Argo Blockchain (ARB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argo Blockchain

Date Open High Low Close* Volume
23/04/2024 11.50p 12.50p 11.25p 12.00p 1351537
22/04/2024 12.00p 12.50p 11.00p 11.50p 1282147
19/04/2024 11.50p 12.50p 11.00p 12.00p 2047010
18/04/2024 11.25p 12.50p 10.50p 12.00p 1748373
17/04/2024 11.00p 12.00p 11.00p 11.00p 1401171
16/04/2024 11.25p 11.50p 10.50p 11.00p 2764624
15/04/2024 11.75p 12.50p 11.00p 11.50p 2814987
12/04/2024 12.00p 12.50p 11.50p 11.75p 1816353
11/04/2024 12.00p 13.00p 11.50p 12.00p 1760895
10/04/2024 12.25p 12.50p 11.50p 11.90p 1493751
09/04/2024 13.00p 13.00p 12.00p 12.24p 3367088
08/04/2024 12.25p 14.00p 12.00p 12.50p 4786642
05/04/2024 12.50p 13.00p 11.50p 12.25p 1863859
04/04/2024 12.50p 13.00p 12.00p 12.75p 1613911
03/04/2024 12.25p 13.00p 12.00p 12.70p 3244870
02/04/2024 12.75p 13.00p 12.00p 12.25p 4013455
28/03/2024 12.25p 14.00p 11.50p 13.70p 7225119
27/03/2024 12.25p 12.50p 11.50p 11.70p 1520345
26/03/2024 13.25p 13.50p 11.50p 12.25p 3695657
25/03/2024 12.00p 13.00p 11.50p 12.60p 2038051
22/03/2024 12.50p 12.90p 11.00p 11.50p 2416559
21/03/2024 12.75p 13.50p 12.50p 12.52p 5338424
20/03/2024 11.50p 11.50p 11.50p 12.50p 2315025
19/03/2024 11.50p 12.50p 11.00p 11.50p 4659016
18/03/2024 12.25p 13.00p 11.85p 12.80p 3490575
15/03/2024 10.50p 12.70p 10.00p 12.70p 7991732
14/03/2024 13.75p 14.00p 10.60p 11.00p 13736884
13/03/2024 13.75p 14.50p 13.50p 13.50p 5875089
12/03/2024 14.50p 15.00p 13.50p 13.50p 6070105
11/03/2024 17.00p 17.30p 14.50p 15.00p 7262470
08/03/2024 15.25p 16.50p 14.50p 15.30p 4764420
07/03/2024 15.50p 17.00p 15.00p 16.00p 3966801
06/03/2024 14.75p 16.40p 14.00p 15.90p 11726567
05/03/2024 18.00p 18.00p 14.50p 15.26p 12055368
04/03/2024 17.75p 19.50p 17.00p 17.50p 11724387
01/03/2024 15.25p 18.00p 15.00p 17.20p 7478353
29/02/2024 20.50p 20.50p 17.00p 17.00p 14607191
28/02/2024 20.50p 22.00p 19.00p 20.00p 15884018
27/02/2024 19.75p 22.50p 19.00p 19.22p 19332716
26/02/2024 16.50p 20.00p 16.02p 18.60p 7485283
23/02/2024 17.50p 17.50p 16.50p 16.52p 2488611
22/02/2024 17.25p 19.00p 16.50p 17.50p 4762802
21/02/2024 18.25p 18.50p 16.50p 17.00p 7359852
20/02/2024 20.25p 20.50p 17.50p 18.20p 7206158
19/02/2024 20.25p 21.50p 19.00p 20.00p 5104708
16/02/2024 20.75p 21.00p 19.18p 20.20p 6586669
15/02/2024 21.75p 23.00p 19.75p 20.70p 15747975
