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
06/11/2018 17.75p 17.75p 17.00p 17.75p 3147
05/11/2018 17.75p 17.75p 17.01p 17.75p 6000
02/11/2018 17.75p 17.75p 17.75p 17.75p 0
01/11/2018 17.75p 17.75p 17.75p 17.75p 2000
31/10/2018 17.75p 17.75p 17.75p 17.75p 0
30/10/2018 17.75p 17.75p 17.75p 17.75p 728
29/10/2018 17.75p 17.75p 17.75p 17.75p 82368
26/10/2018 17.75p 17.75p 17.75p 17.75p 0
25/10/2018 17.75p 17.75p 17.75p 17.75p 1708
24/10/2018 17.75p 17.75p 17.75p 17.75p 0
23/10/2018 17.75p 17.75p 17.75p 17.75p 0
22/10/2018 17.75p 17.75p 17.75p 17.75p 0
19/10/2018 17.75p 17.75p 17.75p 17.75p 660
18/10/2018 17.75p 17.75p 17.75p 17.75p 0
17/10/2018 17.75p 17.75p 17.75p 17.75p 34
16/10/2018 17.75p 17.75p 17.01p 17.75p 9850
15/10/2018 17.75p 17.75p 17.75p 17.75p 0
12/10/2018 17.75p 17.75p 17.75p 17.75p 0
11/10/2018 17.75p 17.75p 17.75p 17.75p 0
10/10/2018 17.75p 17.75p 17.75p 17.75p 0
09/10/2018 17.75p 17.75p 17.75p 17.75p 0
08/10/2018 17.75p 17.75p 17.75p 17.75p 0
05/10/2018 17.75p 17.75p 17.75p 17.75p 0
04/10/2018 17.75p 17.75p 17.75p 17.75p 0
03/10/2018 17.75p 17.75p 17.75p 17.75p 11055
02/10/2018 17.75p 17.75p 17.75p 17.75p 0
01/10/2018 17.75p 17.75p 17.75p 17.75p 0
28/09/2018 17.75p 17.75p 17.75p 17.75p 0
27/09/2018 17.75p 17.75p 17.75p 17.75p 0
26/09/2018 17.75p 17.75p 17.75p 17.75p 0
25/09/2018 18.00p 18.00p 17.40p 17.75p 10000
24/09/2018 18.00p 18.00p 18.00p 18.00p 0
21/09/2018 18.00p 18.00p 18.00p 18.00p 0
20/09/2018 18.00p 18.00p 18.00p 18.00p 0
19/09/2018 18.00p 18.00p 18.00p 18.00p 0
18/09/2018 18.00p 18.00p 18.00p 18.00p 0
17/09/2018 18.00p 18.00p 18.00p 18.00p 0
14/09/2018 18.00p 18.00p 18.00p 18.00p 0
13/09/2018 18.00p 18.30p 18.00p 18.00p 112773
12/09/2018 18.00p 18.00p 18.00p 18.00p 0
11/09/2018 18.00p 18.00p 18.00p 18.00p 0
10/09/2018 18.00p 18.00p 18.00p 18.00p 132345
07/09/2018 18.00p 18.00p 18.00p 18.00p 0
06/09/2018 18.00p 18.00p 18.00p 18.00p 0
05/09/2018 18.00p 18.00p 18.00p 18.00p 0
04/09/2018 18.00p 18.00p 18.00p 18.00p 0
03/09/2018 18.00p 18.00p 18.00p 18.00p 0
31/08/2018 18.00p 18.00p 17.50p 18.00p 3
30/08/2018 18.00p 18.00p 18.00p 18.00p 0
29/08/2018 18.00p 18.00p 18.00p 18.00p 100
28/08/2018 18.00p 18.00p 18.00p 18.00p 69000
24/08/2018 18.00p 18.00p 18.00p 18.00p 0
23/08/2018 18.00p 18.00p 18.00p 18.00p 0
22/08/2018 18.00p 18.00p 18.00p 18.00p 4377
21/08/2018 18.00p 18.00p 18.00p 18.00p 0
20/08/2018 18.00p 18.45p 18.00p 18.00p 2000
17/08/2018 18.00p 18.00p 18.00p 18.00p 0
16/08/2018 18.00p 18.00p 18.00p 18.00p 0
15/08/2018 18.00p 18.00p 18.00p 18.00p 0
14/08/2018 18.00p 18.00p 18.00p 18.00p 0
13/08/2018 18.00p 18.00p 18.00p 18.00p 0
10/08/2018 18.00p 18.38p 18.00p 18.00p 207
09/08/2018 18.00p 18.00p 18.00p 18.00p 100000
08/08/2018 18.00p 18.50p 18.00p 18.00p 3
07/08/2018 18.00p 18.25p 18.00p 18.00p 9580
06/08/2018 18.00p 18.25p 18.00p 18.00p 5413
