Market data

Select a section

Argentex Group

(AGFX)
Sector: Investment Banking and Brokerage Services
42.50p
-2.20p -4.92
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 45.00p 45.00p 42.10p 42.50p 289,524
02/04/2025 42.00p 48.60p 42.00p 44.70p 2,017,061
01/04/2025 41.10p 40.80p 39.99p 40.45p 50,820
31/03/2025 41.10p 42.90p 39.50p 41.20p 419,264
28/03/2025 42.70p 43.90p 42.00p 43.05p 415,411
27/03/2025 42.70p 42.70p 41.00p 41.00p 201,437
26/03/2025 45.50p 46.46p 41.80p 41.80p 851,643
25/03/2025 41.10p 45.10p 41.10p 44.95p 437,838
24/03/2025 42.00p 43.00p 40.80p 41.90p 197,498
21/03/2025 39.40p 42.73p 38.62p 42.50p 448,455
20/03/2025 36.40p 39.20p 35.83p 39.20p 798,542
19/03/2025 36.90p 37.73p 35.00p 35.75p 447,231
18/03/2025 36.10p 36.90p 35.00p 35.45p 272,690
17/03/2025 36.50p 37.90p 36.10p 37.00p 482,981
14/03/2025 37.90p 37.90p 36.75p 37.20p 94,928
13/03/2025 37.40p 38.90p 36.23p 36.45p 169,283
12/03/2025 37.00p 38.46p 36.66p 38.20p 289,401
11/03/2025 37.50p 37.52p 35.00p 37.05p 348,610
10/03/2025 38.10p 39.58p 37.60p 38.75p 191,480
07/03/2025 39.10p 40.50p 37.60p 39.25p 209,855
06/03/2025 39.90p 40.50p 39.00p 39.80p 107,345
05/03/2025 38.90p 40.50p 38.31p 39.80p 276,335
04/03/2025 41.40p 41.90p 37.00p 37.00p 417,265
03/03/2025 40.90p 42.00p 40.20p 41.40p 239,650
28/02/2025 40.50p 41.00p 38.20p 40.30p 331,041
27/02/2025 41.00p 42.00p 40.50p 40.50p 87,011
26/02/2025 42.30p 42.76p 41.50p 42.20p 112,486
25/02/2025 43.00p 43.00p 41.50p 42.35p 160,192
24/02/2025 43.00p 43.50p 42.50p 43.00p 107,983
21/02/2025 44.90p 44.90p 42.63p 42.85p 166,415
20/02/2025 46.10p 49.00p 41.04p 44.00p 1,087,013
19/02/2025 47.50p 49.00p 46.50p 48.15p 206,779
18/02/2025 47.90p 49.00p 46.10p 47.75p 321,202
17/02/2025 46.90p 47.51p 45.30p 46.00p 315,088
14/02/2025 44.90p 47.75p 44.11p 45.40p 960,531
13/02/2025 41.10p 44.90p 41.10p 43.70p 561,586
12/02/2025 40.10p 42.19p 39.00p 41.45p 754,045
11/02/2025 40.50p 41.90p 40.50p 41.25p 181,785
10/02/2025 39.90p 41.80p 38.45p 40.40p 527,613
07/02/2025 37.50p 38.50p 37.10p 37.75p 228,040
06/02/2025 36.90p 37.70p 35.67p 36.55p 316,097
05/02/2025 36.00p 37.82p 36.00p 36.55p 191,569
04/02/2025 36.10p 38.40p 36.00p 37.25p 118,623
03/02/2025 40.10p 41.00p 37.01p 37.25p 310,766
31/01/2025 38.70p 41.00p 37.56p 39.75p 275,126
30/01/2025 38.90p 40.00p 37.86p 38.55p 142,372
29/01/2025 38.90p 39.90p 37.67p 39.55p 349,892
28/01/2025 37.90p 41.60p 37.00p 37.00p 871,389
27/01/2025 43.00p 44.00p 36.50p 37.20p 947,973
24/01/2025 42.70p 44.00p 42.20p 43.20p 205,563
23/01/2025 42.90p 42.90p 41.30p 42.60p 304,948
22/01/2025 40.00p 43.00p 38.76p 42.40p 981,162
21/01/2025 39.00p 41.00p 37.81p 39.25p 1,379,671
20/01/2025 36.90p 37.90p 35.56p 36.20p 650,414
17/01/2025 37.50p 38.76p 35.00p 35.55p 398,897
16/01/2025 34.30p 39.90p 33.90p 35.30p 1,025,554
15/01/2025 38.40p 38.90p 34.58p 35.30p 517,495
14/01/2025 38.00p 39.90p 37.50p 38.35p 395,963
13/01/2025 38.00p 39.78p 36.47p 38.00p 1,068,657
10/01/2025 33.90p 36.70p 31.92p 35.65p 21,792,470
09/01/2025 32.20p 33.20p 31.80p 32.00p 298,863
08/01/2025 29.40p 33.59p 28.78p 32.50p 713,459
07/01/2025 29.00p 29.40p 28.30p 29.00p 236,314
