Argo Blockchain (ARB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 33.50p 35.00p 32.00p 33.20p 1595545
30/09/2022 34.00p 36.00p 33.00p 33.10p 2272741
29/09/2022 36.00p 37.00p 33.00p 34.00p 1225843
28/09/2022 34.00p 37.31p 33.00p 37.00p 2091455
27/09/2022 34.50p 39.00p 34.00p 39.00p 2978262
26/09/2022 33.00p 35.00p 32.67p 34.50p 1319452
23/09/2022 34.00p 36.00p 32.39p 32.80p 2118606
22/09/2022 34.00p 37.00p 33.00p 33.00p 2326837
21/09/2022 38.00p 39.00p 35.00p 35.00p 2637665
20/09/2022 38.50p 40.00p 37.00p 38.24p 1620486
16/09/2022 37.50p 40.00p 37.05p 40.00p 3896015
15/09/2022 37.50p 38.00p 36.00p 37.75p 1819633
14/09/2022 35.00p 38.00p 34.00p 37.30p 1078615
13/09/2022 42.00p 44.00p 37.00p 37.00p 2389358
12/09/2022 40.00p 43.00p 40.00p 41.00p 2700860
09/09/2022 34.50p 40.00p 34.00p 39.50p 3808661
08/09/2022 33.50p 35.00p 33.00p 34.60p 2652070
07/09/2022 33.00p 35.00p 31.00p 33.50p 5894155
06/09/2022 38.50p 38.69p 35.00p 35.25p 3169399
05/09/2022 38.50p 40.00p 35.00p 38.50p 1322937
02/09/2022 39.00p 43.00p 38.00p 41.40p 1320895
01/09/2022 40.50p 43.00p 38.99p 39.00p 1497308
31/08/2022 37.00p 43.00p 36.00p 42.00p 5171539
30/08/2022 37.50p 39.00p 35.00p 36.00p 2011756
29/08/2022 40.50p 42.00p 37.00p 38.00p 1731519
26/08/2022 40.50p 42.00p 37.00p 38.00p 1731519
25/08/2022 40.00p 42.00p 38.12p 41.00p 862741
24/08/2022 40.50p 43.00p 39.80p 41.00p 1480650
23/08/2022 39.00p 42.00p 37.00p 40.78p 1214230
22/08/2022 41.50p 42.94p 37.50p 39.00p 2147697
19/08/2022 44.00p 45.00p 40.00p 40.95p 3632584
18/08/2022 46.50p 47.11p 45.00p 46.00p 785218
17/08/2022 49.00p 50.00p 45.00p 46.90p 1901058
16/08/2022 50.00p 52.00p 47.40p 47.40p 1281568
15/08/2022 48.50p 52.00p 48.00p 49.60p 1829327
12/08/2022 49.00p 50.00p 46.00p 48.70p 1714727
11/08/2022 44.00p 51.00p 43.00p 49.00p 5300954
10/08/2022 41.00p 45.00p 40.00p 45.00p 2848287
09/08/2022 43.00p 45.00p 40.00p 40.95p 1772173
08/08/2022 40.00p 44.00p 39.72p 41.00p 2102311
05/08/2022 37.50p 41.96p 37.05p 40.00p 1432577
04/08/2022 39.00p 42.00p 38.00p 40.80p 1074298
03/08/2022 38.50p 40.00p 37.00p 38.90p 1264587
02/08/2022 38.50p 40.00p 35.00p 38.00p 1242317
01/08/2022 36.50p 40.00p 36.00p 37.40p 1480033
29/07/2022 38.00p 40.00p 37.00p 37.00p 1586996
28/07/2022 38.00p 40.00p 35.00p 38.00p 880088
27/07/2022 34.00p 38.00p 34.00p 35.90p 784503
26/07/2022 36.50p 37.00p 34.00p 34.00p 1048971