14/02/2024 19.50p 24.00p 19.30p 21.10p 22118996
13/02/2024 22.25p 23.50p 18.00p 19.50p 20020272
12/02/2024 19.00p 23.00p 18.44p 21.45p 19349916
09/02/2024 16.00p 20.50p 16.00p 18.00p 18745762
08/02/2024 14.25p 15.50p 13.69p 15.18p 7442400
07/02/2024 14.00p 14.19p 13.00p 13.40p 2927104
06/02/2024 14.50p 15.00p 13.00p 14.25p 7580987
05/02/2024 15.25p 16.00p 14.00p 14.30p 6269587
02/02/2024 16.00p 16.50p 15.50p 16.00p 2752226
01/02/2024 16.25p 16.25p 15.50p 15.70p 2192142
31/01/2024 17.00p 17.00p 15.50p 16.20p 3157785
30/01/2024 17.75p 18.00p 16.50p 17.00p 6969771
29/01/2024 16.75p 18.00p 16.50p 17.70p 11600370
26/01/2024 14.75p 16.90p 14.50p 16.90p 5851847
25/01/2024 15.25p 15.50p 14.50p 14.75p 1435423
24/01/2024 14.50p 17.00p 14.00p 15.40p 4539506
23/01/2024 14.50p 15.13p 13.50p 14.50p 13527651
22/01/2024 13.75p 16.00p 13.50p 15.00p 24898508
19/01/2024 14.50p 15.50p 13.50p 13.80p 11079320
18/01/2024 16.00p 16.00p 15.00p 15.70p 27027474
17/01/2024 16.50p 17.00p 15.50p 15.75p 3594654
16/01/2024 15.25p 17.50p 15.00p 16.30p 9138698
15/01/2024 15.50p 17.00p 14.50p 15.00p 11025152
12/01/2024 18.50p 19.10p 15.50p 16.00p 23399636
11/01/2024 21.25p 23.50p 19.00p 19.10p 41179824
10/01/2024 19.25p 21.25p 19.00p 20.30p 15501783
09/01/2024 22.75p 24.00p 20.50p 21.00p 19327484
08/01/2024 22.00p 26.00p 21.30p 22.00p 30098228
05/01/2024 29.50p 29.69p 27.00p 27.13p 6405122
04/01/2024 28.25p 31.00p 27.00p 29.50p 11118191
03/01/2024 32.00p 33.00p 23.00p 28.00p 30060284
02/01/2024 31.00p 36.00p 29.30p 32.00p 26537496
29/12/2023 28.75p 31.00p 26.50p 29.00p 7680428
28/12/2023 26.00p 32.00p 26.00p 29.20p 30926452
27/12/2023 21.25p 28.00p 20.50p 26.00p 23383092
22/12/2023 18.00p 20.00p 17.50p 19.40p 8391217
21/12/2023 16.50p 17.50p 16.00p 17.38p 5971754
20/12/2023 15.25p 16.50p 15.00p 16.50p 8953907
19/12/2023 15.00p 16.00p 14.50p 15.50p 7704214
18/12/2023 14.00p 15.50p 13.00p 14.70p 8638889
15/12/2023 13.75p 15.00p 13.00p 14.62p 9336897
14/12/2023 12.25p 14.00p 12.00p 14.00p 6509405
13/12/2023 12.50p 13.00p 11.50p 12.50p 5319689
12/12/2023 12.00p 13.00p 11.50p 12.54p 3544071
11/12/2023 13.25p 13.50p 11.61p 12.10p 8725323
08/12/2023 12.75p 13.51p 12.05p 13.25p 3332414
07/12/2023 13.50p 13.70p 11.50p 12.75p 6696088
06/12/2023 12.25p 14.50p 12.00p 13.50p 18376626
05/12/2023 10.75p 12.50p 10.15p 12.40p 11191249
