Argos Resources Ltd. (DI) (ARG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argos Resources Ltd. (DI)

Date Open High Low Close* Volume
25/01/2019 3.15p 3.15p 3.02p 3.10p 43551
24/01/2019 3.35p 3.35p 3.16p 3.16p 7768
23/01/2019 3.35p 3.35p 3.13p 3.35p 30226
22/01/2019 3.05p 3.35p 2.90p 3.35p 268344
21/01/2019 2.85p 3.20p 2.85p 3.05p 95167
18/01/2019 3.05p 3.05p 2.73p 2.85p 28246
17/01/2019 3.05p 3.05p 3.05p 3.05p 0
16/01/2019 3.05p 3.05p 3.05p 3.05p 0
15/01/2019 3.05p 3.05p 2.80p 3.05p 10000
14/01/2019 3.05p 3.05p 3.05p 3.05p 0
11/01/2019 3.05p 3.19p 2.80p 3.05p 30610
10/01/2019 3.20p 3.20p 3.00p 3.05p 30000
09/01/2019 3.25p 3.25p 3.20p 3.20p 0
08/01/2019 3.35p 3.40p 3.20p 3.25p 44645
07/01/2019 2.90p 3.61p 2.90p 3.35p 325913
04/01/2019 2.80p 3.10p 2.71p 2.90p 102072
03/01/2019 2.80p 2.97p 2.80p 2.80p 11602
02/01/2019 2.80p 3.00p 2.63p 2.80p 50746
31/12/2018 2.80p 2.97p 2.80p 2.80p 674
28/12/2018 2.80p 2.80p 2.63p 2.80p 12500
27/12/2018 2.80p 2.80p 2.80p 2.80p 0
24/12/2018 2.80p 2.80p 2.65p 2.80p 20000
21/12/2018 2.85p 2.89p 2.65p 2.80p 38489
20/12/2018 3.00p 3.00p 2.70p 2.85p 26299
19/12/2018 3.00p 3.00p 2.81p 3.00p 220052
18/12/2018 3.00p 3.10p 2.90p 3.00p 335000
17/12/2018 2.75p 3.00p 2.75p 3.00p 170713
14/12/2018 2.75p 2.75p 2.50p 2.75p 20582
13/12/2018 2.75p 2.75p 2.75p 2.75p 0
12/12/2018 2.75p 2.75p 2.75p 2.75p 0
11/12/2018 2.75p 3.00p 2.50p 2.75p 1190
10/12/2018 2.85p 2.97p 2.65p 2.75p 30235
07/12/2018 2.95p 2.95p 2.75p 2.85p 11000
06/12/2018 2.95p 2.95p 2.70p 2.95p 2000
05/12/2018 2.95p 2.95p 2.95p 2.95p 0
04/12/2018 3.00p 3.00p 2.95p 2.95p 0
03/12/2018 3.00p 3.00p 3.00p 3.00p 0
30/11/2018 3.00p 3.20p 3.00p 3.00p 420
29/11/2018 3.00p 3.00p 2.85p 3.00p 10000
28/11/2018 3.00p 3.02p 2.80p 3.00p 3991
27/11/2018 3.00p 3.00p 3.00p 3.00p 0
26/11/2018 3.05p 3.05p 3.00p 3.00p 6262
23/11/2018 3.10p 3.10p 2.91p 3.05p 25075
22/11/2018 3.05p 3.10p 2.88p 3.10p 1
21/11/2018 3.05p 3.05p 3.05p 3.05p 0
20/11/2018 3.15p 3.15p 3.05p 3.05p 0
19/11/2018 3.25p 3.25p 3.00p 3.15p 100000
16/11/2018 3.25p 3.25p 3.00p 3.25p 11744
15/11/2018 3.25p 3.25p 3.25p 3.25p 0
14/11/2018 3.25p 3.25p 3.25p 3.25p 0
13/11/2018 3.30p 3.30p 3.00p 3.25p 35548
12/11/2018 3.40p 3.40p 3.10p 3.30p 539
09/11/2018 3.40p 3.40p 3.40p 3.40p 0
08/11/2018 3.45p 3.52p 3.40p 3.40p 17323
07/11/2018 3.45p 3.52p 3.31p 3.45p 103
06/11/2018 3.45p 3.45p 3.30p 3.45p 665
05/11/2018 3.45p 3.55p 3.30p 3.45p 43802
02/11/2018 3.45p 3.49p 3.30p 3.45p 10814
01/11/2018 3.45p 3.52p 3.45p 3.45p 23828
31/10/2018 3.45p 3.53p 3.45p 3.45p 45000
30/10/2018 3.55p 3.55p 3.34p 3.45p 113851
29/10/2018 3.55p 3.55p 3.45p 3.55p 7269
26/10/2018 3.55p 3.55p 3.55p 3.55p 0
25/10/2018 3.55p 3.55p 3.55p 3.55p 0
24/10/2018 3.55p 3.70p 3.45p 3.55p 28253
23/10/2018 3.75p 3.83p 3.50p 3.55p 75000
