Argo Blockchain (ARB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/08/2019 7.90p 8.62p 7.90p 8.10p 2224607
08/08/2019 7.25p 8.15p 7.24p 7.85p 5579069
07/08/2019 7.05p 7.25p 6.80p 7.25p 3682850
06/08/2019 7.15p 7.74p 6.85p 7.05p 4337222
05/08/2019 6.30p 7.20p 6.24p 7.05p 4396783
02/08/2019 6.25p 6.48p 6.08p 6.25p 2186220
01/08/2019 6.05p 6.25p 6.03p 6.25p 508353
31/07/2019 6.05p 6.17p 5.97p 6.05p 2226501
30/07/2019 6.35p 6.50p 5.90p 6.05p 931290
29/07/2019 6.35p 6.47p 6.21p 6.35p 308905
26/07/2019 6.25p 6.50p 6.25p 6.35p 470668
25/07/2019 6.10p 6.45p 6.10p 6.25p 1324704
24/07/2019 6.30p 6.30p 5.90p 6.10p 1880878
23/07/2019 7.05p 7.05p 6.02p 6.35p 7105174
22/07/2019 6.85p 7.14p 6.71p 7.05p 821996
19/07/2019 7.15p 7.29p 6.50p 6.85p 2077825
18/07/2019 6.60p 7.25p 6.30p 7.15p 2273197
17/07/2019 7.75p 7.75p 6.00p 6.60p 6501810
16/07/2019 8.05p 8.05p 7.70p 7.75p 980919
15/07/2019 8.70p 8.80p 7.55p 8.05p 2545411
12/07/2019 8.90p 9.20p 8.65p 8.75p 1450363
11/07/2019 9.25p 9.25p 8.60p 8.90p 2041178
10/07/2019 9.35p 9.50p 9.00p 9.25p 4018730
09/07/2019 9.65p 9.80p 9.10p 9.35p 2354046
08/07/2019 9.00p 9.58p 8.80p 9.50p 3823032
05/07/2019 9.50p 9.50p 8.65p 9.00p 3369922
04/07/2019 8.50p 9.50p 8.30p 9.50p 3539866
03/07/2019 8.00p 8.25p 7.75p 8.10p 984647
02/07/2019 8.00p 8.15p 7.50p 8.00p 3048641
01/07/2019 8.30p 8.30p 7.42p 7.65p 1308797
28/06/2019 8.35p 8.35p 7.65p 8.30p 1520425
27/06/2019 9.00p 9.40p 7.81p 8.35p 1585305
26/06/2019 8.50p 9.00p 7.71p 8.75p 4667702
25/06/2019 8.15p 9.38p 7.81p 8.00p 2532919
24/06/2019 7.25p 8.19p 7.09p 7.66p 3389451
21/06/2019 6.85p 7.70p 6.70p 7.10p 1094079
20/06/2019 6.40p 7.00p 6.35p 7.00p 2863957
19/06/2019 6.15p 6.50p 6.00p 6.40p 380761
18/06/2019 6.60p 6.60p 6.00p 6.15p 3526677
17/06/2019 6.20p 6.45p 6.00p 6.45p 1371103
14/06/2019 5.90p 6.19p 5.80p 6.15p 1006868
13/06/2019 6.15p 6.20p 5.85p 5.90p 745082
12/06/2019 6.15p 6.15p 5.85p 6.15p 201028
11/06/2019 6.50p 6.50p 5.70p 6.15p 705866
10/06/2019 6.50p 7.00p 6.31p 6.50p 571180
07/06/2019 6.50p 6.77p 6.25p 6.50p 699915
06/06/2019 6.50p 6.69p 6.25p 6.50p 469511
05/06/2019 6.50p 6.60p 6.22p 6.50p 678801
04/06/2019 6.75p 7.00p 6.28p 6.60p 1787542
03/06/2019 6.00p 7.00p 5.99p 6.75p 3260193
31/05/2019 5.60p 5.60p 5.10p 5.25p 1133378
30/05/2019 5.50p 5.60p 5.25p 5.60p 282854
29/05/2019 5.60p 5.60p 5.26p 5.60p 166192
28/05/2019 5.65p 5.74p 5.20p 5.60p 351840
24/05/2019 5.25p 5.80p 5.19p 5.65p 843416
23/05/2019 5.80p 5.80p 5.15p 5.25p 625132
22/05/2019 6.05p 6.05p 5.63p 5.80p 828245
21/05/2019 6.25p 6.25p 5.65p 6.05p 1948149
20/05/2019 6.75p 7.38p 6.11p 6.25p 1431585
17/05/2019 7.50p 7.50p 6.00p 6.75p 3621993
16/05/2019 6.00p 7.70p 5.91p 7.50p 6514472
15/05/2019 4.75p 6.37p 4.75p 6.00p 8185189
14/05/2019 4.75p 5.20p 4.59p 4.75p 4821311
13/05/2019 4.50p 5.50p 4.01p 4.75p 13762515
10/05/2019 3.38p 3.50p 3.28p 3.50p 373254