25/07/2022 37.00p 40.00p 36.00p 37.00p 1135979
22/07/2022 38.50p 43.00p 37.00p 40.40p 1481419
21/07/2022 39.50p 40.04p 37.00p 38.50p 1926849
20/07/2022 38.50p 43.00p 35.00p 41.00p 6385697
19/07/2022 35.00p 37.00p 33.00p 36.00p 1104219
18/07/2022 35.00p 38.00p 34.00p 34.70p 2525604
15/07/2022 33.25p 35.00p 32.62p 33.60p 1524741
14/07/2022 34.00p 35.00p 31.50p 33.25p 1147158
13/07/2022 34.00p 35.00p 31.00p 33.00p 1737037
12/07/2022 34.50p 35.00p 32.00p 34.00p 2103433
11/07/2022 33.50p 38.00p 33.50p 35.00p 1071778
08/07/2022 36.50p 37.75p 35.00p 36.00p 1581119
07/07/2022 34.50p 36.00p 32.66p 35.00p 1572849
06/07/2022 35.00p 37.00p 34.00p 34.30p 2254179
05/07/2022 34.50p 37.00p 32.00p 34.00p 2284213
04/07/2022 32.00p 35.00p 31.00p 34.00p 1243503
01/07/2022 31.00p 34.00p 30.00p 33.00p 2280699
30/06/2022 33.00p 33.75p 30.00p 33.50p 4549037
29/06/2022 34.00p 36.00p 33.00p 34.50p 1847157
28/06/2022 34.50p 38.00p 34.50p 35.00p 4766476
27/06/2022 36.00p 36.70p 33.00p 34.20p 1352762
24/06/2022 35.00p 37.00p 33.00p 35.40p 2164521
23/06/2022 34.75p 37.00p 33.00p 34.40p 4157496
22/06/2022 37.00p 38.00p 33.00p 34.00p 3006770
21/06/2022 33.00p 40.00p 33.00p 39.30p 8676991
20/06/2022 31.50p 35.00p 28.44p 34.50p 5922042
17/06/2022 32.50p 34.00p 30.00p 30.00p 4935334
16/06/2022 33.50p 35.00p 30.77p 32.00p 2541916
15/06/2022 36.00p 36.00p 30.00p 32.50p 6815853
14/06/2022 36.50p 38.00p 34.00p 35.20p 6289883
13/06/2022 40.00p 45.00p 35.00p 37.80p 9784740
10/06/2022 50.00p 53.00p 45.00p 45.00p 1289618
09/06/2022 50.00p 52.00p 45.00p 48.00p 738382
08/06/2022 47.50p 52.00p 45.00p 47.50p 861395
07/06/2022 46.50p 50.00p 45.00p 49.24p 1655111
06/06/2022 52.50p 55.00p 45.00p 52.00p 1361077
03/06/2022 51.00p 52.39p 46.00p 49.50p 1277679
02/06/2022 51.00p 52.39p 46.00p 49.50p 1277679
01/06/2022 51.00p 52.39p 46.00p 49.50p 1175779
31/05/2022 49.00p 55.00p 49.00p 52.00p 3372695
30/05/2022 47.50p 55.00p 45.00p 48.00p 2642377
27/05/2022 45.00p 50.00p 43.00p 46.80p 2950989
26/05/2022 47.50p 50.00p 43.00p 45.00p 3404318
25/05/2022 46.50p 47.00p 43.00p 45.00p 3453642
24/05/2022 48.50p 55.00p 44.00p 45.50p 2609910
23/05/2022 51.50p 55.00p 45.00p 49.00p 1583102
20/05/2022 52.50p 55.00p 45.00p 49.20p 3033767
19/05/2022 47.50p 55.00p 45.00p 55.00p 1523519
18/05/2022 52.50p 55.00p 45.00p 48.00p 1926615
17/05/2022 50.50p 55.00p 49.38p 51.00p 3101011
16/05/2022 50.00p 55.00p 45.00p 50.00p 2504739
