Argo Group Ltd. (ARGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argo Group Ltd.

Date Open High Low Close* Volume
03/12/2014 11.50p 11.50p 11.32p 11.50p 15000
02/12/2014 11.50p 11.50p 11.50p 11.50p 0
01/12/2014 11.50p 11.50p 11.50p 11.50p 0
28/11/2014 11.50p 11.50p 11.25p 11.50p 1025
27/11/2014 11.50p 11.50p 11.50p 11.50p 0
26/11/2014 11.50p 11.50p 11.32p 11.50p 15000
25/11/2014 11.50p 11.50p 11.25p 11.50p 600
24/11/2014 11.75p 11.75p 11.75p 11.75p 0
21/11/2014 11.75p 11.75p 11.25p 11.75p 10000
20/11/2014 11.75p 11.75p 11.25p 11.75p 6635
19/11/2014 11.75p 11.75p 11.75p 11.75p 0
18/11/2014 11.75p 11.75p 11.75p 11.75p 0
17/11/2014 11.88p 11.88p 11.50p 11.75p 8000
14/11/2014 12.00p 12.00p 11.50p 11.88p 54000
13/11/2014 13.00p 13.00p 11.25p 12.00p 146000
12/11/2014 13.00p 13.00p 13.00p 13.00p 0
11/11/2014 13.00p 13.00p 12.50p 13.00p 14246
10/11/2014 13.00p 13.00p 13.00p 13.00p 0
07/11/2014 13.00p 13.00p 13.00p 13.00p 0
06/11/2014 13.00p 13.00p 13.00p 13.00p 0
05/11/2014 13.00p 13.00p 13.00p 13.00p 0
04/11/2014 13.00p 13.00p 13.00p 13.00p 0
03/11/2014 13.00p 13.00p 12.50p 13.00p 30800
31/10/2014 13.00p 13.00p 13.00p 13.00p 0
30/10/2014 13.00p 13.00p 13.00p 13.00p 0
29/10/2014 13.00p 13.00p 13.00p 13.00p 0
28/10/2014 13.00p 13.00p 13.00p 13.00p 0
27/10/2014 13.00p 13.00p 13.00p 13.00p 0
24/10/2014 13.00p 13.00p 13.00p 13.00p 0
23/10/2014 13.00p 13.00p 12.50p 13.00p 5000
22/10/2014 13.00p 13.00p 12.50p 13.00p 2790
21/10/2014 13.00p 13.00p 12.50p 13.00p 750
20/10/2014 13.00p 13.00p 13.00p 13.00p 0
17/10/2014 13.00p 13.00p 12.50p 13.00p 209
16/10/2014 13.00p 13.00p 12.50p 13.00p 1046
15/10/2014 13.00p 13.00p 12.55p 13.00p 10000
14/10/2014 13.00p 13.00p 12.55p 13.00p 10350
13/10/2014 13.00p 13.00p 13.00p 13.00p 0
10/10/2014 13.12p 13.50p 12.75p 13.00p 153722
09/10/2014 13.12p 13.12p 13.12p 13.12p 0
08/10/2014 13.12p 13.50p 12.75p 13.12p 102100
07/10/2014 13.25p 13.25p 13.25p 13.25p 0
06/10/2014 13.50p 13.50p 13.00p 13.25p 11600
03/10/2014 13.50p 13.50p 13.50p 13.50p 0
02/10/2014 13.50p 13.50p 13.00p 13.50p 6167
01/10/2014 13.50p 13.50p 13.00p 13.50p 1700
30/09/2014 13.50p 13.50p 13.50p 13.50p 148
29/09/2014 13.50p 13.50p 13.00p 13.50p 14887
26/09/2014 13.50p 13.50p 13.00p 13.50p 2000
25/09/2014 13.50p 14.50p 12.93p 13.50p 100456
24/09/2014 13.75p 14.50p 13.75p 14.00p 10000
23/09/2014 13.75p 13.75p 13.75p 13.75p 0
22/09/2014 13.75p 13.75p 13.35p 13.75p 50000
19/09/2014 13.75p 13.75p 13.35p 13.75p 7000
18/09/2014 13.75p 13.75p 13.75p 13.75p 0
17/09/2014 13.75p 13.75p 13.75p 13.75p 0
16/09/2014 13.75p 14.40p 13.75p 13.75p 5156
15/09/2014 13.75p 14.21p 13.75p 13.75p 22058
12/09/2014 13.75p 14.20p 13.75p 13.75p 22000
11/09/2014 13.75p 14.24p 13.00p 13.75p 29805
10/09/2014 13.75p 13.75p 13.75p 13.75p 0
09/09/2014 13.88p 14.00p 13.33p 13.75p 57884
08/09/2014 13.88p 14.13p 13.88p 13.88p 2124
05/09/2014 13.88p 13.88p 13.31p 13.88p 1983
04/09/2014 13.88p 13.88p 13.25p 13.88p 2107