22/10/2018 3.75p 3.78p 3.58p 3.75p 48814
19/10/2018 3.95p 3.95p 3.75p 3.75p 1500
18/10/2018 3.95p 3.95p 3.80p 3.95p 20000
17/10/2018 4.00p 4.00p 3.80p 3.95p 72595
16/10/2018 4.00p 4.00p 3.90p 4.00p 40011
15/10/2018 4.00p 4.00p 3.91p 4.00p 10000
12/10/2018 4.05p 4.05p 4.00p 4.00p 93332
11/10/2018 3.95p 4.07p 3.93p 4.05p 371791
10/10/2018 4.15p 4.27p 3.66p 3.66p 200962
09/10/2018 4.75p 4.75p 4.00p 4.15p 245047
08/10/2018 4.75p 4.75p 4.55p 4.75p 69600
05/10/2018 4.50p 5.25p 4.50p 4.75p 610799
04/10/2018 6.25p 6.25p 4.10p 4.50p 426436
03/10/2018 6.25p 6.48p 6.08p 6.25p 4307
02/10/2018 6.13p 6.25p 6.01p 6.25p 78238
01/10/2018 6.13p 6.22p 6.03p 6.13p 25715
28/09/2018 6.13p 6.23p 6.13p 6.13p 2602
27/09/2018 6.25p 6.25p 6.01p 6.13p 36189
26/09/2018 6.25p 6.37p 6.03p 6.25p 85117
25/09/2018 6.25p 6.25p 6.03p 6.25p 14743
24/09/2018 6.25p 6.30p 6.10p 6.25p 8164
21/09/2018 6.25p 6.30p 6.25p 6.25p 2508
20/09/2018 6.25p 6.25p 6.25p 6.25p 0
19/09/2018 6.25p 6.38p 6.08p 6.25p 113185
18/09/2018 6.25p 6.25p 6.08p 6.25p 24850
17/09/2018 6.25p 6.25p 6.08p 6.25p 10558
14/09/2018 5.63p 6.25p 5.63p 6.25p 203064
13/09/2018 5.63p 5.63p 5.52p 5.63p 2349
12/09/2018 5.63p 5.63p 5.52p 5.63p 23643
11/09/2018 5.63p 5.63p 5.51p 5.63p 9326
10/09/2018 5.63p 5.75p 5.51p 5.63p 4680
07/09/2018 5.50p 5.63p 5.50p 5.63p 114018
06/09/2018 5.50p 5.50p 5.31p 5.50p 60377
05/09/2018 5.63p 5.75p 5.25p 5.50p 25552
04/09/2018 5.88p 5.88p 5.50p 5.63p 145837
03/09/2018 5.88p 5.88p 5.78p 5.88p 39556
31/08/2018 6.50p 6.50p 5.75p 5.88p 228407
30/08/2018 6.50p 6.50p 6.22p 6.50p 23970
29/08/2018 6.50p 6.50p 6.15p 6.50p 31489
28/08/2018 6.25p 6.50p 6.13p 6.50p 74445
24/08/2018 6.25p 6.25p 6.25p 6.25p 0
23/08/2018 6.25p 6.25p 6.18p 6.25p 11949
22/08/2018 6.25p 6.45p 6.18p 6.25p 12453
21/08/2018 6.25p 6.38p 6.25p 6.25p 54317
20/08/2018 6.88p 6.88p 6.13p 6.25p 204593
17/08/2018 6.88p 6.88p 6.50p 6.88p 9501
16/08/2018 6.88p 6.88p 6.88p 6.88p 0
15/08/2018 6.88p 6.88p 6.51p 6.88p 500
14/08/2018 7.25p 7.25p 6.88p 6.88p 42759
13/08/2018 7.25p 7.25p 7.00p 7.25p 15322
10/08/2018 7.38p 7.38p 6.64p 7.25p 100000
09/08/2018 7.38p 7.38p 7.00p 7.38p 30350
08/08/2018 7.38p 7.45p 7.01p 7.38p 52412
07/08/2018 7.38p 7.38p 7.01p 7.38p 13189
06/08/2018 7.38p 7.38p 7.08p 7.38p 31018
03/08/2018 7.38p 7.48p 7.08p 7.38p 10800
02/08/2018 7.38p 7.65p 7.16p 7.38p 59392
01/08/2018 7.38p 7.38p 7.38p 7.38p 0
31/07/2018 7.38p 7.38p 7.00p 7.38p 65722
30/07/2018 7.38p 7.70p 7.30p 7.38p 59702
27/07/2018 7.38p 7.70p 7.25p 7.38p 39674
26/07/2018 7.38p 7.65p 7.19p 7.38p 73009
25/07/2018 7.75p 7.88p 7.25p 7.38p 62022
24/07/2018 8.25p 8.25p 7.58p 7.75p 202520
23/07/2018 8.25p 8.25p 8.16p 8.25p 53206
20/07/2018 8.25p 8.54p 8.00p 8.25p 130473
19/07/2018 8.00p 8.00p 7.70p 8.00p 1006
18/07/2018 8.00p 8.50p 8.00p 8.00p 62000
