30.00p+0.00 (+0.00%)24 Dec 2024, 12:20
Argentex Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 24, 2024 | 29.80p | 30.29p | 29.21p | 30.00p | 131,107 |
Dec 23, 2024 | 29.10p | 30.00p | 29.10p | 30.00p | 78,985 |
Dec 20, 2024 | 29.80p | 29.80p | 29.13p | 29.40p | 169,060 |
Dec 19, 2024 | 30.00p | 30.00p | 29.00p | 29.00p | 356,329 |
Dec 18, 2024 | 30.00p | 30.10p | 29.10p | 29.10p | 259,166 |
Dec 17, 2024 | 29.00p | 30.20p | 29.00p | 29.00p | 111,147 |
Dec 16, 2024 | 29.33p | 30.90p | 29.33p | 30.20p | 207,994 |
Dec 13, 2024 | 29.30p | 30.90p | 29.00p | 29.50p | 70,816 |
Dec 12, 2024 | 30.00p | 30.71p | 29.30p | 29.30p | 179,860 |
Dec 11, 2024 | 30.50p | 30.90p | 29.10p | 29.10p | 510,129 |
Dec 10, 2024 | 30.60p | 31.18p | 28.80p | 28.80p | 197,182 |
Dec 9, 2024 | 31.40p | 31.90p | 30.00p | 30.40p | 260,717 |
Dec 6, 2024 | 31.00p | 31.90p | 30.28p | 31.00p | 271,284 |
Dec 5, 2024 | 31.10p | 32.92p | 28.41p | 30.40p | 2,915,291 |
Dec 4, 2024 | 29.50p | 32.00p | 29.50p | 31.30p | 1,169,169 |
Dec 3, 2024 | 29.50p | 29.93p | 29.50p | 29.50p | 73,352 |
Dec 2, 2024 | 30.20p | 31.35p | 29.49p | 30.00p | 1,060,472 |
Nov 29, 2024 | 30.20p | 31.40p | 29.00p | 29.00p | 305,899 |
Nov 28, 2024 | 30.50p | 30.50p | 30.30p | 30.85p | 18,341 |
Nov 27, 2024 | 30.20p | 30.80p | 30.10p | 30.50p | 335,962 |
Nov 26, 2024 | 30.34p | 31.00p | 30.14p | 30.75p | 16,339 |
Nov 25, 2024 | 31.00p | 32.38p | 30.00p | 30.00p | 87,403 |
Nov 22, 2024 | 31.90p | 32.43p | 31.10p | 31.20p | 176,879 |
Nov 21, 2024 | 31.90p | 32.00p | 30.00p | 32.00p | 298,735 |
Nov 20, 2024 | 30.00p | 31.60p | 29.00p | 30.00p | 336,803 |
Nov 19, 2024 | 30.90p | 31.90p | 29.00p | 30.25p | 274,239 |
Nov 18, 2024 | 32.00p | 32.00p | 30.00p | 30.00p | 53,580 |
Nov 15, 2024 | 30.10p | 31.90p | 30.00p | 31.00p | 260,828 |
Nov 14, 2024 | 30.38p | 30.55p | 30.10p | 30.35p | 60,060 |
Nov 13, 2024 | 30.00p | 31.23p | 30.00p | 30.20p | 173,499 |
Nov 12, 2024 | 30.50p | 31.28p | 29.46p | 29.90p | 277,306 |
Nov 11, 2024 | 31.30p | 32.90p | 31.00p | 31.00p | 133,991 |
Nov 8, 2024 | 31.00p | 32.85p | 31.00p | 31.50p | 258,947 |
Nov 7, 2024 | 32.00p | 32.00p | 31.00p | 31.00p | 101,742 |
Nov 6, 2024 | 31.90p | 32.67p | 31.50p | 32.35p | 484,786 |
Nov 5, 2024 | 32.33p | 32.33p | 31.10p | 31.65p | 24,590 |
Nov 4, 2024 | 32.90p | 32.90p | 31.50p | 32.25p | 89,629 |
Nov 1, 2024 | 30.10p | 32.65p | 30.10p | 32.25p | 65,089 |
Oct 31, 2024 | 32.00p | 32.44p | 30.36p | 32.00p | 60,412 |
Oct 30, 2024 | 30.00p | 32.08p | 29.52p | 31.45p | 555,102 |
Oct 29, 2024 | 30.10p | 31.39p | 29.00p | 31.10p | 286,081 |
Oct 28, 2024 | 31.00p | 32.90p | 29.01p | 30.30p | 313,304 |
Oct 25, 2024 | 31.00p | 32.90p | 31.00p | 31.45p | 54,961 |
Oct 24, 2024 | 32.00p | 32.00p | 32.00p | 32.00p | 28,786 |
Oct 23, 2024 | 31.70p | 33.17p | 31.63p | 31.95p | 121,684 |
Oct 22, 2024 | 32.20p | 33.60p | 32.00p | 32.85p | 134,968 |
Oct 21, 2024 | 32.50p | 33.70p | 30.66p | 32.10p | 544,857 |
Oct 18, 2024 | 32.30p | 32.90p | 30.79p | 31.70p | 159,498 |
Oct 17, 2024 | 31.12p | 32.40p | 31.12p | 31.65p | 760 |
Oct 16, 2024 | 32.18p | 32.18p | 31.00p | 31.65p | 63,327 |
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 |
---|---|---|
North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
Harworth Group PLC | 176.50 | 4.44 |
Mobico Group PLC | 79.85 | 4.17 |
Ithaca Energy PLC | 107.00 | 3.88 |
Airtel Africa PLC | 112.80 | 3.87 |
Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
Company | Price | % Chg |
---|---|---|
Vistry Group PLC | 547.50 | -16.28 |
Persimmon PLC | 1,182.00 | -2.39 |
Entain PLC | 681.40 | -1.25 |
Firstgroup PLC | 164.40 | -1.20 |
Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.