32.33 | 36.80 | 36.80 | 6,844,335 |
| May 02, 2024 | 46.20 | 47.97 | 35.00 | 35.90 | 35.90 | 9,882,931 |
| May 01, 2024 | 44.90 | 45.45 | 44.40 | 45.00 | 45.00 | 164,513 |
| Apr 30, 2024 | 42.10 | 44.90 | 41.38 | 44.30 | 44.30 | 292,962 |
| Apr 29, 2024 | 44.10 | 45.00 | 42.93 | 44.70 | 44.70 | 119,458 |
| Apr 26, 2024 | 44.90 | 44.90 | 43.50 | 44.10 | 44.10 | 137,561 |
| Apr 25, 2024 | 46.00 | 46.00 | 43.50 | 44.30 | 44.30 | 158,247 |
| Apr 24, 2024 | 45.60 | 46.70 | 45.20 | 46.00 | 46.00 | 147,168 |
| Apr 23, 2024 | 46.00 | 48.90 | 45.80 | 47.00 | 47.00 | 175,945 |
| Apr 22, 2024 | 47.00 | 47.80 | 45.60 | 46.00 | 46.00 | 629,354 |
| Apr 19, 2024 | 47.00 | 50.46 | 46.00 | 46.00 | 46.00 | 494,297 |
| Apr 18, 2024 | 49.00 | 49.78 | 47.58 | 48.50 | 48.50 | 346,456 |
| Apr 17, 2024 | 52.20 | 52.80 | 47.04 | 47.75 | 47.75 | 1,025,904 |
| Apr 16, 2024 | 54.40 | 54.74 | 52.92 | 53.20 | 53.20 | 246,133 |
| Apr 15, 2024 | 55.00 | 55.70 | 54.60 | 54.80 | 54.80 | 450,500 |
| Apr 12, 2024 | 54.40 | 55.44 | 54.00 | 55.00 | 55.00 | 833,244 |
| Apr 11, 2024 | 54.80 | 55.80 | 54.00 | 54.00 | 54.00 | 374,727 |
| Apr 10, 2024 | 55.00 | 55.80 | 54.00 | 54.60 | 54.60 | 259,563 |
| Apr 09, 2024 | 55.60 | 55.60 | 54.00 | 55.60 | 55.60 | 108,883 |
| Apr 08, 2024 | 55.80 | 55.80 | 53.61 | 55.60 | 55.60 | 363,346 |
| Apr 05, 2024 | 54.40 | 56.00 | 51.88 | 56.00 | 56.00 | 339,531 |
| Apr 04, 2024 | 53.20 | 54.26 | 53.65 | 54.40 | 54.40 | 199,670 |
| Apr 03, 2024 | 56.00 | 57.00 | 53.38 | 57.00 | 57.00 | 102,897 |
| Apr 02, 2024 | 57.00 | 57.10 | 53.59 | 56.90 | 56.90 | 89,058 |
| Mar 28, 2024 | 56.60 | 56.84 | 53.22 | 56.00 | 56.00 | 552,273 |
| Mar 27, 2024 | 57.00 | 58.00 | 55.20 | 56.10 | 56.10 | 236,733 |
| Mar 26, 2024 | 55.60 | 57.00 | 54.27 | 57.00 | 57.00 | 765,383 |
| Mar 25, 2024 | 54.80 | 55.20 | 52.20 | 55.20 | 55.20 | 63,143 |
| Mar 22, 2024 | 55.00 | 55.00 | 50.40 | 52.50 | 52.50 | 58,888 |
| Mar 21, 2024 | 52.20 | 55.88 | 52.00 | 52.50 | 52.50 | 216,390 |
| Mar 20, 2024 | 53.60 | 53.91 | 50.90 | 54.00 | 54.00 | 224,967 |
| Mar 19, 2024 | 53.60 | 55.45 | 53.60 | 53.60 | 53.60 | 68,188 |
| Mar 18, 2024 | 54.80 | 55.11 | 53.75 | 53.80 | 53.80 | 113,875 |
| Mar 15, 2024 | 55.80 | 55.80 | 53.59 | 54.90 | 54.90 | 43,032 |