09/05/2019 3.50p 3.50p 3.36p 3.38p 61070
08/05/2019 3.25p 3.54p 3.25p 3.50p 583302
07/05/2019 3.25p 3.35p 3.17p 3.25p 242467
03/05/2019 3.25p 3.39p 3.25p 3.25p 125580
02/05/2019 3.25p 3.39p 3.24p 3.25p 94427
01/05/2019 3.25p 3.45p 3.23p 3.25p 647203
30/04/2019 3.25p 3.50p 3.21p 3.25p 483082
29/04/2019 3.25p 3.35p 3.16p 3.25p 554027
26/04/2019 3.38p 3.38p 3.15p 3.25p 135000
25/04/2019 3.50p 3.50p 3.26p 3.38p 306431
24/04/2019 3.50p 3.50p 3.33p 3.50p 44743
23/04/2019 3.50p 3.75p 3.43p 3.50p 338887
18/04/2019 3.50p 3.59p 3.26p 3.50p 1877721
17/04/2019 3.50p 3.50p 3.25p 3.50p 1071979
16/04/2019 3.50p 3.59p 3.26p 3.50p 458330
15/04/2019 3.13p 3.61p 3.13p 3.50p 1736530
12/04/2019 3.13p 3.23p 3.06p 3.13p 334942
11/04/2019 3.25p 3.25p 3.05p 3.13p 1321934
10/04/2019 3.25p 3.29p 3.00p 3.25p 1021744
09/04/2019 3.25p 3.29p 3.12p 3.25p 988590
08/04/2019 3.25p 3.29p 3.00p 3.25p 1292945
05/04/2019 3.25p 3.30p 3.10p 3.25p 151437
04/04/2019 3.50p 3.50p 3.02p 3.25p 2002737
03/04/2019 3.50p 3.75p 3.25p 3.50p 796077
02/04/2019 3.13p 3.75p 3.13p 3.50p 3339297
01/04/2019 3.13p 3.19p 3.05p 3.13p 377789
29/03/2019 3.13p 3.17p 3.05p 3.05p 201098
28/03/2019 3.25p 3.25p 3.05p 3.13p 203361
27/03/2019 3.25p 3.25p 3.14p 3.25p 113695
26/03/2019 3.38p 3.38p 3.11p 3.25p 104614
25/03/2019 3.38p 3.38p 3.28p 3.38p 72626
22/03/2019 3.38p 3.38p 3.20p 3.38p 545625
21/03/2019 3.38p 3.49p 3.26p 3.38p 257632
20/03/2019 3.25p 3.49p 3.25p 3.38p 952430
19/03/2019 3.38p 3.49p 3.25p 3.25p 852705
18/03/2019 3.38p 3.38p 3.35p 3.38p 130000
15/03/2019 3.50p 3.50p 3.30p 3.38p 457312
14/03/2019 3.63p 3.65p 3.41p 3.50p 1002974
13/03/2019 4.00p 4.00p 3.60p 3.63p 725153
12/03/2019 3.88p 4.00p 3.78p 4.00p 310392
11/03/2019 4.00p 4.09p 3.88p 3.88p 602279
08/03/2019 4.00p 4.25p 3.90p 4.00p 420037
07/03/2019 4.38p 4.47p 3.90p 4.00p 598196
06/03/2019 3.75p 4.58p 3.75p 4.38p 1642456
05/03/2019 3.75p 4.00p 3.50p 3.75p 553009
04/03/2019 3.75p 3.90p 3.50p 3.75p 513429
01/03/2019 3.63p 3.75p 3.63p 3.63p 656865
28/02/2019 3.50p 3.74p 3.25p 3.63p 881590
27/02/2019 3.75p 3.75p 3.35p 3.50p 1162864
26/02/2019 3.75p 3.75p 3.55p 3.75p 819078
25/02/2019 3.75p 3.75p 3.55p 3.75p 834771
22/02/2019 3.75p 3.75p 3.51p 3.75p 835609
21/02/2019 3.75p 4.00p 3.51p 3.75p 235680
20/02/2019 3.75p 3.85p 3.62p 3.75p 1412569
19/02/2019 3.50p 3.90p 3.39p 3.75p 2642766
18/02/2019 3.00p 3.64p 2.95p 3.50p 2510780
15/02/2019 3.25p 3.45p 2.84p 3.00p 5465038
14/02/2019 3.13p 3.13p 2.68p 2.88p 2390540
13/02/2019 3.00p 3.13p 2.90p 3.13p 1775500
12/02/2019 3.00p 3.25p 2.55p 3.00p 5024811
11/02/2019 3.00p 3.09p 2.75p 3.00p 1664134
08/02/2019 3.00p 3.13p 2.75p 2.90p 1780252
07/02/2019 3.25p 3.25p 2.75p 3.00p 1171974
06/02/2019 3.13p 3.23p 3.00p 3.13p 471446
05/02/2019 3.38p 3.38p 3.06p 3.13p 537705
04/02/2019 3.25p 3.39p 3.21p 3.38p 477314
01/02/2019 3.25p 3.48p 3.21p 3.25p 437847
31/01/2019 3.50p 3.50p 3.16p 3.25p 629861