03/09/2014 13.88p 13.88p 13.88p 13.88p 0
02/09/2014 14.00p 14.00p 13.50p 13.88p 5000
01/09/2014 14.00p 14.00p 14.00p 14.00p 0
29/08/2014 14.00p 14.00p 13.67p 14.00p 7000
28/08/2014 14.00p 14.00p 14.00p 14.00p 0
27/08/2014 14.00p 14.00p 13.50p 14.00p 425
26/08/2014 14.00p 14.00p 14.00p 14.00p 0
22/08/2014 14.00p 14.00p 13.75p 14.00p 0
21/08/2014 14.00p 14.00p 14.00p 14.00p 0
20/08/2014 14.00p 14.00p 13.50p 14.00p 41259
19/08/2014 14.00p 14.00p 14.00p 14.00p 0
18/08/2014 14.00p 14.00p 14.00p 14.00p 0
15/08/2014 13.88p 14.00p 13.88p 14.00p 0
14/08/2014 13.88p 13.88p 13.88p 13.88p 0
13/08/2014 13.88p 14.36p 13.88p 13.88p 6534
12/08/2014 13.88p 13.88p 13.88p 13.88p 0
11/08/2014 13.63p 14.00p 13.63p 13.88p 50000
08/08/2014 13.63p 13.63p 13.00p 13.63p 1000
07/08/2014 13.63p 13.75p 13.63p 13.63p 8958
06/08/2014 13.63p 13.88p 13.05p 13.63p 38331
05/08/2014 13.63p 13.63p 13.05p 13.63p 0
04/08/2014 13.63p 13.63p 13.05p 13.63p 0
01/08/2014 13.50p 13.63p 13.05p 13.63p 0
31/07/2014 13.50p 13.50p 13.05p 13.50p 0
30/07/2014 13.50p 13.50p 13.05p 13.50p 0
29/07/2014 13.50p 13.50p 13.05p 13.50p 0
28/07/2014 13.50p 13.50p 13.05p 13.50p 3461
25/07/2014 13.12p 13.90p 13.05p 13.50p 32279
24/07/2014 13.12p 13.12p 13.11p 13.12p 48187
23/07/2014 13.00p 13.25p 12.75p 13.12p 67000
22/07/2014 13.00p 13.25p 12.75p 13.00p 60150
21/07/2014 13.12p 13.12p 12.75p 13.00p 40475
18/07/2014 13.12p 13.38p 12.75p 13.12p 0
17/07/2014 13.12p 13.38p 12.75p 13.12p 0
16/07/2014 13.12p 13.38p 12.75p 13.12p 0
15/07/2014 13.12p 13.12p 12.75p 13.12p 0
14/07/2014 13.12p 13.12p 12.75p 13.12p 7000
11/07/2014 13.12p 13.50p 12.75p 13.12p 0
10/07/2014 13.50p 13.50p 12.75p 13.12p 96848
09/07/2014 13.50p 13.50p 13.00p 13.50p 0
08/07/2014 13.50p 13.50p 13.00p 13.50p 0
07/07/2014 13.50p 13.50p 13.00p 13.50p 0
04/07/2014 13.50p 13.50p 13.00p 13.50p 5425
03/07/2014 13.50p 13.70p 13.25p 13.50p 0
02/07/2014 13.50p 13.70p 13.25p 13.50p 0
01/07/2014 13.50p 13.70p 13.50p 13.50p 20000
30/06/2014 13.50p 13.63p 13.00p 13.50p 0
27/06/2014 13.50p 13.63p 13.00p 13.50p 0
26/06/2014 13.50p 13.63p 13.00p 13.50p 0
25/06/2014 13.63p 13.63p 13.00p 13.50p 35000
24/06/2014 13.63p 13.75p 13.25p 13.63p 0
23/06/2014 13.75p 13.75p 13.25p 13.63p 24000
20/06/2014 13.75p 13.75p 13.30p 13.75p 5000
19/06/2014 13.75p 13.88p 13.25p 13.75p 0
18/06/2014 13.75p 13.88p 13.25p 13.75p 0
17/06/2014 13.75p 13.75p 13.25p 13.75p 8270
16/06/2014 13.63p 14.00p 13.28p 13.75p 16441
13/06/2014 14.13p 14.25p 13.25p 13.63p 70000
12/06/2014 14.25p 14.50p 13.75p 14.25p 172
11/06/2014 14.25p 14.25p 13.75p 14.25p 627
10/06/2014 14.25p 14.25p 13.75p 14.25p 100
09/06/2014 14.25p 14.50p 13.75p 14.25p 0
06/06/2014 14.25p 14.50p 13.75p 14.25p 2943
05/06/2014 14.25p 14.25p 14.00p 14.25p 7658
04/06/2014 14.25p 14.50p 13.75p 14.25p 0
03/06/2014 14.25p 14.50p 13.75p 14.25p 11150
02/06/2014 14.25p 14.25p 13.75p 14.25p 36179
30/05/2014 14.25p 14.25p 13.75p 14.25p 100000
29/05/2014 14.38p 14.38p 13.75p 14.25p 78235