13/05/2022 51.50p 55.00p 45.00p 50.22p 5326266
12/05/2022 46.00p 50.00p 42.00p 50.00p 10122105
11/05/2022 56.50p 58.00p 50.78p 53.00p 4310233
10/05/2022 52.50p 62.00p 51.00p 56.00p 3101711
09/05/2022 57.50p 60.00p 51.00p 55.00p 3592414
06/05/2022 61.00p 63.00p 55.00p 62.00p 2661368
05/05/2022 62.50p 70.00p 60.00p 60.00p 1986112
04/05/2022 63.00p 63.66p 60.00p 60.50p 1785220
03/05/2022 66.50p 68.25p 60.00p 62.50p 2306743
02/05/2022 64.00p 68.00p 63.67p 66.00p 1348446
29/04/2022 64.00p 68.00p 63.67p 66.00p 1253446
28/04/2022 62.50p 73.00p 61.20p 64.50p 3461421
27/04/2022 62.50p 65.00p 60.00p 61.00p 1199079
26/04/2022 63.50p 65.40p 60.00p 60.00p 1279814
25/04/2022 63.31p 66.00p 61.62p 66.00p 1679839
22/04/2022 63.31p 70.00p 63.00p 65.00p 2407659
21/04/2022 67.00p 75.00p 65.00p 65.00p 1240825
20/04/2022 69.00p 73.00p 65.00p 67.40p 1019311
19/04/2022 67.50p 74.78p 62.00p 70.00p 2171353
18/04/2022 68.00p 70.50p 65.00p 68.00p 984331
15/04/2022 68.00p 70.50p 65.00p 68.00p 984331
14/04/2022 68.00p 70.50p 65.00p 68.00p 984331
13/04/2022 69.00p 70.00p 65.00p 69.00p 1204122
12/04/2022 67.50p 72.00p 65.66p 68.00p 1463386
11/04/2022 67.50p 75.00p 65.00p 67.00p 846623
08/04/2022 67.50p 75.00p 66.50p 70.00p 1899609
07/04/2022 69.50p 75.00p 66.00p 66.00p 1440364
06/04/2022 72.50p 74.56p 69.00p 69.00p 2214583
05/04/2022 73.00p 75.00p 71.12p 73.00p 1630695
04/04/2022 75.00p 76.89p 71.00p 72.30p 1417963
01/04/2022 72.50p 78.00p 68.00p 76.00p 2243331
31/03/2022 72.50p 78.00p 70.00p 71.90p 1893872
30/03/2022 75.00p 76.50p 70.00p 71.10p 2543684
29/03/2022 76.00p 80.00p 70.00p 76.00p 2520398
28/03/2022 77.50p 81.00p 72.00p 77.00p 3470180
25/03/2022 72.50p 75.75p 70.00p 70.40p 2441450
24/03/2022 67.00p 75.00p 60.00p 72.00p 3656071
23/03/2022 67.00p 69.00p 63.00p 67.00p 1709291
22/03/2022 65.50p 71.00p 65.00p 68.50p 3447291
21/03/2022 62.50p 68.00p 60.00p 65.00p 1852373
18/03/2022 66.50p 68.00p 61.00p 61.00p 4516501
17/03/2022 63.00p 68.00p 60.00p 68.00p 1877573
16/03/2022 59.00p 68.00p 58.56p 63.60p 4111321
15/03/2022 59.00p 62.00p 57.00p 59.00p 1839906
14/03/2022 62.50p 65.00p 58.00p 60.00p 926735
11/03/2022 63.00p 66.00p 60.90p 63.00p 1344288
10/03/2022 64.00p 65.30p 56.00p 64.50p 2920284
09/03/2022 62.50p 70.00p 60.00p 65.80p 3524422
08/03/2022 58.00p 61.44p 56.00p 56.00p 3368319
07/03/2022 59.00p 62.00p 53.00p 61.00p 4661760
04/03/2022 63.50p 65.00p 58.00p 61.00p 3610952
