Argentex Group (AGFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argentex Group

Date Open High Low Close* Volume
07/11/2024 32.00p 32.00p 31.00p 31.00p 101742
06/11/2024 31.90p 32.67p 31.50p 32.35p 484786
05/11/2024 32.00p 32.33p 31.10p 31.65p 24590
04/11/2024 32.00p 32.90p 31.50p 32.25p 89629
01/11/2024 32.00p 32.65p 30.10p 32.25p 65089
31/10/2024 32.00p 32.44p 30.36p 32.00p 60412
30/10/2024 30.00p 32.08p 29.52p 31.45p 555102
29/10/2024 30.10p 31.39p 29.00p 31.10p 286081
28/10/2024 31.00p 32.90p 29.01p 30.30p 313304
25/10/2024 31.00p 32.90p 31.00p 31.45p 54961
24/10/2024 31.70p 32.33p 32.00p 32.00p 28786
23/10/2024 31.70p 33.17p 31.63p 31.95p 121684
22/10/2024 32.20p 33.60p 32.00p 32.85p 134968
21/10/2024 32.50p 33.70p 30.66p 32.10p 544857
18/10/2024 32.30p 32.90p 30.79p 31.70p 159498
17/10/2024 31.10p 32.40p 31.12p 31.65p 760
16/10/2024 31.10p 32.18p 31.00p 31.65p 63327
15/10/2024 31.10p 32.90p 30.57p 31.30p 185659
14/10/2024 32.80p 33.00p 31.10p 32.05p 242134
11/10/2024 32.00p 33.00p 31.70p 32.05p 104582
10/10/2024 32.40p 32.57p 32.06p 32.50p 18938
09/10/2024 32.40p 32.57p 31.63p 32.25p 29066
08/10/2024 32.40p 32.50p 31.30p 31.85p 57978
07/10/2024 33.10p 35.00p 30.36p 32.10p 654579
04/10/2024 34.20p 34.90p 33.16p 34.00p 291354
03/10/2024 34.20p 35.01p 33.66p 34.85p 303525
02/10/2024 33.30p 34.23p 33.30p 34.00p 131259
01/10/2024 34.70p 34.80p 33.60p 34.80p 117089
30/09/2024 33.40p 34.80p 32.50p 34.05p 149555
27/09/2024 33.10p 33.79p 31.58p 32.25p 357761
26/09/2024 36.00p 36.79p 33.40p 34.40p 607853
25/09/2024 35.00p 35.74p 34.49p 35.35p 304136
24/09/2024 34.50p 35.90p 33.72p 35.80p 97034
23/09/2024 34.50p 36.00p 33.00p 34.50p 86674
20/09/2024 34.00p 34.40p 33.36p 34.40p 123204
19/09/2024 34.90p 38.85p 33.50p 34.20p 787577
18/09/2024 33.00p 34.50p 27.00p 33.65p 1412522
17/09/2024 31.10p 33.10p 31.10p 31.90p 91766
16/09/2024 31.10p 33.60p 31.45p 32.35p 160949
13/09/2024 31.10p 33.60p 31.10p 32.00p 103635
12/09/2024 34.90p 32.90p 31.39p 31.45p 36377
11/09/2024 34.90p 34.90p 31.41p 32.35p 338353
10/09/2024 34.90p 34.90p 32.00p 32.00p 31566
09/09/2024 34.40p 35.00p 32.47p 33.60p 174332
06/09/2024 32.00p 33.73p 32.56p 33.55p 206020
05/09/2024 32.00p 33.43p 32.00p 33.05p 23592
04/09/2024 33.90p 34.00p 32.38p 33.05p 32765
03/09/2024 32.20p 33.45p 32.20p 33.00p 159507
30/08/2024 33.50p 34.77p 33.00p 33.00p 87096
29/08/2024 34.00p 35.50p 33.10p 35.50p 73589
28/08/2024 34.10p 35.90p 34.10p 35.00p 77947
27/08/2024 35.00p 35.72p 34.10p 35.40p 76427
23/08/2024 34.10p 35.29p 34.33p 34.65p 44266
22/08/2024 34.10p 35.71p 34.10p 34.80p 38227
21/08/2024 34.20p 35.75p 34.10p 34.50p 106330
20/08/2024 32.60p 36.20p 32.60p 35.05p 390447
19/08/2024 32.50p 32.73p 31.57p 32.00p 158223
16/08/2024 32.50p 32.50p 31.22p 32.00p 64856
15/08/2024 31.50p 32.15p 30.48p 31.90p 258445
14/08/2024 34.10p 34.30p 32.00p 32.45p 155674
13/08/2024 34.10p 36.00p 33.90p 33.90p 103388
12/08/2024 34.10p 35.20p 34.10p 34.80p 25361
09/08/2024 34.10p 35.90p 34.10p 34.80p 6901
08/08/2024 36.00p 36.00p 34.10p 34.95p 143392
07/08/2024 34.30p 35.70p 33.00p 34.00p 207974
06/08/2024 31.90p 33.80p 31.20p 32.00p 307985