28/05/2014 14.38p 14.50p 13.75p 14.38p 40000
27/05/2014 14.38p 14.38p 14.00p 14.38p 3509
23/05/2014 14.38p 14.38p 14.17p 14.38p 3000
22/05/2014 14.38p 14.38p 14.00p 14.38p 0
21/05/2014 14.25p 14.38p 14.00p 14.38p 25000
20/05/2014 14.25p 14.35p 14.25p 14.25p 2000
19/05/2014 14.25p 14.25p 13.81p 14.25p 30000
16/05/2014 14.25p 14.25p 13.86p 14.25p 680234
15/05/2014 14.25p 14.25p 13.95p 14.25p 14616
14/05/2014 14.25p 14.25p 13.75p 14.25p 112000
13/05/2014 14.25p 14.25p 13.95p 14.25p 3571
12/05/2014 14.25p 14.38p 13.81p 14.25p 3500
09/05/2014 14.25p 14.38p 13.81p 14.25p 10000
08/05/2014 14.25p 14.25p 13.85p 14.25p 5500
07/05/2014 14.25p 14.25p 13.75p 14.25p 1005250
06/05/2014 14.25p 14.25p 13.86p 14.25p 7148
02/05/2014 14.25p 14.38p 13.85p 14.25p 0
01/05/2014 14.25p 14.38p 13.85p 14.25p 0
30/04/2014 14.25p 14.38p 13.85p 14.25p 0
29/04/2014 14.25p 14.25p 13.85p 14.25p 21181
28/04/2014 14.25p 14.25p 13.95p 14.25p 0
25/04/2014 14.25p 14.25p 13.95p 14.25p 0
24/04/2014 14.25p 14.25p 13.95p 14.25p 0
23/04/2014 14.25p 14.25p 13.95p 14.25p 2598
22/04/2014 14.25p 14.38p 14.00p 14.25p 0
17/04/2014 14.25p 14.38p 14.00p 14.25p 0
16/04/2014 14.25p 14.38p 14.00p 14.25p 0
15/04/2014 14.25p 14.38p 14.00p 14.25p 0
14/04/2014 14.25p 14.38p 14.00p 14.25p 0
11/04/2014 14.25p 14.38p 14.00p 14.25p 0
10/04/2014 14.00p 14.38p 14.00p 14.25p 50000
09/04/2014 14.00p 14.25p 13.81p 14.00p 0
08/04/2014 14.00p 14.00p 13.81p 14.00p 2000
07/04/2014 14.00p 14.00p 13.75p 14.00p 25773
04/04/2014 14.00p 14.25p 13.80p 14.00p 0
03/04/2014 14.00p 14.25p 13.80p 14.00p 2851
02/04/2014 14.00p 14.00p 13.80p 14.00p 8686
01/04/2014 14.00p 14.00p 13.80p 14.00p 7032
31/03/2014 14.00p 14.25p 13.80p 14.00p 0
28/03/2014 14.00p 14.25p 13.80p 14.25p 0
27/03/2014 14.00p 14.00p 13.80p 14.00p 0
26/03/2014 14.00p 14.00p 13.80p 14.00p 11500
25/03/2014 14.00p 14.00p 13.88p 14.00p 1045
24/03/2014 14.00p 14.00p 13.75p 14.00p 0
21/03/2014 14.00p 14.00p 13.75p 14.00p 7309
20/03/2014 14.00p 14.00p 13.80p 14.00p 0
19/03/2014 14.00p 14.00p 13.80p 14.00p 0
18/03/2014 14.00p 14.00p 13.80p 14.00p 12558
17/03/2014 14.00p 14.25p 13.80p 14.25p 94113
14/03/2014 14.00p 14.00p 13.75p 14.00p 11959
13/03/2014 14.00p 14.00p 13.75p 14.00p 370000
12/03/2014 14.00p 14.00p 13.50p 14.00p 145872
11/03/2014 14.00p 14.05p 13.75p 14.00p 49145
10/03/2014 14.00p 14.05p 13.80p 14.00p 22032
07/03/2014 13.75p 14.00p 13.75p 14.00p 1000
06/03/2014 13.75p 13.75p 13.50p 13.75p 0
05/03/2014 13.50p 13.63p 13.50p 13.63p 841000
04/03/2014 13.38p 13.60p 13.38p 13.50p 74700
03/03/2014 13.63p 13.63p 13.38p 13.38p 31177
28/02/2014 13.88p 13.88p 13.50p 13.63p 360000
27/02/2014 13.88p 13.95p 13.75p 13.88p 1161
26/02/2014 14.13p 14.13p 13.75p 13.88p 25300
25/02/2014 14.13p 14.13p 13.76p 14.13p 0
24/02/2014 14.13p 14.13p 13.76p 14.13p 0
21/02/2014 14.13p 14.13p 13.76p 14.13p 0
20/02/2014 14.13p 14.13p 13.76p 14.13p 2500

*Close Price adjusted for both dividends and splits