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
09/12/2011 13.63p 14.25p 13.00p 13.25p 393462
08/12/2011 13.75p 14.50p 13.60p 13.63p 336913
07/12/2011 13.75p 14.00p 13.00p 13.75p 239019
06/12/2011 13.50p 14.50p 13.50p 13.75p 532357
05/12/2011 11.25p 14.40p 11.15p 13.75p 2495168
02/12/2011 11.13p 11.45p 10.58p 11.25p 934078
01/12/2011 11.25p 11.34p 10.78p 11.25p 762496
30/11/2011 11.13p 11.50p 11.00p 11.13p 1042456
29/11/2011 10.75p 12.75p 10.03p 11.13p 5179943
28/11/2011 18.88p 19.20p 17.50p 17.75p 955151
25/11/2011 19.25p 19.45p 18.55p 18.88p 538968
24/11/2011 20.25p 20.25p 18.50p 19.25p 963819
23/11/2011 20.50p 22.00p 20.00p 20.25p 1024751
22/11/2011 18.63p 20.85p 18.50p 20.50p 1408402
21/11/2011 19.13p 19.35p 18.50p 18.63p 174492
18/11/2011 19.13p 19.13p 18.25p 19.13p 456695
17/11/2011 19.50p 19.60p 19.00p 19.13p 168883
16/11/2011 19.75p 19.80p 19.25p 19.50p 374955
15/11/2011 19.75p 20.00p 19.50p 19.75p 454493
14/11/2011 19.75p 19.75p 19.50p 19.75p 115726
11/11/2011 19.75p 20.00p 19.50p 19.75p 534586
10/11/2011 20.25p 20.25p 19.35p 19.37p 388443
09/11/2011 21.88p 21.88p 20.20p 20.25p 630226
08/11/2011 20.13p 21.00p 20.09p 20.87p 338380
07/11/2011 20.38p 20.50p 19.61p 20.13p 498894
04/11/2011 20.75p 20.85p 20.31p 20.38p 329811
03/11/2011 21.75p 21.75p 19.75p 20.75p 1851447
02/11/2011 22.25p 22.35p 21.50p 22.00p 211393
01/11/2011 22.50p 22.70p 21.50p 22.25p 191613
31/10/2011 23.50p 23.62p 22.50p 22.75p 218155
28/10/2011 23.63p 24.00p 23.25p 23.50p 465972
27/10/2011 22.88p 24.19p 22.88p 24.00p 587006
26/10/2011 23.00p 23.00p 21.75p 22.38p 349412
25/10/2011 23.25p 23.30p 22.75p 23.00p 85921
24/10/2011 23.00p 23.39p 22.68p 23.25p 141239
21/10/2011 23.00p 23.00p 22.75p 23.00p 139754
20/10/2011 23.38p 23.39p 22.35p 23.00p 559785
19/10/2011 24.63p 24.72p 24.00p 24.00p 189148
18/10/2011 24.25p 24.74p 24.00p 24.63p 453232
17/10/2011 27.38p 27.50p 24.25p 24.75p 1772974
14/10/2011 32.25p 34.50p 22.50p 27.00p 4765074
13/10/2011 25.25p 29.00p 25.00p 27.00p 3223457
12/10/2011 21.88p 26.00p 21.88p 25.75p 3830802
11/10/2011 20.13p 22.15p 19.65p 21.88p 1259655
10/10/2011 21.75p 22.33p 20.75p 21.00p 700931
07/10/2011 21.75p 22.20p 21.40p 21.75p 135610
06/10/2011 21.88p 22.49p 21.56p 21.75p 418021
05/10/2011 20.25p 22.00p 20.25p 21.88p 367689
04/10/2011 23.13p 23.13p 19.50p 20.25p 1149653
03/10/2011 24.00p 24.25p 22.75p 23.13p 170030
30/09/2011 24.75p 25.00p 23.31p 24.00p 64392
29/09/2011 25.25p 25.25p 24.50p 24.75p 352836
28/09/2011 25.38p 25.45p 25.00p 25.25p 178695
27/09/2011 24.75p 25.75p 24.00p 25.38p 449007
26/09/2011 25.50p 25.63p 23.75p 24.75p 110242
23/09/2011 26.25p 26.25p 25.00p 25.50p 601937
22/09/2011 27.38p 27.75p 26.23p 26.25p 641009
21/09/2011 26.75p 28.70p 26.75p 27.50p 644284
20/09/2011 24.25p 27.45p 24.25p 26.75p 973464
19/09/2011 25.38p 25.75p 24.00p 24.25p 330937
16/09/2011 27.13p 27.34p 24.50p 25.50p 750919
15/09/2011 23.50p 28.28p 23.50p 27.13p 1549442
14/09/2011 23.25p 25.00p 22.80p 23.50p 374910
13/09/2011 23.00p 23.40p 22.50p 23.00p 339111
12/09/2011 23.50p 23.85p 21.75p 23.25p 228307
09/09/2011 22.00p 24.00p 21.27p 23.50p 680632