05/08/2024 33.40p 33.50p 29.10p 31.00p 972694
02/08/2024 36.60p 38.90p 32.37p 35.00p 353042
01/08/2024 38.40p 41.70p 36.40p 37.60p 479018
31/07/2024 35.00p 38.29p 33.00p 38.20p 319211
30/07/2024 35.80p 35.80p 33.00p 33.60p 174579
29/07/2024 34.80p 34.98p 33.20p 34.10p 236967
26/07/2024 34.80p 34.80p 33.34p 34.10p 67994
25/07/2024 36.00p 35.30p 33.74p 34.60p 60232
24/07/2024 36.00p 38.90p 34.04p 34.95p 256052
23/07/2024 37.00p 38.90p 36.20p 37.95p 222757
22/07/2024 38.90p 39.70p 36.80p 36.80p 428521
19/07/2024 36.00p 38.00p 35.49p 37.45p 311005
18/07/2024 35.30p 36.00p 34.00p 36.00p 303799
17/07/2024 37.80p 38.00p 34.00p 34.00p 513716
16/07/2024 36.20p 38.90p 36.00p 37.60p 721797
15/07/2024 33.50p 35.90p 33.50p 35.90p 532074
12/07/2024 32.00p 33.00p 31.60p 33.00p 459750
11/07/2024 31.50p 33.00p 31.40p 31.40p 434810
10/07/2024 33.00p 33.00p 31.00p 31.40p 530966
09/07/2024 28.50p 33.00p 28.45p 33.00p 1846182
08/07/2024 28.00p 28.45p 27.00p 27.00p 494401
05/07/2024 28.70p 28.70p 27.10p 27.50p 452298
04/07/2024 28.20p 29.30p 27.30p 27.30p 331468
03/07/2024 28.10p 28.80p 27.55p 27.95p 403761
02/07/2024 28.00p 28.90p 27.50p 27.50p 213906
01/07/2024 28.70p 28.90p 27.70p 28.20p 110433
28/06/2024 27.50p 28.60p 27.00p 28.00p 96660
27/06/2024 27.20p 28.40p 27.10p 28.15p 77110
26/06/2024 27.00p 28.74p 26.78p 28.45p 592267
25/06/2024 27.00p 28.90p 27.00p 28.00p 349166
24/06/2024 28.00p 29.04p 27.49p 28.30p 222179
21/06/2024 29.70p 29.70p 26.95p 28.30p 578491
20/06/2024 28.50p 31.00p 26.00p 28.30p 673080
19/06/2024 34.00p 34.45p 29.00p 29.40p 1181056
18/06/2024 36.30p 38.00p 32.52p 34.25p 469493
17/06/2024 35.90p 37.58p 33.40p 36.10p 513699
14/06/2024 34.90p 35.90p 33.19p 34.00p 174905
13/06/2024 35.10p 36.00p 33.30p 34.00p 275790
12/06/2024 34.00p 35.00p 33.65p 34.30p 169618
11/06/2024 34.40p 35.90p 34.40p 35.00p 123722
10/06/2024 35.50p 35.98p 34.20p 34.50p 182076
07/06/2024 34.90p 37.00p 34.10p 37.00p 88414
06/06/2024 36.50p 37.52p 34.37p 36.00p 178407
05/06/2024 36.10p 36.96p 35.10p 36.10p 362807
04/06/2024 37.00p 37.65p 36.09p 37.00p 153581
03/06/2024 37.00p 38.45p 35.57p 36.00p 188892
31/05/2024 38.00p 38.00p 37.00p 37.20p 618831
30/05/2024 38.60p 39.20p 37.61p 38.20p 263222
29/05/2024 39.00p 39.00p 37.70p 37.70p 303637
28/05/2024 37.00p 39.00p 37.00p 38.55p 454212
24/05/2024 39.50p 39.50p 36.10p 37.45p 402141
23/05/2024 38.60p 39.40p 37.50p 38.50p 334257
22/05/2024 37.60p 39.50p 37.50p 38.40p 406512
21/05/2024 37.00p 38.10p 36.18p 37.70p 328480
20/05/2024 36.20p 37.00p 35.90p 37.00p 292084
17/05/2024 35.70p 36.50p 35.10p 35.60p 183674
16/05/2024 36.10p 36.90p 35.09p 35.75p 351095
15/05/2024 35.50p 37.00p 35.10p 36.55p 67956
14/05/2024 35.50p 37.00p 35.00p 37.00p 302671
13/05/2024 35.80p 36.00p 34.00p 35.75p 257043
10/05/2024 33.50p 36.81p 33.46p 36.00p 2414599
09/05/2024 34.00p 34.90p 32.62p 33.60p 485600
08/05/2024 36.10p 36.90p 33.00p 34.40p 1085043
07/05/2024 36.80p 37.97p 35.00p 37.00p 1772827
03/05/2024 35.90p 37.70p 32.33p 36.80p 6844335
02/05/2024 46.20p 47.97p 35.00p 35.90p 9303911
01/05/2024 44.90p 45.45p 44.40p 45.00p 164513
