- Share Prices
Argo Blockchain PLC (ARB)
12.20p+1.46 (+13.59%)22 Jul 2024, 16:35
Argo Blockchain PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 19, 2024 | 11.00p | 12.00p | 9.00p | 10.74p | 2,848,760 |
Jul 18, 2024 | 12.00p | 12.18p | 10.24p | 11.25p | 3,906,902 |
Jul 17, 2024 | 10.75p | 12.50p | 10.50p | 12.00p | 6,485,921 |
Jul 16, 2024 | 9.00p | 10.50p | 8.50p | 10.00p | 3,498,600 |
Jul 15, 2024 | 8.50p | 9.50p | 8.00p | 9.00p | 1,669,573 |
Jul 12, 2024 | 8.75p | 9.00p | 8.00p | 8.50p | 892,896 |
Jul 11, 2024 | 8.75p | 9.00p | 8.50p | 9.00p | 444,883 |
Jul 10, 2024 | 8.75p | 9.00p | 8.00p | 9.00p | 1,322,596 |
Jul 9, 2024 | 8.50p | 9.00p | 8.00p | 8.75p | 327,858 |
Jul 8, 2024 | 8.50p | 9.00p | 7.50p | 8.50p | 1,213,525 |
Jul 5, 2024 | 8.25p | 9.00p | 7.50p | 8.50p | 843,390 |
Jul 4, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 634,630 |
Jul 3, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 415,631 |
Jul 2, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 584,800 |
Jul 1, 2024 | 8.50p | 9.50p | 8.00p | 9.20p | 1,228,339 |
Jun 28, 2024 | 8.75p | 9.00p | 8.00p | 8.50p | 713,398 |
Jun 27, 2024 | 8.50p | 9.00p | 8.00p | 8.50p | 665,924 |
Jun 26, 2024 | 8.50p | 9.00p | 8.00p | 8.80p | 1,019,159 |
Jun 25, 2024 | 7.75p | 8.50p | 7.50p | 8.40p | 2,375,920 |
Jun 24, 2024 | 8.63p | 9.00p | 7.50p | 7.80p | 2,533,451 |
Jun 21, 2024 | 9.25p | 9.50p | 8.00p | 8.50p | 7,533,700 |
Jun 20, 2024 | 9.25p | 9.50p | 9.00p | 9.25p | 1,140,953 |
Jun 19, 2024 | 9.45p | 9.95p | 9.11p | 9.25p | 782,728 |
Jun 18, 2024 | 9.45p | 9.90p | 9.00p | 9.25p | 1,381,709 |
Jun 17, 2024 | 9.70p | 9.95p | 9.00p | 9.50p | 1,566,039 |
Jun 14, 2024 | 9.75p | 10.20p | 9.50p | 9.89p | 1,200,085 |
Jun 13, 2024 | 10.00p | 10.50p | 9.50p | 9.82p | 2,387,204 |
Jun 12, 2024 | 9.75p | 10.50p | 9.50p | 10.10p | 1,770,352 |
Jun 11, 2024 | 10.00p | 10.50p | 9.50p | 9.50p | 1,949,983 |
Jun 10, 2024 | 11.00p | 11.50p | 9.49p | 10.00p | 3,766,580 |
Jun 7, 2024 | 10.50p | 11.50p | 10.00p | 10.70p | 4,222,261 |
Jun 6, 2024 | 10.25p | 11.00p | 9.50p | 10.16p | 1,733,806 |
Jun 5, 2024 | 9.50p | 10.50p | 9.00p | 10.00p | 4,844,699 |
Jun 4, 2024 | 10.75p | 11.00p | 10.00p | 10.50p | 2,251,165 |
Jun 3, 2024 | 11.00p | 11.00p | 10.00p | 10.50p | 1,697,288 |
May 31, 2024 | 11.00p | 11.50p | 10.50p | 10.60p | 890,238 |
May 30, 2024 | 11.00p | 11.50p | 10.50p | 11.00p | 576,203 |
May 29, 2024 | 11.00p | 11.50p | 10.50p | 11.00p | 803,032 |
May 28, 2024 | 11.00p | 11.50p | 10.00p | 11.00p | 1,320,778 |
May 24, 2024 | 11.50p | 12.00p | 10.33p | 11.00p | 2,205,771 |
May 23, 2024 | 11.50p | 12.00p | 10.50p | 11.00p | 1,180,400 |
May 22, 2024 | 12.50p | 13.00p | 11.12p | 11.74p | 1,562,675 |
May 21, 2024 | 11.50p | 13.00p | 11.00p | 12.00p | 6,545,432 |
May 20, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 2,239,055 |
May 17, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 967,154 |
May 16, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 3,098,521 |
May 15, 2024 | 11.00p | 12.00p | 10.71p | 11.50p | 2,199,659 |
May 14, 2024 | 11.50p | 11.50p | 11.00p | 11.30p | 1,056,829 |
May 13, 2024 | 10.75p | 12.00p | 10.50p | 11.20p | 2,364,753 |
May 10, 2024 | 10.75p | 11.50p | 10.00p | 11.50p | 3,817,553 |