17/07/2018 8.00p 8.00p 7.62p 8.00p 63313
16/07/2018 7.50p 8.49p 7.50p 8.00p 132007
13/07/2018 7.50p 7.50p 7.10p 7.50p 2493
12/07/2018 7.50p 7.65p 7.15p 7.50p 65544
11/07/2018 7.00p 7.99p 7.00p 7.50p 52342
10/07/2018 7.00p 7.50p 7.00p 7.00p 11189
09/07/2018 7.50p 7.50p 6.55p 7.00p 224701
06/07/2018 7.50p 7.50p 7.10p 7.50p 92672
05/07/2018 7.25p 7.40p 7.05p 7.05p 73213
04/07/2018 7.25p 7.38p 7.05p 7.25p 54090
03/07/2018 7.50p 7.63p 7.05p 7.25p 149085
02/07/2018 6.75p 8.00p 6.75p 7.00p 370979
29/06/2018 6.75p 7.25p 6.45p 6.75p 111376
28/06/2018 6.63p 7.20p 6.31p 6.75p 96511
27/06/2018 6.00p 6.90p 6.00p 6.63p 172060
26/06/2018 6.00p 6.00p 5.88p 6.00p 9635
25/06/2018 6.00p 6.20p 5.78p 6.00p 31880
22/06/2018 6.00p 6.20p 6.00p 6.00p 70040
21/06/2018 6.25p 6.30p 6.00p 6.00p 90452
20/06/2018 6.25p 6.25p 6.03p 6.25p 36750
19/06/2018 6.13p 6.35p 5.86p 6.25p 155472
18/06/2018 6.13p 6.25p 5.88p 6.13p 72778
15/06/2018 6.13p 6.13p 6.13p 6.13p 0
14/06/2018 6.25p 6.35p 5.90p 6.13p 41233
13/06/2018 6.25p 6.50p 6.25p 6.25p 23635
12/06/2018 6.25p 6.50p 6.08p 6.25p 40972
11/06/2018 6.25p 6.25p 6.10p 6.25p 5162
08/06/2018 6.25p 6.38p 6.00p 6.25p 10780
07/06/2018 6.50p 6.50p 6.08p 6.25p 107000
06/06/2018 6.50p 6.50p 6.13p 6.50p 10218
05/06/2018 6.50p 6.68p 6.10p 6.50p 91561
04/06/2018 6.50p 6.68p 6.15p 6.50p 9178
01/06/2018 6.25p 6.68p 6.25p 6.50p 87784
31/05/2018 6.50p 6.50p 6.05p 6.25p 48514
30/05/2018 6.83p 6.83p 6.10p 6.50p 45598
29/05/2018 6.83p 7.25p 6.49p 6.83p 29826
25/05/2018 7.63p 7.63p 6.35p 6.83p 191436
24/05/2018 7.63p 7.63p 7.00p 7.63p 21498
23/05/2018 7.63p 8.00p 7.09p 7.63p 61303
22/05/2018 7.83p 8.08p 7.09p 7.63p 211663
21/05/2018 7.25p 8.19p 7.08p 7.83p 301052
18/05/2018 7.35p 7.49p 7.01p 7.25p 273670
17/05/2018 6.88p 7.70p 6.34p 7.35p 782972
16/05/2018 9.25p 9.25p 6.50p 7.13p 1857995
15/05/2018 9.00p 13.90p 8.90p 9.05p 3577725
14/05/2018 6.00p 9.50p 6.00p 9.00p 2280166
11/05/2018 5.60p 6.20p 5.18p 5.75p 275368
10/05/2018 5.58p 5.83p 5.14p 5.50p 581092
09/05/2018 4.15p 6.13p 4.15p 5.38p 1010867
08/05/2018 4.25p 4.25p 3.87p 4.15p 194904
04/05/2018 4.05p 4.44p 3.96p 4.25p 217096
03/05/2018 4.05p 4.05p 3.93p 4.05p 10000
02/05/2018 4.05p 4.18p 4.05p 4.05p 33375
01/05/2018 4.05p 4.05p 3.92p 4.05p 40000
30/04/2018 4.05p 4.18p 3.90p 4.05p 40115
27/04/2018 4.05p 4.23p 3.90p 4.05p 183426
26/04/2018 4.05p 4.05p 3.83p 4.05p 14497
25/04/2018 4.15p 4.15p 3.83p 4.05p 10000
24/04/2018 4.15p 4.15p 3.83p 4.15p 2500
23/04/2018 4.15p 4.15p 4.15p 4.15p 0
20/04/2018 4.15p 4.15p 3.82p 4.15p 99684
19/04/2018 4.15p 4.15p 3.83p 4.15p 90643
18/04/2018 4.15p 4.15p 3.93p 4.15p 67886
17/04/2018 4.15p 4.18p 3.93p 4.15p 147153
16/04/2018 4.15p 4.15p 4.05p 4.15p 2428
13/04/2018 4.15p 4.21p 3.95p 4.00p 152266

*Close Price adjusted for both dividends and splits