08/09/2011 21.88p 22.75p 21.00p 22.00p 296488
07/09/2011 22.50p 23.00p 20.50p 21.88p 265248
06/09/2011 22.25p 22.50p 21.50p 22.50p 258752
05/09/2011 22.25p 22.45p 21.50p 22.25p 64196
02/09/2011 22.25p 22.90p 21.13p 22.25p 90063
01/09/2011 22.75p 23.00p 21.50p 22.75p 343730
31/08/2011 22.75p 22.90p 22.12p 22.75p 41493
30/08/2011 22.25p 23.20p 21.93p 22.75p 144790
26/08/2011 22.50p 22.88p 21.50p 22.25p 181594
25/08/2011 22.50p 22.50p 21.60p 22.50p 79930
24/08/2011 22.50p 22.50p 22.10p 22.50p 53364
23/08/2011 22.50p 22.73p 22.10p 22.50p 155812
22/08/2011 23.25p 23.25p 22.00p 22.50p 384468
19/08/2011 23.50p 23.85p 22.00p 23.25p 350027
18/08/2011 25.00p 25.00p 23.00p 23.50p 337795
17/08/2011 24.63p 25.40p 24.00p 25.00p 313899
16/08/2011 25.25p 25.38p 24.25p 24.63p 166069
15/08/2011 25.50p 27.25p 24.75p 25.25p 545791
12/08/2011 25.00p 25.30p 23.65p 24.50p 453222
11/08/2011 24.50p 25.60p 24.00p 25.00p 508997
10/08/2011 23.00p 26.00p 23.00p 24.50p 447853
09/08/2011 20.13p 23.50p 20.13p 23.00p 1552009
08/08/2011 21.50p 22.53p 19.37p 20.13p 793581
05/08/2011 21.75p 22.50p 19.21p 22.25p 1753084
04/08/2011 25.00p 25.03p 21.50p 22.75p 2504570
03/08/2011 25.75p 26.53p 24.79p 25.00p 777458
02/08/2011 26.50p 26.53p 25.50p 25.75p 548433
01/08/2011 26.25p 26.63p 26.25p 26.50p 396424
29/07/2011 26.25p 26.55p 25.87p 26.25p 113600
28/07/2011 25.75p 26.50p 25.75p 26.25p 1108647
27/07/2011 26.12p 26.75p 25.75p 26.12p 143854
26/07/2011 25.62p 26.61p 25.02p 26.12p 299167
25/07/2011 26.37p 26.50p 25.50p 25.62p 826650
22/07/2011 26.63p 26.70p 26.00p 26.37p 256956
21/07/2011 26.75p 26.75p 26.30p 26.63p 255024
20/07/2011 25.87p 26.88p 25.87p 26.75p 436535
19/07/2011 26.75p 26.80p 25.71p 25.87p 466227
18/07/2011 28.00p 28.00p 26.50p 26.75p 855201
15/07/2011 27.63p 28.12p 27.00p 27.00p 1747145
14/07/2011 27.50p 27.58p 27.25p 27.50p 426357
13/07/2011 27.50p 27.90p 27.25p 27.50p 142330
12/07/2011 28.87p 28.87p 27.10p 27.50p 943360
11/07/2011 29.00p 29.20p 27.88p 28.38p 747481
08/07/2011 26.75p 29.75p 26.55p 29.00p 1024271
07/07/2011 27.50p 27.50p 26.68p 26.75p 179330
06/07/2011 28.50p 28.65p 26.50p 27.50p 521754
05/07/2011 31.13p 31.73p 28.35p 28.50p 1041507
04/07/2011 30.25p 31.58p 30.00p 30.25p 344535
01/07/2011 28.38p 32.31p 28.38p 30.25p 1429701
30/06/2011 25.75p 28.75p 25.50p 28.38p 799837
29/06/2011 25.75p 26.00p 25.01p 25.50p 184251
28/06/2011 26.25p 26.25p 24.75p 25.75p 374976
27/06/2011 27.00p 29.68p 26.01p 26.25p 1115774
24/06/2011 22.88p 27.00p 22.71p 26.50p 998686
23/06/2011 22.62p 24.00p 22.41p 22.75p 479831
22/06/2011 23.38p 23.70p 22.41p 23.00p 532200
21/06/2011 22.50p 23.75p 22.31p 23.38p 927445
20/06/2011 22.62p 23.75p 22.05p 22.50p 351941
17/06/2011 23.00p 23.55p 22.06p 23.00p 512178
16/06/2011 24.25p 25.00p 21.50p 23.00p 1096013
15/06/2011 25.00p 25.78p 24.00p 24.25p 269013
14/06/2011 26.12p 26.12p 24.45p 25.00p 399451
13/06/2011 26.50p 26.50p 26.00p 26.12p 183468
10/06/2011 26.50p 26.61p 26.11p 26.50p 89624
09/06/2011 27.50p 27.50p 26.40p 26.50p 363112
08/06/2011 27.50p 28.00p 27.05p 27.50p 310146
07/06/2011 26.00p 28.00p 25.94p 27.50p 594320
06/06/2011 25.75p 26.50p 25.38p 26.00p 233784
