Argent BioPharma Limited (RGT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0.00 | 0.00 | 0.00 | 19.80 | 19.80 | - |
| May 29, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 6,849 |
| May 28, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 38 |
| May 24, 2024 | 21.00 | 20.11 | 20.00 | 21.00 | 21.00 | 162 |
| May 23, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 3,888 |
| May 22, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5,876 |
| May 21, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 84 |
| May 20, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 29,423 |
| May 17, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 3,407 |
| May 16, 2024 | 21.00 | 22.00 | 20.11 | 22.00 | 22.00 | 575 |
| May 15, 2024 | 21.00 | 21.80 | 20.00 | 21.00 | 21.00 | 29,793 |
| May 14, 2024 | 21.00 | 21.15 | 20.00 | 21.00 | 21.00 | 379 |
| May 13, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 681 |
| May 10, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 2,863 |
| May 09, 2024 | 21.00 | 20.80 | 20.00 | 21.00 | 21.00 | 10,242 |
| May 08, 2024 | 21.00 | 20.80 | 20.00 | 21.00 | 21.00 | 316 |
| May 07, 2024 | 21.50 | 22.52 | 20.00 | 21.00 | 21.00 | 3,051 |
| May 03, 2024 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 6,329 |
| May 02, 2024 | 21.50 | 21.73 | 20.00 | 21.50 | 21.50 | 3,981 |
| May 01, 2024 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 574 |
| Apr 30, 2024 | 21.50 | 22.52 | 20.00 | 21.50 | 21.50 | 207 |
| Apr 29, 2024 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 12,106 |
| Apr 26, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,506 |
| Apr 25, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 7,884 |
| Apr 24, 2024 | 21.00 | 21.20 | 20.01 | 21.00 | 21.00 | 1,341 |
| Apr 23, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 330 |
| Apr 22, 2024 | 22.00 | 22.44 | 20.00 | 21.00 | 21.00 | 9,158 |
| Apr 19, 2024 | 22.00 | 22.55 | 21.00 | 21.00 | 21.00 | 3,217 |
| Apr 18, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 1,760 |
| Apr 17, 2024 | 22.00 | 22.40 | 21.00 | 22.00 | 22.00 | 2,584 |
| Apr 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 15, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 904 |
| Apr 12, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2,124 |
| Apr 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 10, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 09, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 08, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 05, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - |
| Apr 04, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - |
| Apr 03, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 02, 2024 | 22.00 | 22.90 | 21.10 | 22.00 | 22.00 | 3,655 |
| Mar 28, 2024 | 21.00 | 24.00 | 20.00 | 22.00 | 22.00 | 20,735 |
| Mar 27, 2024 | 21.00 | 22.00 | 20.10 | 21.00 | 21.00 | 2,428 |
| Mar 26, 2024 | 21.00 | 21.90 | 20.00 | 21.00 | 21.00 | 18,780 |
| Mar 25, 2024 | 21.00 | 21.90 | 20.10 | 21.00 | 21.00 | 2,108 |
| Mar 22, 2024 | 21.00 | 23.00 | 20.10 | 21.00 | 21.00 | 3,648 |
| Mar 21, 2024 | 21.00 | 23.70 | 20.10 | 21.00 | 21.00 | 3,332 |
| Mar 20, 2024 | 21.00 | 23.70 | 20.00 | 23.70 | 23.70 | 3,449 |
| Mar 19, 2024 | 21.00 | 23.00 | 20.10 | 23.00 | 23.00 | 4,142 |
| Mar 18, 2024 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 5,499 |