30/01/2019 3.50p 3.50p 3.31p 3.50p 80440
29/01/2019 3.50p 3.55p 3.25p 3.50p 727629
28/01/2019 3.63p 3.63p 3.25p 3.50p 393070
25/01/2019 3.63p 3.65p 3.51p 3.63p 280858
24/01/2019 3.75p 3.75p 3.50p 3.63p 358000
23/01/2019 3.75p 3.80p 3.63p 3.75p 215871
22/01/2019 3.75p 3.83p 3.66p 3.75p 240043
21/01/2019 3.75p 3.89p 3.63p 3.75p 251059
18/01/2019 4.00p 4.00p 3.50p 3.75p 1123096
17/01/2019 4.13p 4.13p 4.00p 4.00p 101020
16/01/2019 3.88p 4.13p 3.75p 4.13p 148379
15/01/2019 4.00p 4.00p 3.83p 3.88p 100000
14/01/2019 4.25p 4.25p 4.00p 4.00p 1180000
11/01/2019 4.25p 4.35p 4.13p 4.25p 64287
10/01/2019 4.50p 4.50p 4.06p 4.25p 251293
09/01/2019 4.38p 4.50p 4.30p 4.38p 492949
08/01/2019 4.13p 4.49p 4.13p 4.38p 505584
07/01/2019 3.63p 4.24p 3.63p 4.13p 1789863
04/01/2019 3.88p 3.92p 3.50p 3.63p 1169511
03/01/2019 3.88p 4.00p 3.76p 3.88p 79562
02/01/2019 3.88p 3.93p 3.81p 3.88p 95189
31/12/2018 3.88p 3.88p 3.81p 3.88p 50000
28/12/2018 3.88p 3.88p 3.77p 3.88p 85100
27/12/2018 3.88p 3.88p 3.75p 3.88p 411198
24/12/2018 3.88p 3.88p 3.79p 3.88p 163332
21/12/2018 3.88p 3.88p 3.75p 3.88p 246518
20/12/2018 4.00p 4.00p 3.86p 3.88p 1053849
19/12/2018 4.13p 4.25p 3.85p 4.00p 110599
18/12/2018 4.00p 4.13p 3.88p 4.13p 381886
17/12/2018 4.13p 4.13p 3.99p 4.00p 389668
14/12/2018 4.63p 4.63p 4.00p 4.13p 874784
13/12/2018 4.88p 4.88p 4.60p 4.63p 150000
12/12/2018 5.00p 5.25p 4.80p 4.88p 76364
11/12/2018 5.13p 5.13p 5.00p 5.00p 137500
10/12/2018 4.88p 5.09p 4.75p 5.00p 231022
07/12/2018 5.38p 5.43p 4.87p 4.88p 458610
06/12/2018 5.63p 5.68p 5.35p 5.38p 285130
05/12/2018 5.75p 5.95p 5.51p 5.63p 528934
04/12/2018 5.25p 5.90p 5.11p 5.75p 2811607
03/12/2018 4.75p 4.88p 4.61p 4.75p 256084
30/11/2018 4.63p 4.66p 4.55p 4.63p 260000
29/11/2018 4.63p 4.63p 4.50p 4.63p 194823
28/11/2018 4.50p 4.59p 4.41p 4.50p 283431
27/11/2018 4.38p 4.50p 3.75p 4.50p 793317
26/11/2018 4.50p 4.50p 4.35p 4.38p 58988
23/11/2018 4.50p 4.60p 4.25p 4.50p 159475
22/11/2018 4.63p 4.70p 4.35p 4.50p 315775
21/11/2018 5.13p 5.13p 4.56p 4.63p 684986
20/11/2018 5.63p 5.75p 5.01p 5.13p 416506
19/11/2018 5.75p 5.75p 5.63p 5.63p 102174
16/11/2018 5.75p 5.90p 5.65p 5.75p 298103
15/11/2018 6.00p 6.14p 5.75p 5.75p 214583
14/11/2018 6.00p 6.14p 5.91p 6.00p 124900
13/11/2018 6.00p 6.19p 5.91p 6.00p 311369
12/11/2018 6.13p 6.25p 6.00p 6.00p 163813
09/11/2018 6.25p 6.25p 5.95p 6.13p 369535
08/11/2018 6.25p 6.28p 6.00p 6.25p 186460
07/11/2018 6.25p 6.42p 6.05p 6.25p 439684
06/11/2018 5.88p 6.45p 5.88p 6.25p 388941
05/11/2018 5.88p 5.98p 5.84p 5.98p 510001
02/11/2018 5.88p 6.00p 5.80p 6.00p 442295
01/11/2018 5.88p 6.00p 5.68p 5.88p 840361
31/10/2018 6.00p 6.00p 5.75p 5.88p 295054
30/10/2018 6.00p 6.00p 5.81p 6.00p 222482
29/10/2018 6.00p 6.09p 5.89p 6.00p 151124
26/10/2018 6.13p 6.13p 5.85p 6.00p 769928
25/10/2018 6.13p 6.17p 6.00p 6.13p 245000

*Close Price adjusted for both dividends and splits