| Mar 14, 2024 | 55.20 | 56.00 | 54.47 | 56.00 | 56.00 | 88,946 |
| Mar 13, 2024 | 55.00 | 56.24 | 54.20 | 55.30 | 55.30 | 41,514 |
| Mar 12, 2024 | 54.42 | 55.74 | 54.42 | 55.10 | 55.10 | 40,808 |
| Mar 11, 2024 | 54.40 | 57.00 | 54.20 | 55.10 | 55.10 | 129,962 |
| Mar 08, 2024 | 54.00 | 55.70 | 53.20 | 55.50 | 55.50 | 278,242 |
| Mar 07, 2024 | 53.00 | 54.70 | 53.00 | 54.20 | 54.20 | 100,461 |
| Mar 06, 2024 | 53.00 | 54.00 | 51.86 | 54.00 | 54.00 | 147,384 |
| Mar 05, 2024 | 54.60 | 56.80 | 53.99 | 55.00 | 55.00 | 93,040 |
| Mar 04, 2024 | 56.40 | 56.80 | 54.00 | 55.00 | 55.00 | 142,274 |
| Mar 01, 2024 | 54.20 | 56.00 | 53.19 | 55.20 | 55.20 | 326,855 |
| Feb 29, 2024 | 54.00 | 55.39 | 53.00 | 54.00 | 54.00 | 26,169 |
| Feb 28, 2024 | 52.20 | 55.40 | 51.41 | 54.80 | 54.80 | 262,490 |
| Feb 27, 2024 | 54.00 | 54.59 | 53.00 | 53.20 | 53.20 | 256,434 |
| Feb 26, 2024 | 55.80 | 56.00 | 55.00 | 55.00 | 55.00 | 34,902 |
| Feb 23, 2024 | 55.00 | 56.25 | 54.26 | 55.00 | 55.00 | 408,218 |
| Feb 22, 2024 | 55.20 | 56.80 | 54.00 | 54.80 | 54.80 | 572,418 |
| Feb 21, 2024 | 56.00 | 56.18 | 51.00 | 54.10 | 54.10 | 660,765 |
| Feb 20, 2024 | 56.20 | 59.80 | 55.75 | 57.60 | 57.60 | 122,614 |
| Feb 19, 2024 | 59.60 | 59.60 | 57.00 | 57.70 | 57.70 | 173,331 |
| Feb 16, 2024 | 58.00 | 60.00 | 55.63 | 59.40 | 59.40 | 199,383 |
| Feb 15, 2024 | 58.00 | 59.00 | 55.80 | 55.80 | 55.80 | 297,086 |
| Feb 14, 2024 | 51.80 | 58.60 | 51.80 | 58.60 | 58.60 | 591,692 |
| Feb 13, 2024 | 52.00 | 54.08 | 50.00 | 52.00 | 52.00 | 296,762 |
| Feb 12, 2024 | 49.00 | 52.00 | 48.83 | 52.00 | 52.00 | 281,340 |
| Feb 09, 2024 | 53.00 | 54.49 | 49.10 | 50.00 | 50.00 | 1,937,494 |
| Feb 08, 2024 | 55.00 | 59.00 | 53.00 | 53.20 | 53.20 | 1,030,174 |
| Feb 07, 2024 | 55.00 | 58.80 | 48.85 | 57.60 | 57.60 | 1,124,681 |
| Feb 06, 2024 | 60.60 | 62.60 | 56.60 | 56.60 | 56.60 | 246,740 |
| Feb 05, 2024 | 63.00 | 64.00 | 59.20 | 60.60 | 60.60 | 173,539 |
| Feb 02, 2024 | 59.80 | 64.00 | 59.80 | 63.00 | 63.00 | 547,583 |
| Feb 01, 2024 | 55.80 | 60.58 | 53.20 | 59.00 | 59.00 | 1,338,144 |
| Jan 31, 2024 | 57.80 | 58.00 | 53.00 | 55.00 | 55.00 | 429,449 |
| Jan 30, 2024 | 63.00 | 66.80 | 50.00 | 56.40 | 56.40 | 5,817,588 |
