Shares Magazine
43.20p+0.65 (+1.53%)17 Apr 2025, 17:20
Argentex Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 42.00p | 43.93p | 41.55p | 43.20p | 707,234 |
| Apr 16, 2025 | 44.60p | 45.66p | 41.43p | 42.55p | 1,211,401 |
| Apr 15, 2025 | 46.00p | 46.60p | 44.00p | 44.50p | 644,844 |
| Apr 14, 2025 | 46.60p | 47.71p | 46.17p | 47.60p | 643,555 |
| Apr 11, 2025 | 46.00p | 46.87p | 44.51p | 45.85p | 204,826 |
| Apr 10, 2025 | 48.00p | 49.70p | 46.10p | 46.80p | 653,825 |
| Apr 9, 2025 | 47.00p | 47.98p | 45.40p | 46.40p | 565,858 |
| Apr 8, 2025 | 46.70p | 48.00p | 44.68p | 47.70p | 416,849 |
| Apr 7, 2025 | 42.70p | 45.77p | 39.60p | 44.00p | 919,966 |
| Apr 4, 2025 | 45.90p | 47.00p | 44.00p | 44.50p | 1,509,636 |
| Apr 3, 2025 | 45.00p | 45.00p | 42.10p | 42.50p | 289,524 |
| Apr 2, 2025 | 42.00p | 48.60p | 42.00p | 44.70p | 2,017,059 |
| Apr 1, 2025 | 40.76p | 40.80p | 39.99p | 40.45p | 50,820 |
| Mar 31, 2025 | 41.10p | 42.90p | 39.50p | 41.20p | 419,263 |
| Mar 28, 2025 | 42.70p | 43.90p | 42.00p | 43.05p | 415,411 |
| Mar 27, 2025 | 42.70p | 42.70p | 41.00p | 41.00p | 201,437 |
| Mar 26, 2025 | 45.50p | 46.46p | 41.80p | 41.80p | 851,642 |
| Mar 25, 2025 | 41.10p | 45.10p | 41.10p | 44.95p | 437,838 |
| Mar 24, 2025 | 42.00p | 43.00p | 40.80p | 41.90p | 197,498 |
| Mar 21, 2025 | 39.40p | 42.73p | 38.62p | 42.50p | 448,455 |
| Mar 20, 2025 | 36.40p | 39.20p | 35.83p | 39.20p | 798,541 |
| Mar 19, 2025 | 36.90p | 37.73p | 35.00p | 35.75p | 447,231 |
| Mar 18, 2025 | 36.10p | 36.90p | 35.00p | 35.45p | 272,689 |
| Mar 17, 2025 | 36.50p | 37.90p | 36.10p | 37.00p | 482,981 |
| Mar 14, 2025 | 37.90p | 37.90p | 36.75p | 37.20p | 94,928 |
| Mar 13, 2025 | 37.40p | 38.90p | 36.23p | 36.45p | 169,283 |
| Mar 12, 2025 | 37.00p | 38.46p | 36.66p | 38.20p | 289,401 |
| Mar 11, 2025 | 37.50p | 37.52p | 35.00p | 37.05p | 348,610 |
| Mar 10, 2025 | 38.10p | 39.58p | 37.60p | 38.75p | 191,479 |
| Mar 7, 2025 | 39.10p | 40.50p | 37.60p | 39.25p | 209,855 |
| Mar 6, 2025 | 39.90p | 40.50p | 39.00p | 39.80p | 107,345 |
| Mar 5, 2025 | 38.90p | 40.50p | 38.31p | 39.80p | 276,335 |
| Mar 4, 2025 | 41.40p | 41.90p | 37.00p | 37.00p | 417,264 |
| Mar 3, 2025 | 40.90p | 42.00p | 40.20p | 41.40p | 239,650 |
| Feb 28, 2025 | 40.50p | 41.00p | 38.20p | 40.30p | 331,041 |
| Feb 27, 2025 | 41.00p | 42.00p | 40.50p | 40.50p | 87,011 |
| Feb 26, 2025 | 42.30p | 42.76p | 41.50p | 42.20p | 112,486 |
| Feb 25, 2025 | 43.00p | 43.00p | 41.50p | 42.35p | 160,192 |
| Feb 24, 2025 | 43.00p | 43.50p | 42.50p | 43.00p | 107,983 |
| Feb 21, 2025 | 44.90p | 44.90p | 42.63p | 42.85p | 166,415 |
| Feb 20, 2025 | 46.10p | 49.00p | 41.04p | 44.00p | 1,087,013 |
| Feb 19, 2025 | 47.50p | 49.00p | 46.50p | 48.15p | 206,779 |
| Feb 18, 2025 | 47.90p | 49.00p | 46.10p | 47.75p | 321,202 |
| Feb 17, 2025 | 46.90p | 47.51p | 45.30p | 46.00p | 315,088 |
| Feb 14, 2025 | 44.90p | 47.75p | 44.11p | 45.40p | 960,531 |
| Feb 13, 2025 | 41.10p | 44.90p | 41.10p | 43.70p | 561,586 |
| Feb 12, 2025 | 40.10p | 42.19p | 39.00p | 41.45p | 754,045 |
| Feb 11, 2025 | 40.50p | 41.90p | 40.50p | 41.25p | 181,785 |
| Feb 10, 2025 | 39.90p | 41.80p | 38.45p | 40.40p | 527,613 |
| Feb 7, 2025 | 37.50p | 38.50p | 37.10p | 37.75p | 228,040 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.