06/01/2025 29.00p 29.40p 28.00p 28.85p 1,254,198
03/01/2025 29.10p 29.10p 27.11p 28.10p 126,623
02/01/2025 27.00p 29.10p 27.00p 28.05p 181,939
01/01/2025 28.50p 28.80p 27.00p 28.80p 39,100
31/12/2024 28.50p 28.80p 27.00p 28.80p 39,100
30/12/2024 29.10p 29.10p 27.00p 28.05p 157,314
27/12/2024 29.80p 29.80p 27.67p 28.05p 262,677
26/12/2024 29.80p 30.29p 29.21p 30.00p 131,107
25/12/2024 29.80p 30.29p 29.21p 30.00p 131,107
24/12/2024 29.80p 30.29p 29.21p 30.00p 131,107
23/12/2024 29.10p 30.00p 29.10p 30.00p 78,985
20/12/2024 29.80p 29.80p 29.13p 29.40p 169,060
19/12/2024 30.00p 30.00p 29.00p 29.00p 356,329
18/12/2024 30.00p 30.10p 29.10p 29.10p 259,166
17/12/2024 29.00p 30.20p 29.00p 29.00p 111,147
16/12/2024 29.30p 30.90p 29.33p 30.20p 207,994
13/12/2024 29.30p 30.90p 29.00p 29.50p 70,816
12/12/2024 30.00p 30.71p 29.30p 29.30p 179,860
11/12/2024 30.50p 30.90p 29.10p 29.10p 510,129
10/12/2024 30.60p 31.18p 28.80p 28.80p 197,182
09/12/2024 31.40p 31.90p 30.00p 30.40p 260,717
06/12/2024 31.00p 31.90p 30.28p 31.00p 271,284
05/12/2024 31.10p 32.92p 28.42p 30.40p 2,915,291
04/12/2024 29.50p 32.00p 29.50p 31.30p 1,169,169
03/12/2024 29.50p 29.93p 29.50p 29.50p 73,352
02/12/2024 30.20p 31.35p 29.49p 30.00p 1,060,472
29/11/2024 30.20p 31.40p 29.00p 29.00p 305,899
28/11/2024 30.50p 30.85p 30.30p 30.85p 18,341
27/11/2024 31.00p 30.80p 30.10p 30.50p 335,962
26/11/2024 31.00p 31.00p 30.14p 30.75p 16,339
25/11/2024 31.00p 32.38p 30.00p 30.00p 87,403
22/11/2024 31.90p 32.43p 31.10p 32.00p 176,879
21/11/2024 31.90p 32.00p 30.00p 32.00p 298,735
20/11/2024 30.00p 31.60p 29.00p 30.00p 336,803
19/11/2024 32.00p 31.90p 30.00p 30.00p 41,859
18/11/2024 32.00p 32.00p 30.00p 30.00p 53,580
15/11/2024 30.10p 31.90p 30.00p 30.35p 260,828
14/11/2024 30.00p 30.55p 30.10p 30.35p 60,060
13/11/2024 30.00p 31.24p 30.00p 29.90p 173,499
12/11/2024 30.50p 31.28p 29.46p 29.90p 277,306
11/11/2024 31.30p 32.90p 31.00p 31.00p 133,991
08/11/2024 31.00p 32.85p 31.00p 31.50p 258,947
07/11/2024 32.00p 32.00p 31.00p 31.00p 101,742
06/11/2024 31.90p 32.67p 31.50p 32.35p 484,786
05/11/2024 32.00p 32.33p 31.10p 31.65p 24,590
04/11/2024 32.00p 32.90p 31.50p 32.25p 89,629
01/11/2024 32.00p 32.65p 30.10p 32.25p 65,089
31/10/2024 32.00p 32.44p 30.36p 32.00p 60,412
30/10/2024 30.00p 32.08p 29.52p 31.10p 555,102
29/10/2024 30.10p 31.39p 29.00p 31.10p 286,081
28/10/2024 31.00p 32.90p 29.01p 30.30p 313,304
25/10/2024 31.00p 32.90p 31.00p 31.45p 54,961
24/10/2024 31.70p 32.33p 32.00p 32.00p 28,786
23/10/2024 31.70p 33.17p 31.63p 31.95p 121,684
22/10/2024 32.20p 33.60p 32.00p 32.85p 134,968
21/10/2024 32.50p 33.70p 30.66p 32.10p 544,857
18/10/2024 32.30p 32.90p 30.79p 31.70p 159,498
17/10/2024 31.10p 32.40p 31.12p 31.65p 760
16/10/2024 31.10p 32.18p 31.00p 31.65p 63,327
15/10/2024 31.10p 32.90p 30.57p 31.30p 185,659
14/10/2024 32.80p 33.00p 31.10p 32.05p 242,134
11/10/2024 32.00p 33.00p 31.70p 32.05p 104,582
10/10/2024 32.40p 32.57p 32.06p 32.50p 18,938
09/10/2024 32.40p 32.57p 31.63p 32.25p 29,066
08/10/2024 32.40p 32.50p 31.30p 31.85p 57,978
07/10/2024 33.10p 35.00p 30.36p 32.10p 654,579
04/10/2024 34.20p 34.90p 33.16p 34.00p 291,354

Market data

Select a section