| Jan 29, 2024 | 72.60 | 73.41 | 68.00 | 70.00 | 70.00 | 160,852 |
| Jan 26, 2024 | 73.00 | 75.00 | 71.11 | 74.00 | 74.00 | 51,656 |
| Jan 25, 2024 | 74.00 | 74.20 | 72.76 | 74.00 | 74.00 | 12,828 |
| Jan 24, 2024 | 73.00 | 74.40 | 72.40 | 74.00 | 74.00 | 49,933 |
| Jan 23, 2024 | 74.20 | 76.00 | 73.89 | 75.00 | 75.00 | 89,299 |
| Jan 22, 2024 | 77.00 | 77.00 | 73.75 | 77.00 | 77.00 | 31,063 |
| Jan 19, 2024 | 76.00 | 76.00 | 74.39 | 75.00 | 75.00 | 47,639 |
| Jan 18, 2024 | 76.00 | 77.16 | 75.51 | 76.00 | 76.00 | 91,232 |
| Jan 17, 2024 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | 134,083 |
| Jan 16, 2024 | 79.00 | 79.80 | 76.07 | 78.00 | 78.00 | 40,777 |
| Jan 15, 2024 | 77.68 | 79.00 | 75.60 | 76.00 | 76.00 | 36,689 |
| Jan 12, 2024 | 82.00 | 83.80 | 75.00 | 75.00 | 75.00 | 436,890 |
| Jan 11, 2024 | 88.20 | 90.00 | 81.54 | 82.00 | 82.00 | 244,333 |
| Jan 10, 2024 | 92.00 | 92.00 | 88.20 | 88.20 | 88.20 | 15,256 |
| Jan 09, 2024 | 93.00 | 88.20 | 88.20 | 88.20 | 88.20 | 32,570 |
| Jan 08, 2024 | 92.00 | 92.00 | 87.20 | 89.80 | 89.80 | 175,584 |
| Jan 05, 2024 | 95.00 | 95.00 | 89.38 | 90.00 | 90.00 | 188,879 |
| Jan 04, 2024 | 95.00 | 95.00 | 90.20 | 93.60 | 93.60 | 128,801 |
| Jan 03, 2024 | 89.40 | 94.80 | 87.00 | 94.00 | 94.00 | 119,101 |
| Jan 02, 2024 | 89.40 | 91.03 | 87.40 | 89.60 | 89.60 | 63,208 |
| Dec 29, 2023 | 86.00 | 90.00 | 82.88 | 90.00 | 90.00 | 62,320 |
| Dec 28, 2023 | 83.60 | 85.80 | 80.20 | 85.80 | 85.80 | 60,741 |
| Dec 27, 2023 | 83.40 | 83.60 | 80.20 | 83.60 | 83.60 | 68,504 |
| Dec 22, 2023 | 83.00 | 83.40 | 79.08 | 83.40 | 83.40 | 126,395 |
| Dec 21, 2023 | 83.00 | 83.00 | 79.20 | 82.00 | 82.00 | 1,496,153 |
| Dec 20, 2023 | 83.00 | 83.00 | 79.71 | 83.00 | 83.00 | 77,049 |
| Dec 19, 2023 | 82.80 | 83.40 | 80.51 | 83.40 | 83.40 | 63,370 |
| Dec 18, 2023 | 81.80 | 83.20 | 80.45 | 83.20 | 83.20 | 98,405 |
| Dec 15, 2023 | 80.00 | 81.80 | 79.06 | 81.20 | 81.20 | 517,404 |
| Dec 14, 2023 | 80.00 | 81.78 | 77.61 | 80.90 | 80.90 | 132,515 |
| Dec 13, 2023 | 77.00 | 80.00 | 75.95 | 80.00 | 80.00 | 32,915 |
| Dec 12, 2023 | 75.00 | 79.52 | 75.00 | 76.50 | 76.50 | 81,163 |
| Dec 11, 2023 | 76.81 | 79.46 | 76.81 | 78.10 | 78.10 | 74,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.