04/12/2023 9.13p 11.00p 9.00p 10.50p 19389408
01/12/2023 8.63p 9.00p 8.45p 8.80p 2689088
30/11/2023 8.50p 8.75p 8.48p 8.50p 547892
29/11/2023 8.50p 9.00p 8.25p 8.50p 2369140
28/11/2023 8.75p 8.80p 8.25p 8.49p 1324059
27/11/2023 8.75p 9.00p 8.25p 8.75p 1466334
24/11/2023 8.38p 9.00p 8.00p 8.75p 2145515
23/11/2023 8.38p 8.75p 8.25p 8.38p 1290692
22/11/2023 8.50p 8.75p 8.25p 8.38p 1286598
21/11/2023 8.75p 9.00p 8.30p 8.50p 992620
20/11/2023 8.50p 9.00p 8.31p 8.70p 1735363
17/11/2023 8.63p 9.00p 8.25p 8.40p 2174737
16/11/2023 8.50p 9.10p 8.25p 8.55p 4420800
15/11/2023 8.00p 8.75p 7.75p 8.50p 5188456
14/11/2023 8.38p 8.50p 7.50p 7.75p 6647150
13/11/2023 9.25p 9.50p 8.25p 8.50p 6838906
10/11/2023 10.00p 10.08p 8.80p 8.80p 7063810
09/11/2023 8.75p 11.00p 8.50p 9.90p 9638696
08/11/2023 8.75p 9.00p 8.50p 8.72p 2324893
07/11/2023 9.13p 9.25p 8.50p 8.65p 1773228
06/11/2023 8.88p 9.50p 8.50p 9.00p 2032494
03/11/2023 9.38p 9.50p 8.50p 8.88p 4779687
02/11/2023 9.25p 9.75p 9.00p 9.13p 3231590
01/11/2023 9.50p 10.00p 9.00p 9.03p 3862716
31/10/2023 9.50p 9.75p 9.25p 9.35p 1090958
30/10/2023 9.38p 10.00p 8.00p 9.52p 6037355
27/10/2023 9.50p 9.75p 9.00p 9.38p 1954194
26/10/2023 10.25p 10.74p 9.00p 9.70p 6841520
25/10/2023 10.25p 10.50p 9.00p 10.30p 7478404
24/10/2023 9.25p 10.50p 9.00p 9.80p 21855946
23/10/2023 8.50p 9.50p 7.60p 8.50p 7289743
20/10/2023 7.75p 9.00p 7.50p 8.25p 6856090
19/10/2023 7.75p 8.00p 7.50p 7.50p 341223
18/10/2023 7.75p 8.00p 7.50p 7.50p 1161688
17/10/2023 7.88p 8.25p 7.50p 7.75p 1122282
16/10/2023 7.75p 9.00p 7.50p 7.90p 4290125
13/10/2023 7.75p 8.00p 7.50p 7.50p 1153242
12/10/2023 7.75p 8.00p 7.50p 7.50p 635087
11/10/2023 7.75p 8.00p 7.50p 7.75p 315065
10/10/2023 7.75p 8.00p 7.50p 7.80p 539565
09/10/2023 7.75p 8.25p 7.40p 7.40p 1861791
06/10/2023 8.25p 8.50p 7.50p 7.75p 2227890
05/10/2023 8.25p 8.50p 8.00p 8.25p 451392
04/10/2023 8.13p 8.50p 8.00p 8.00p 2944243
03/10/2023 8.38p 8.50p 8.00p 8.00p 931929
02/10/2023 8.13p 8.67p 8.00p 8.67p 1836825
29/09/2023 8.13p 8.25p 7.85p 8.13p 503526
28/09/2023 8.13p 8.25p 8.00p 8.13p 450276
27/09/2023 8.13p 8.50p 8.00p 8.13p 1666203
26/09/2023 7.88p 8.48p 7.75p 8.13p 1215695
25/09/2023 8.25p 8.50p 7.75p 8.00p 1132008
22/09/2023 8.25p 8.50p 8.00p 8.00p 716877
21/09/2023 8.38p 8.50p 8.00p 8.25p 723792