03/08/2018 18.00p 18.25p 18.00p 18.00p 43893
02/08/2018 18.00p 18.00p 18.00p 18.00p 0
01/08/2018 18.25p 18.25p 18.00p 18.00p 0
31/07/2018 18.25p 18.25p 18.25p 18.25p 0
30/07/2018 18.25p 18.25p 18.25p 18.25p 0
27/07/2018 18.25p 18.25p 18.25p 18.25p 0
26/07/2018 18.25p 18.25p 18.25p 18.25p 0
25/07/2018 18.25p 18.25p 18.25p 18.25p 0
24/07/2018 18.25p 18.25p 18.25p 18.25p 0
23/07/2018 18.25p 18.25p 18.25p 18.25p 0
20/07/2018 18.25p 18.25p 18.25p 18.25p 0
19/07/2018 18.25p 18.25p 18.25p 18.25p 0
18/07/2018 18.25p 18.25p 18.25p 18.25p 0
17/07/2018 18.25p 18.25p 18.25p 18.25p 0
16/07/2018 18.25p 18.25p 18.25p 18.25p 0
13/07/2018 18.25p 18.25p 18.25p 18.25p 0
12/07/2018 18.25p 18.25p 18.25p 18.25p 0
11/07/2018 18.25p 18.25p 18.25p 18.25p 5069
10/07/2018 18.25p 18.40p 18.25p 18.25p 163500
09/07/2018 18.25p 18.25p 18.25p 18.25p 0
06/07/2018 18.25p 18.25p 18.25p 18.25p 0
05/07/2018 18.25p 18.25p 18.25p 18.25p 0
04/07/2018 18.25p 18.25p 18.25p 18.25p 0
03/07/2018 18.25p 18.25p 18.25p 18.25p 0
02/07/2018 18.25p 18.25p 18.25p 18.25p 0
29/06/2018 18.25p 18.25p 18.25p 18.25p 0
28/06/2018 18.25p 19.00p 18.25p 18.25p 12540
27/06/2018 18.25p 18.95p 18.25p 18.25p 13
26/06/2018 18.25p 18.25p 18.25p 18.25p 0
25/06/2018 18.25p 18.25p 18.25p 18.25p 0
22/06/2018 18.25p 18.95p 18.25p 18.25p 200
21/06/2018 18.25p 18.25p 18.25p 18.25p 0
20/06/2018 18.25p 18.25p 18.25p 18.25p 466
19/06/2018 18.25p 18.25p 18.00p 18.00p 1
18/06/2018 18.25p 18.95p 18.00p 18.25p 5915
15/06/2018 18.00p 18.25p 18.00p 18.25p 50000
14/06/2018 18.00p 18.00p 18.00p 18.00p 0
13/06/2018 18.00p 18.40p 18.00p 18.00p 2000
12/06/2018 18.00p 18.00p 18.00p 18.00p 0
11/06/2018 18.00p 18.00p 18.00p 18.00p 0
08/06/2018 18.00p 18.00p 18.00p 18.00p 0
07/06/2018 18.00p 18.25p 17.75p 18.00p 0
06/06/2018 18.00p 18.00p 17.00p 18.00p 2343
05/06/2018 18.00p 18.00p 18.00p 18.00p 0
04/06/2018 18.00p 18.00p 18.00p 18.00p 0
01/06/2018 18.00p 18.00p 18.00p 18.00p 0
31/05/2018 18.00p 18.00p 18.00p 18.00p 0
30/05/2018 18.00p 18.00p 17.55p 18.00p 3200
29/05/2018 18.00p 18.00p 18.00p 18.00p 0
25/05/2018 18.00p 18.00p 18.00p 18.00p 0
24/05/2018 18.00p 18.00p 18.00p 18.00p 0
23/05/2018 18.00p 18.00p 18.00p 18.00p 0
22/05/2018 18.00p 18.00p 18.00p 18.00p 0
21/05/2018 18.00p 18.00p 18.00p 18.00p 0
18/05/2018 18.00p 18.00p 18.00p 18.00p 0
17/05/2018 18.00p 18.00p 17.55p 18.00p 546
16/05/2018 18.00p 18.00p 18.00p 18.00p 0
15/05/2018 18.00p 18.00p 17.50p 18.00p 0
14/05/2018 17.50p 18.00p 17.50p 17.50p 16544
11/05/2018 18.25p 18.25p 17.13p 17.50p 30000
10/05/2018 17.75p 18.00p 17.75p 18.00p 50000
09/05/2018 17.75p 17.75p 17.75p 17.75p 0
08/05/2018 18.00p 18.00p 17.75p 17.75p 0
04/05/2018 18.00p 18.00p 17.95p 18.00p 27
03/05/2018 18.25p 18.25p 18.00p 18.00p 50207
02/05/2018 18.25p 18.25p 18.25p 18.25p 0
01/05/2018 18.25p 18.25p 17.50p 18.25p 12343
30/04/2018 18.25p 18.25p 18.25p 18.25p 0
