Market data

Select a section

Argentex Group

(AGFX)
Sector: Investment Banking and Brokerage Services
34.20p
0.55p 1.63
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 34.90p 38.85p 33.50p 34.20p 787,577
18/09/2024 33.00p 34.50p 27.00p 33.65p 1,412,522
17/09/2024 31.10p 33.10p 31.10p 31.90p 91,766
16/09/2024 31.10p 33.60p 31.45p 32.35p 160,949
13/09/2024 31.10p 33.60p 31.10p 31.45p 103,635
12/09/2024 34.90p 32.90p 31.39p 32.35p 36,377
11/09/2024 34.90p 34.90p 31.41p 32.00p 338,353
10/09/2024 34.90p 34.90p 32.00p 32.00p 31,566
09/09/2024 34.40p 35.00p 32.47p 33.60p 174,332
06/09/2024 32.00p 33.73p 32.56p 33.55p 206,020
05/09/2024 32.00p 33.43p 32.00p 33.05p 23,592
04/09/2024 33.90p 34.00p 32.38p 33.05p 32,765
03/09/2024 32.20p 33.45p 32.20p 33.00p 159,507
02/09/2024 33.10p 34.90p 32.32p 33.00p 184,057
30/08/2024 33.50p 34.77p 33.00p 33.00p 87,096
29/08/2024 34.00p 35.50p 33.10p 35.50p 73,589
28/08/2024 34.10p 35.90p 34.10p 35.00p 77,947
27/08/2024 35.00p 35.72p 34.10p 35.40p 76,427
26/08/2024 34.10p 35.71p 34.10p 34.80p 38,227
23/08/2024 34.10p 35.71p 34.10p 34.80p 38,227
22/08/2024 34.10p 35.71p 34.10p 34.80p 38,227
21/08/2024 34.20p 35.75p 34.10p 34.50p 106,330
20/08/2024 32.60p 36.20p 32.60p 35.05p 390,447
19/08/2024 32.50p 32.73p 31.57p 32.00p 158,223
16/08/2024 32.50p 32.50p 31.22p 32.00p 64,856
15/08/2024 31.50p 32.15p 30.48p 31.90p 258,445
14/08/2024 34.10p 34.30p 32.00p 32.45p 155,674
13/08/2024 34.10p 36.00p 33.90p 33.90p 103,388
12/08/2024 34.10p 35.20p 34.10p 34.80p 25,361
09/08/2024 34.10p 35.90p 34.10p 34.80p 6,901
08/08/2024 36.00p 36.00p 34.10p 34.95p 143,392
07/08/2024 34.30p 35.70p 33.00p 34.00p 207,974
06/08/2024 31.90p 33.80p 31.20p 32.00p 307,985
05/08/2024 33.40p 33.50p 29.10p 31.00p 972,694
02/08/2024 36.60p 38.90p 32.38p 35.00p 353,042
01/08/2024 38.40p 41.70p 36.40p 37.60p 479,018
31/07/2024 35.00p 38.29p 33.00p 38.20p 319,211
30/07/2024 35.80p 35.80p 33.00p 33.60p 174,579
29/07/2024 34.80p 34.98p 33.20p 34.10p 236,967
26/07/2024 34.80p 34.80p 33.34p 34.60p 67,994
25/07/2024 36.00p 35.30p 33.74p 34.60p 60,232
24/07/2024 36.00p 38.90p 34.04p 34.95p 256,052
23/07/2024 37.00p 38.90p 36.20p 37.95p 222,757
22/07/2024 38.90p 39.70p 36.80p 36.80p 428,521
19/07/2024 36.00p 38.00p 35.49p 37.45p 311,005
18/07/2024 35.30p 36.00p 34.00p 36.00p 303,799
17/07/2024 37.80p 38.00p 34.00p 34.00p 513,716
16/07/2024 36.20p 38.90p 36.00p 37.60p 721,797
15/07/2024 33.50p 35.90p 33.50p 35.90p 532,074
12/07/2024 32.00p 33.00p 31.60p 33.00p 459,750
11/07/2024 31.50p 33.00p 31.40p 31.40p 434,810
10/07/2024 33.00p 33.00p 31.00p 31.40p 530,966
09/07/2024 28.50p 33.00p 28.45p 33.00p 1,846,182
08/07/2024 28.00p 28.45p 27.00p 27.00p 494,401
05/07/2024 28.70p 28.70p 27.10p 27.50p 452,298
04/07/2024 28.20p 29.30p 27.30p 27.30p 331,468
03/07/2024 28.10p 28.80p 27.55p 27.95p 403,761
02/07/2024 28.00p 28.90p 27.50p 27.50p 213,906
01/07/2024 28.70p 28.90p 27.70p 28.20p 110,433
28/06/2024 27.50p 28.60p 27.00p 28.00p 96,660
27/06/2024 27.20p 28.40p 27.10p 28.15p 77,110
26/06/2024 27.00p 28.74p 26.78p 28.45p 592,267
25/06/2024 27.00p 28.90p 27.00p 28.00p 349,166
24/06/2024 28.00p 29.04p 27.49p 28.30p 222,179
21/06/2024 29.70p 29.70p 26.95p 28.30p 578,491