| Mar 15, 2024 | 20.50 | 22.00 | 19.33 | 22.00 | 22.00 | 6,004 |
| Mar 14, 2024 | 20.50 | 22.00 | 19.00 | 22.00 | 22.00 | 8,991 |
| Mar 13, 2024 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | 100,309 |
| Mar 12, 2024 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | 102,005 |
| Mar 11, 2024 | 20.50 | 21.85 | 19.15 | 20.50 | 20.50 | 583 |
| Mar 08, 2024 | 20.50 | 20.88 | 19.15 | 20.50 | 20.50 | 6,490 |
| Mar 07, 2024 | 19.50 | 20.00 | 19.05 | 19.50 | 19.50 | 13,967 |
| Mar 06, 2024 | 19.50 | 19.50 | 19.05 | 19.50 | 19.50 | 88,418 |
| Mar 05, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 212,482 |
| Mar 04, 2024 | 19.50 | 19.75 | 19.00 | 19.50 | 19.50 | 2,535 |
| Mar 01, 2024 | 19.50 | 19.75 | 19.00 | 19.50 | 19.50 | 663 |
| Feb 29, 2024 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | 5,469 |
| Feb 28, 2024 | 20.00 | 20.90 | 19.00 | 20.00 | 20.00 | 5,164 |
| Feb 27, 2024 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 9,524 |
| Feb 26, 2024 | 20.50 | 21.85 | 19.00 | 20.50 | 20.50 | 24,019 |
| Feb 23, 2024 | 20.50 | 21.85 | 19.00 | 20.50 | 20.50 | 86 |
| Feb 22, 2024 | 20.50 | 21.85 | 19.00 | 20.50 | 20.50 | 10,755 |
| Feb 21, 2024 | 20.50 | 22.00 | 19.00 | 22.00 | 22.00 | 107,189 |
| Feb 20, 2024 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | 9,848 |
| Feb 19, 2024 | 20.00 | 22.00 | 19.00 | 21.10 | 21.10 | 7,196 |
| Feb 16, 2024 | 19.50 | 21.00 | 19.00 | 20.00 | 20.00 | 37,652 |
| Feb 15, 2024 | 21.00 | 21.00 | 19.00 | 19.50 | 19.50 | 57,975 |
| Feb 14, 2024 | 19.50 | 25.00 | 19.00 | 21.00 | 21.00 | 566,761 |
| Feb 13, 2024 | 18.50 | 21.00 | 17.81 | 20.00 | 20.00 | 44,276 |
| Feb 12, 2024 | 18.50 | 19.35 | 17.35 | 18.50 | 18.50 | 5,375 |
| Feb 09, 2024 | 18.50 | 19.35 | 17.35 | 18.50 | 18.50 | 161 |
| Feb 08, 2024 | 18.50 | 19.35 | 17.35 | 18.50 | 18.50 | 10,971 |
| Feb 07, 2024 | 18.50 | 19.35 | 17.35 | 18.50 | 18.50 | 919 |
| Feb 06, 2024 | 18.50 | 19.35 | 17.15 | 18.50 | 18.50 | 19,710 |
| Feb 05, 2024 | 18.50 | 19.85 | 17.15 | 18.50 | 18.50 | 10,733 |
| Feb 02, 2024 | 18.50 | 18.80 | 17.15 | 18.50 | 18.50 | 8,770 |
| Feb 01, 2024 | 18.00 | 20.00 | 17.00 | 18.50 | 18.50 | 6,499 |
| Jan 31, 2024 | 18.00 | 18.80 | 17.19 | 18.00 | 18.00 | 1,862 |
| Jan 30, 2024 | 18.00 | 18.80 | 17.20 | 18.00 | 18.00 | 1,031 |
| Jan 29, 2024 | 18.00 | 18.90 | 17.20 | 18.00 | 18.00 | 7,059 |
| Jan 26, 2024 | 18.50 | 19.00 | 17.00 | 18.00 | 18.00 | 19,427 |
| Jan 25, 2024 | 18.50 | 20.00 | 17.00 | 18.50 | 18.50 | 3,006 |
| Jan 24, 2024 | 18.50 | 19.90 | 18.00 | 18.50 | 18.50 | 768 |
| Jan 23, 2024 | 20.50 | 21.00 | 18.00 | 19.00 | 19.00 | 24,552 |
| Jan 22, 2024 | 21.50 | 23.00 | 20.15 | 21.50 | 21.50 | 2,753 |
| Jan 19, 2024 | 21.50 | 22.40 | 20.22 | 21.50 | 21.50 | 2,715 |
| Jan 18, 2024 | 23.50 | 23.95 | 20.00 | 21.50 | 21.50 | 19,744 |
| Jan 17, 2024 | 23.50 | 24.00 | 23.06 | 23.50 | 23.50 | 2,498 |
| Jan 16, 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 1,069 |
| Jan 15, 2024 | 23.00 | 24.45 | 23.00 | 24.00 | 24.00 | 6,704 |
| Jan 12, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 1,418 |
| Jan 11, 2024 | 24.00 | 23.10 | 23.00 | 24.00 | 24.00 | 411 |
| Jan 10, 2024 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | 3,746 |
| Jan 09, 2024 | 25.00 | 25.88 | 24.00 | 24.50 | 24.50 | 35,154 |
| Jan 08, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 3,223 |
| *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.