20/09/2023 8.50p 8.75p 7.95p 8.25p 1764197
19/09/2023 8.75p 9.00p 8.25p 8.40p 1412754
18/09/2023 8.25p 9.00p 8.00p 8.52p 3876437
15/09/2023 8.75p 9.00p 7.70p 7.70p 2414483
14/09/2023 8.75p 9.00p 8.50p 8.50p 2445462
13/09/2023 9.25p 9.50p 8.50p 8.60p 1743307
12/09/2023 8.63p 9.50p 8.25p 9.00p 1952259
11/09/2023 8.50p 8.75p 8.25p 8.40p 880935
08/09/2023 8.25p 9.00p 8.00p 8.55p 1364455
07/09/2023 8.38p 8.75p 8.25p 8.63p 575906
06/09/2023 8.50p 8.75p 8.25p 8.38p 904645
05/09/2023 8.63p 8.75p 8.25p 8.40p 817069
04/09/2023 8.63p 8.75p 8.50p 8.55p 1504913
01/09/2023 8.63p 8.75p 8.25p 8.63p 2199401
31/08/2023 8.88p 9.00p 8.50p 8.99p 1952275
30/08/2023 9.38p 9.49p 8.75p 8.75p 4777693
29/08/2023 8.63p 9.44p 8.00p 9.44p 10593018
25/08/2023 9.25p 9.50p 8.50p 8.88p 2339093
24/08/2023 9.38p 10.00p 9.15p 9.38p 1364196
23/08/2023 8.95p 9.66p 8.90p 9.38p 1412765
22/08/2023 8.90p 9.00p 8.80p 8.85p 1225836
21/08/2023 8.95p 9.00p 8.70p 8.80p 1344800
18/08/2023 8.25p 9.00p 8.20p 9.00p 4371536
17/08/2023 9.60p 9.60p 9.00p 9.25p 2318330
16/08/2023 9.85p 10.00p 9.50p 9.60p 1365824
15/08/2023 10.30p 10.50p 9.50p 9.90p 1394954
14/08/2023 10.40p 10.50p 10.00p 10.20p 760122
11/08/2023 10.40p 10.50p 10.30p 10.40p 1240494
10/08/2023 10.40p 10.70p 10.30p 10.30p 875551
09/08/2023 10.40p 11.00p 10.30p 10.60p 4005886
08/08/2023 9.80p 10.90p 9.60p 10.40p 2997059
07/08/2023 9.85p 10.00p 9.60p 9.60p 1369895
04/08/2023 10.10p 10.20p 9.50p 9.85p 3510219
03/08/2023 10.15p 10.30p 9.90p 10.10p 2729439
02/08/2023 10.30p 10.90p 10.00p 10.30p 3438742
01/08/2023 10.45p 10.50p 10.00p 10.20p 2695651
31/07/2023 10.50p 10.90p 10.20p 10.40p 2441081
28/07/2023 10.90p 11.00p 10.30p 10.70p 2784134
27/07/2023 10.80p 11.00p 10.50p 10.80p 5630277
26/07/2023 10.55p 11.00p 10.43p 10.60p 5201621
25/07/2023 10.50p 10.50p 10.30p 10.46p 3471244
24/07/2023 10.80p 11.00p 10.00p 10.50p 5591384
21/07/2023 11.15p 11.30p 10.50p 10.60p 4941667
20/07/2023 11.25p 11.50p 10.60p 11.14p 13048913
19/07/2023 10.75p 11.20p 10.00p 11.00p 42933984
18/07/2023 15.50p 15.80p 13.00p 13.50p 6622381
17/07/2023 17.25p 17.50p 14.08p 15.70p 7028597
14/07/2023 17.50p 19.00p 15.40p 17.50p 15286284
13/07/2023 15.25p 15.50p 14.00p 15.30p 10576402
12/07/2023 12.50p 14.50p 11.50p 14.10p 10977196
11/07/2023 11.50p 13.00p 11.50p 12.50p 6982043

*Close Price adjusted for both dividends and splits