27/04/2018 18.25p 18.25p 18.25p 18.25p 0
26/04/2018 18.25p 18.25p 18.25p 18.25p 0
25/04/2018 18.25p 18.25p 18.25p 18.25p 0
24/04/2018 18.25p 18.25p 17.50p 18.25p 1000
23/04/2018 18.25p 18.25p 18.25p 18.25p 0
20/04/2018 18.25p 18.25p 18.25p 18.25p 0
19/04/2018 18.25p 18.25p 17.50p 18.25p 700
18/04/2018 18.25p 18.25p 18.25p 18.25p 0
17/04/2018 18.25p 18.25p 18.25p 18.25p 0
16/04/2018 18.25p 18.25p 18.25p 18.25p 0
13/04/2018 18.25p 18.25p 18.25p 18.25p 0
12/04/2018 18.25p 18.25p 17.85p 18.25p 1680
11/04/2018 18.25p 18.25p 18.25p 18.25p 0
10/04/2018 18.25p 18.25p 18.25p 18.25p 0
09/04/2018 17.50p 18.25p 17.50p 18.25p 25000
06/04/2018 17.50p 17.50p 17.50p 17.50p 273
05/04/2018 17.50p 17.80p 17.50p 17.50p 10000
04/04/2018 17.50p 17.50p 17.50p 17.50p 0
03/04/2018 17.50p 17.50p 17.05p 17.50p 330
29/03/2018 17.75p 17.75p 17.50p 17.50p 1708
28/03/2018 17.75p 17.75p 17.75p 17.75p 0
27/03/2018 17.75p 17.75p 17.75p 17.75p 0
26/03/2018 17.75p 17.75p 17.75p 17.75p 109750
23/03/2018 17.75p 17.75p 17.75p 17.75p 0
22/03/2018 17.75p 17.75p 17.75p 17.75p 0
21/03/2018 17.75p 17.75p 17.75p 17.75p 0
20/03/2018 17.75p 17.75p 17.75p 17.75p 4654
19/03/2018 17.75p 17.75p 17.75p 17.75p 210
16/03/2018 17.75p 17.75p 17.75p 17.75p 0
15/03/2018 17.75p 17.75p 17.75p 17.75p 0
14/03/2018 17.75p 17.75p 17.75p 17.75p 0
13/03/2018 17.75p 17.75p 17.75p 17.75p 0
12/03/2018 17.75p 17.75p 17.75p 17.75p 0
09/03/2018 17.75p 17.75p 17.00p 17.75p 780
08/03/2018 17.75p 18.50p 17.75p 17.75p 0
07/03/2018 18.00p 18.50p 17.50p 18.50p 133903
06/03/2018 17.25p 17.30p 17.25p 17.25p 20
05/03/2018 17.25p 17.25p 17.25p 17.25p 0
02/03/2018 17.25p 17.25p 17.25p 17.25p 0
01/03/2018 17.25p 17.25p 17.25p 17.25p 7235
28/02/2018 17.25p 17.25p 17.25p 17.25p 1
27/02/2018 17.25p 17.25p 17.25p 17.25p 0
26/02/2018 17.25p 17.25p 17.25p 17.25p 0
23/02/2018 17.25p 17.25p 17.25p 17.25p 0
22/02/2018 17.25p 17.25p 17.25p 17.25p 0
21/02/2018 17.25p 17.25p 17.25p 17.25p 0
20/02/2018 17.25p 17.25p 17.25p 17.25p 0
19/02/2018 17.25p 17.25p 17.25p 17.25p 0
16/02/2018 17.25p 17.25p 17.25p 17.25p 0
15/02/2018 17.25p 17.25p 17.25p 17.25p 1700
14/02/2018 17.25p 17.25p 17.25p 17.25p 0
13/02/2018 17.25p 17.25p 17.25p 17.25p 0
12/02/2018 17.25p 17.25p 17.25p 17.25p 5
09/02/2018 17.25p 17.25p 17.25p 17.25p 52860
08/02/2018 17.25p 17.25p 17.25p 17.25p 50000
07/02/2018 17.25p 17.25p 17.25p 17.25p 0
06/02/2018 17.25p 17.25p 17.25p 17.25p 0
05/02/2018 17.25p 17.25p 17.25p 17.25p 0
02/02/2018 17.25p 17.25p 17.25p 17.25p 22000
01/02/2018 17.25p 17.25p 17.25p 17.25p 0
31/01/2018 17.25p 17.25p 17.25p 17.25p 0
30/01/2018 17.25p 17.25p 17.25p 17.25p 65535
29/01/2018 17.25p 17.25p 17.25p 17.25p 0
26/01/2018 17.25p 17.25p 17.25p 17.25p 0
25/01/2018 17.25p 17.25p 17.25p 17.25p 0
24/01/2018 17.25p 17.25p 17.25p 17.25p 0

*Close Price adjusted for both dividends and splits