20/06/2024 28.50p 31.00p 26.00p 28.30p 673,080
19/06/2024 34.00p 34.45p 29.00p 29.40p 1,181,056
18/06/2024 36.30p 38.00p 32.52p 34.25p 469,493
17/06/2024 35.90p 37.57p 33.40p 36.10p 513,699
14/06/2024 34.90p 35.90p 33.19p 34.00p 174,905
13/06/2024 35.10p 36.00p 33.30p 34.00p 275,790
12/06/2024 34.00p 35.00p 33.65p 34.30p 169,618
11/06/2024 34.40p 35.90p 34.40p 35.00p 123,722
10/06/2024 35.50p 35.98p 34.20p 34.50p 182,076
07/06/2024 34.90p 37.00p 34.10p 37.00p 88,414
06/06/2024 36.50p 37.52p 34.37p 36.00p 178,407
05/06/2024 36.10p 36.96p 35.10p 36.10p 362,807
04/06/2024 37.00p 37.65p 36.09p 37.00p 153,581
03/06/2024 37.00p 38.45p 35.57p 36.00p 188,892
31/05/2024 38.00p 38.00p 37.00p 37.20p 618,831
30/05/2024 38.60p 39.20p 37.61p 38.20p 263,222
29/05/2024 39.00p 39.00p 37.70p 37.70p 303,637
28/05/2024 37.00p 39.00p 37.00p 38.55p 454,212
27/05/2024 39.50p 39.50p 36.10p 37.45p 402,141
24/05/2024 39.50p 39.50p 36.10p 37.45p 402,141
23/05/2024 38.60p 39.40p 37.50p 38.50p 334,257
22/05/2024 37.60p 39.50p 37.50p 38.40p 406,512
21/05/2024 37.00p 38.10p 36.18p 37.70p 328,480
20/05/2024 36.20p 37.00p 35.90p 37.00p 292,084
17/05/2024 35.70p 36.50p 35.10p 35.60p 183,674
16/05/2024 36.10p 36.90p 35.09p 35.75p 351,095
15/05/2024 35.50p 37.00p 35.10p 36.55p 67,956
14/05/2024 35.50p 37.00p 35.00p 37.00p 302,671
13/05/2024 35.80p 36.00p 34.00p 35.75p 257,043
10/05/2024 33.50p 36.81p 33.46p 36.00p 2,414,599
09/05/2024 34.00p 34.90p 32.63p 33.60p 485,600
08/05/2024 36.10p 36.90p 33.00p 34.40p 1,085,043
07/05/2024 36.80p 37.97p 35.00p 37.00p 1,772,827
06/05/2024 35.90p 37.70p 32.33p 36.80p 6,844,335
03/05/2024 35.90p 37.70p 32.33p 36.80p 6,844,335
02/05/2024 46.20p 47.97p 35.00p 35.90p 9,303,911
01/05/2024 44.90p 45.45p 44.40p 45.00p 164,513
30/04/2024 42.10p 44.90p 41.38p 44.30p 292,962
29/04/2024 44.10p 45.00p 42.93p 44.70p 119,458
26/04/2024 44.90p 44.90p 43.50p 44.10p 137,561
25/04/2024 46.00p 46.00p 43.50p 44.30p 158,247
24/04/2024 45.60p 46.70p 45.20p 46.00p 147,168
23/04/2024 46.00p 48.90p 45.80p 47.00p 175,654
22/04/2024 47.00p 47.80p 45.60p 46.00p 614,076
19/04/2024 47.00p 49.90p 46.00p 46.00p 233,549
18/04/2024 49.00p 49.78p 47.58p 48.50p 346,456
17/04/2024 52.20p 52.80p 47.05p 47.75p 890,904
16/04/2024 54.40p 54.74p 52.92p 53.20p 170,209
15/04/2024 55.00p 55.70p 54.60p 54.80p 446,441
12/04/2024 54.40p 55.44p 54.00p 55.00p 730,278
11/04/2024 54.80p 55.80p 54.00p 54.00p 374,299
10/04/2024 55.00p 55.80p 54.00p 54.60p 259,344
09/04/2024 55.60p 55.60p 54.00p 55.60p 106,996
08/04/2024 55.80p 55.80p 53.61p 55.60p 358,962
05/04/2024 54.40p 56.00p 51.88p 56.00p 338,654
04/04/2024 53.20p 55.86p 52.00p 54.40p 259,348
03/04/2024 56.00p 57.00p 53.38p 57.00p 102,897
02/04/2024 57.00p 57.10p 53.59p 56.90p 89,058
01/04/2024 56.60p 56.84p 53.22p 56.00p 552,273
29/03/2024 56.60p 56.84p 53.22p 56.00p 552,273
28/03/2024 56.60p 56.84p 53.22p 56.00p 427,273
27/03/2024 57.00p 58.00p 55.20p 56.10p 236,733
26/03/2024 55.60p 57.00p 54.27p 57.00p 763,838
25/03/2024 54.80p 55.20p 52.20p 55.20p 62,728
22/03/2024 55.00p 55.00p 50.40p 52.50p 58,888
21/03/2024 52.20p 55.89p 52.00p 52.50p 216,390
20/03/2024 53.60p 54.00p 50.90p 54.00p 224,967
19/03/2024 53.60p 55.45p 53.60p 53.60p 68,184

Market data

Select a section