03/06/2011 26.12p 26.50p 25.33p 25.75p 276688
02/06/2011 26.75p 26.75p 25.80p 25.87p 242921
01/06/2011 27.50p 28.88p 26.11p 26.75p 1049510
31/05/2011 26.63p 26.75p 26.05p 26.25p 746062
27/05/2011 26.63p 26.75p 25.13p 26.63p 166741
26/05/2011 27.75p 27.75p 26.00p 26.63p 173790
25/05/2011 27.75p 27.75p 27.50p 27.75p 102190
24/05/2011 28.25p 28.50p 27.55p 27.75p 282450
23/05/2011 28.25p 28.40p 28.00p 28.25p 232068
20/05/2011 28.00p 29.03p 27.75p 28.25p 328290
19/05/2011 26.75p 28.35p 26.75p 28.00p 192994
18/05/2011 26.75p 26.90p 26.00p 26.75p 287040
17/05/2011 28.75p 28.75p 26.50p 26.75p 373601
16/05/2011 29.00p 29.15p 28.36p 28.75p 140052
13/05/2011 28.25p 29.30p 28.00p 29.00p 316304
12/05/2011 29.25p 29.25p 28.00p 28.25p 179691
11/05/2011 29.00p 30.00p 28.22p 29.25p 320062
10/05/2011 28.50p 29.58p 28.50p 29.00p 161982
09/05/2011 28.50p 28.84p 28.20p 28.50p 219730
06/05/2011 28.75p 29.20p 28.00p 28.50p 82388
05/05/2011 29.75p 30.00p 28.50p 28.87p 681345
04/05/2011 30.38p 30.38p 29.55p 29.75p 183576
03/05/2011 30.38p 30.50p 29.75p 30.38p 152756
28/04/2011 31.00p 31.00p 28.35p 30.13p 358415
27/04/2011 32.00p 32.00p 30.90p 31.00p 313213
26/04/2011 32.25p 32.45p 31.00p 32.00p 534670
21/04/2011 33.00p 33.90p 32.25p 32.25p 442195
20/04/2011 31.50p 33.40p 31.46p 33.00p 467969
19/04/2011 31.50p 31.95p 30.75p 31.50p 650708
18/04/2011 30.00p 31.83p 30.00p 31.50p 821171
15/04/2011 31.00p 32.50p 30.48p 31.75p 362279
14/04/2011 32.12p 32.32p 29.52p 31.00p 403376
13/04/2011 31.63p 33.26p 31.38p 32.12p 1028023
12/04/2011 31.50p 32.90p 31.00p 31.63p 793101
11/04/2011 32.00p 32.99p 31.25p 31.50p 506968
08/04/2011 28.75p 32.75p 28.75p 32.00p 1210849
07/04/2011 29.12p 29.12p 28.50p 29.00p 1316004
06/04/2011 29.75p 29.75p 29.00p 29.12p 448421
05/04/2011 29.62p 30.00p 29.25p 29.75p 1003689
04/04/2011 29.75p 30.50p 29.25p 29.62p 1070261
01/04/2011 30.75p 30.90p 29.15p 29.50p 752831
31/03/2011 31.25p 31.25p 30.02p 30.75p 578427
30/03/2011 31.13p 31.33p 31.00p 31.25p 170626
29/03/2011 31.63p 31.75p 31.03p 31.13p 608433
28/03/2011 32.25p 32.37p 31.50p 31.63p 206305
25/03/2011 32.37p 32.50p 32.00p 32.25p 165626
24/03/2011 32.75p 33.13p 32.00p 32.37p 512091
23/03/2011 33.75p 33.75p 32.00p 32.88p 574669
22/03/2011 34.75p 34.94p 33.50p 33.75p 391876
21/03/2011 36.75p 40.00p 12.31p 34.75p 2152477
18/03/2011 33.25p 33.36p 32.25p 33.00p 105395
17/03/2011 32.75p 34.00p 32.19p 33.25p 449207
16/03/2011 31.75p 34.00p 31.75p 33.25p 615154
15/03/2011 32.50p 32.75p 30.25p 32.00p 530261
14/03/2011 32.75p 32.80p 32.50p 32.62p 413447
11/03/2011 33.25p 33.25p 32.50p 32.50p 309462
10/03/2011 34.50p 34.62p 32.54p 33.25p 756662
09/03/2011 36.00p 36.00p 33.75p 34.50p 394626
08/03/2011 36.38p 36.25p 35.52p 36.00p 151693
07/03/2011 36.13p 37.00p 36.00p 36.50p 433840
04/03/2011 34.88p 36.50p 34.78p 36.13p 922932
03/03/2011 35.12p 35.08p 34.50p 34.88p 273291
02/03/2011 36.25p 36.16p 35.12p 35.12p 109281
01/03/2011 36.50p 36.62p 36.00p 36.25p 138353
28/02/2011 36.63p 36.93p 35.50p 36.50p 593513
25/02/2011 36.00p 36.91p 35.75p 36.63p 107584

*Close Price adjusted for both dividends and splits