30/04/2024 42.10p 44.90p 41.38p 44.30p 292962
29/04/2024 44.10p 45.00p 42.93p 44.70p 119458
26/04/2024 44.90p 44.90p 43.50p 44.10p 137561
25/04/2024 46.00p 46.00p 43.50p 44.30p 158247
24/04/2024 45.60p 46.70p 45.20p 46.00p 147168
23/04/2024 46.00p 48.90p 45.80p 47.00p 175654
22/04/2024 47.00p 47.80p 45.60p 46.00p 614076
19/04/2024 47.00p 49.90p 46.00p 46.00p 233549
18/04/2024 49.00p 49.78p 47.58p 48.50p 346456
17/04/2024 52.20p 52.80p 47.05p 47.75p 890904
16/04/2024 54.40p 54.74p 52.92p 53.20p 170209
15/04/2024 55.00p 55.70p 54.60p 54.80p 446441
12/04/2024 54.40p 55.44p 54.00p 55.00p 780278
11/04/2024 54.80p 55.80p 54.00p 54.00p 374299
10/04/2024 55.00p 55.80p 54.00p 54.60p 259344
09/04/2024 55.60p 55.60p 54.00p 55.60p 106996
08/04/2024 55.80p 55.80p 53.61p 55.60p 358962
05/04/2024 54.40p 56.00p 51.88p 56.00p 338654
04/04/2024 53.20p 55.86p 52.00p 54.40p 259348
03/04/2024 56.00p 57.00p 53.38p 57.00p 102897
02/04/2024 57.00p 57.10p 53.59p 56.90p 89058
28/03/2024 56.60p 56.84p 53.22p 56.00p 552273
27/03/2024 57.00p 58.00p 55.20p 56.10p 236733
26/03/2024 55.60p 57.00p 54.27p 57.00p 763838
25/03/2024 54.80p 55.20p 52.20p 55.20p 62728
22/03/2024 55.00p 55.00p 50.40p 52.50p 58888
21/03/2024 52.20p 55.88p 52.00p 52.50p 216390
20/03/2024 53.60p 53.60p 53.60p 54.00p 224967
19/03/2024 53.60p 55.45p 53.60p 53.60p 68184
18/03/2024 54.80p 55.11p 53.75p 53.80p 113677
15/03/2024 55.80p 55.80p 53.59p 54.90p 43032
14/03/2024 55.20p 56.00p 54.47p 56.00p 88940
13/03/2024 55.00p 56.24p 54.20p 55.30p 41483
12/03/2024 54.40p 55.75p 54.42p 55.10p 40808
11/03/2024 54.40p 57.00p 54.20p 55.10p 127618
08/03/2024 54.00p 55.70p 53.20p 55.50p 178242
07/03/2024 53.00p 54.70p 53.00p 54.20p 100461
06/03/2024 53.00p 54.00p 51.86p 54.00p 147384
05/03/2024 54.60p 56.80p 53.99p 55.00p 92152
04/03/2024 56.40p 56.80p 54.00p 55.00p 142256
01/03/2024 54.20p 56.00p 53.19p 55.20p 326855
29/02/2024 54.00p 55.39p 53.00p 54.00p 26159
28/02/2024 52.20p 55.39p 51.41p 54.80p 262490
27/02/2024 54.00p 54.59p 53.00p 53.20p 256434
26/02/2024 55.80p 56.00p 55.00p 55.00p 33860
23/02/2024 55.00p 56.25p 54.26p 55.00p 408218
22/02/2024 55.20p 56.80p 54.00p 54.80p 572224
21/02/2024 56.00p 56.18p 51.00p 54.10p 660765
20/02/2024 56.20p 59.80p 55.75p 57.60p 122614
19/02/2024 59.60p 59.60p 57.00p 57.70p 173331
16/02/2024 58.00p 60.00p 55.63p 59.40p 199131
15/02/2024 58.00p 59.00p 55.80p 55.80p 297086
14/02/2024 51.80p 58.60p 51.80p 58.60p 591670
13/02/2024 52.00p 54.08p 50.00p 52.00p 296411
12/02/2024 49.00p 52.00p 48.83p 52.00p 277578
09/02/2024 53.00p 54.49p 49.10p 50.00p 1937250
08/02/2024 55.00p 59.00p 53.00p 53.20p 1028311
07/02/2024 55.00p 58.80p 48.85p 57.60p 1121533
06/02/2024 60.60p 62.60p 56.60p 56.60p 246399
05/02/2024 63.00p 64.00p 59.20p 60.60p 173215
02/02/2024 59.80p 64.00p 59.80p 63.00p 547559
01/02/2024 55.80p 60.58p 53.20p 59.00p 1337851
31/01/2024 57.80p 58.00p 53.00p 55.00p 422435
30/01/2024 63.00p 66.80p 50.00p 56.40p 5798628
29/01/2024 72.60p 73.41p 68.00p 70.00p 159581
26/01/2024 73.00p 75.00p 71.11p 74.00p 51638
25/01/2024 74.00p 74.20p 72.76p 74.00p 12718

*Close Price adjusted for both dividends and splits