03/03/2022 71.00p 71.89p 62.00p 67.00p 3729385
02/03/2022 71.00p 75.00p 69.00p 71.00p 2016611
01/03/2022 72.50p 78.90p 69.00p 70.10p 5553558
28/02/2022 64.00p 72.00p 60.00p 71.00p 3474609
25/02/2022 62.50p 70.00p 60.00p 67.50p 2536591
24/02/2022 57.50p 65.00p 55.00p 61.00p 5047147
23/02/2022 65.00p 68.00p 61.10p 64.00p 1764885
22/02/2022 62.50p 68.00p 61.00p 63.00p 3060816
21/02/2022 67.50p 69.00p 62.00p 67.70p 3069316
18/02/2022 72.50p 75.00p 65.00p 68.00p 3100831
17/02/2022 75.00p 79.90p 70.00p 72.00p 1310673
16/02/2022 75.00p 85.00p 71.00p 76.00p 3823713
15/02/2022 71.50p 78.00p 71.11p 75.00p 2042124
14/02/2022 77.50p 80.00p 68.00p 72.00p 4724402
11/02/2022 77.50p 80.00p 75.41p 78.40p 1644952
10/02/2022 80.50p 84.00p 75.00p 80.00p 3601387
09/02/2022 76.50p 80.00p 73.55p 79.30p 2236908
08/02/2022 82.00p 84.00p 71.00p 78.00p 3982037
07/02/2022 82.50p 85.00p 77.00p 81.00p 3897320
04/02/2022 74.50p 79.00p 70.00p 78.00p 2131180
03/02/2022 71.00p 75.00p 69.00p 73.00p 3255639
02/02/2022 76.00p 77.22p 70.00p 72.00p 2304644
01/02/2022 74.00p 81.00p 72.00p 75.70p 1960521
31/01/2022 67.50p 75.00p 65.00p 75.00p 1988520
28/01/2022 70.00p 71.08p 65.00p 70.00p 2983909
27/01/2022 72.50p 75.00p 67.00p 69.90p 3693029
26/01/2022 74.00p 80.00p 72.00p 76.20p 3337031
25/01/2022 66.00p 75.00p 64.00p 71.80p 5816748
24/01/2022 71.00p 73.30p 57.00p 62.00p 12666817
21/01/2022 78.50p 85.00p 73.00p 75.20p 5477302
20/01/2022 81.00p 87.00p 77.00p 86.00p 2702597
19/01/2022 81.00p 88.90p 79.55p 80.20p 5667618
18/01/2022 82.00p 84.00p 80.00p 82.00p 3425216
17/01/2022 81.50p 84.00p 80.00p 82.50p 1012208
14/01/2022 82.50p 90.00p 80.00p 81.00p 2845807
13/01/2022 88.00p 90.00p 83.00p 84.00p 1895679
12/01/2022 85.50p 93.00p 83.00p 87.00p 3534632
11/01/2022 82.50p 88.00p 80.00p 86.50p 2714078
10/01/2022 83.50p 90.00p 77.00p 81.30p 3970663
07/01/2022 78.00p 90.00p 77.00p 84.00p 7334107
06/01/2022 87.50p 90.00p 80.00p 82.00p 7496254
05/01/2022 91.00p 95.00p 87.00p 90.20p 2408884
04/01/2022 95.00p 99.00p 90.00p 90.00p 3241193
31/12/2021 95.00p 100.00p 90.00p 97.80p 949883
30/12/2021 97.50p 100.00p 90.00p 95.00p 1956357
29/12/2021 99.00p 101.00p 95.00p 96.00p 3011671
24/12/2021 97.50p 105.00p 95.00p 101.00p 2033636
23/12/2021 96.50p 100.00p 90.00p 97.00p 1910070
22/12/2021 94.00p 100.00p 90.00p 94.00p 3076744

*Close Price adjusted for both dividends and splits