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
14/08/2020 2.25p 2.30p 2.25p 2.25p 100000
13/08/2020 2.25p 2.25p 2.25p 2.25p 0
12/08/2020 2.25p 2.25p 2.13p 2.25p 18620
11/08/2020 2.25p 2.38p 2.00p 2.25p 86924
10/08/2020 2.25p 2.25p 2.01p 2.25p 5628
07/08/2020 2.25p 2.38p 2.00p 2.25p 65595
06/08/2020 2.25p 2.48p 2.01p 2.25p 8578
05/08/2020 2.50p 2.50p 2.00p 2.36p 60371
04/08/2020 2.50p 2.50p 2.16p 2.50p 115
03/08/2020 2.50p 2.68p 2.00p 2.28p 12144
31/07/2020 2.50p 2.68p 2.01p 2.50p 6132
30/07/2020 2.50p 2.50p 2.01p 2.50p 34565
29/07/2020 2.50p 2.50p 2.10p 2.50p 2883
28/07/2020 2.50p 2.50p 2.10p 2.50p 9754
27/07/2020 2.50p 2.88p 2.10p 2.50p 24346
24/07/2020 2.75p 2.75p 2.50p 2.74p 40931
23/07/2020 2.75p 2.75p 2.51p 2.60p 5175
22/07/2020 2.75p 2.75p 2.51p 2.75p 3000
21/07/2020 2.75p 2.75p 2.50p 2.75p 113940
20/07/2020 2.75p 2.75p 2.35p 2.75p 185935
17/07/2020 2.75p 2.75p 2.50p 2.75p 8910
16/07/2020 2.50p 3.00p 2.20p 2.75p 18804
15/07/2020 2.50p 2.50p 2.36p 2.36p 1100
14/07/2020 2.50p 2.75p 2.12p 2.50p 31508
13/07/2020 2.50p 2.75p 2.24p 2.24p 56027
10/07/2020 2.50p 2.75p 2.27p 2.36p 57516
09/07/2020 2.50p 2.64p 2.30p 2.50p 1862
08/07/2020 2.50p 2.82p 2.50p 2.50p 0
07/07/2020 2.50p 2.82p 2.30p 2.82p 8638
06/07/2020 2.50p 2.90p 2.10p 2.56p 105860
03/07/2020 2.50p 2.60p 2.27p 2.60p 9050
02/07/2020 2.50p 2.90p 2.27p 2.50p 14482
01/07/2020 2.50p 2.64p 2.50p 2.64p 600
30/06/2020 2.50p 2.78p 2.25p 2.50p 4721
29/06/2020 2.50p 3.00p 2.18p 2.50p 149039
26/06/2020 2.50p 3.20p 2.11p 2.50p 258690
25/06/2020 2.50p 2.76p 2.00p 2.70p 2042
24/06/2020 2.50p 2.66p 2.50p 2.50p 5100
23/06/2020 2.50p 2.70p 2.05p 2.50p 90002
22/06/2020 2.60p 2.60p 2.29p 2.50p 8950
19/06/2020 2.60p 2.60p 2.20p 2.20p 1604
18/06/2020 2.60p 2.60p 2.18p 2.18p 30148
17/06/2020 2.60p 2.60p 2.60p 2.60p 0
16/06/2020 2.70p 2.84p 2.20p 2.60p 31192
15/06/2020 2.70p 2.70p 2.40p 2.70p 7250
12/06/2020 2.70p 2.84p 2.70p 2.84p 38629
11/06/2020 2.70p 3.04p 2.52p 2.70p 26448
10/06/2020 2.75p 2.88p 2.53p 2.88p 74320
09/06/2020 2.85p 3.02p 2.55p 2.75p 284512
08/06/2020 2.60p 3.17p 2.33p 2.85p 573783
05/06/2020 2.60p 3.00p 2.25p 2.60p 64494
04/06/2020 2.85p 3.20p 2.20p 3.20p 324271
03/06/2020 3.25p 3.50p 2.50p 3.42p 806299
02/06/2020 2.05p 3.29p 2.05p 3.15p 1549831
01/06/2020 2.05p 2.05p 2.05p 2.05p 0
29/05/2020 2.00p 2.30p 1.82p 2.05p 237189
28/05/2020 2.00p 2.15p 2.00p 2.00p 99348
27/05/2020 2.00p 2.15p 1.81p 2.00p 3206
26/05/2020 2.00p 2.15p 1.81p 2.00p 2346
25/05/2020 2.00p 2.15p 1.81p 2.00p 136455
22/05/2020 2.00p 2.15p 1.81p 2.00p 136455
21/05/2020 2.00p 2.00p 2.00p 2.00p 0
20/05/2020 2.00p 2.20p 2.00p 2.00p 43613
19/05/2020 2.00p 2.00p 1.82p 2.00p 40000
18/05/2020 2.00p 2.15p 1.82p 2.00p 50064
15/05/2020 2.00p 2.30p 1.80p 2.00p 758787
14/05/2020 2.00p 2.00p 1.81p 2.00p 90000
13/05/2020 2.25p 2.25p 2.00p 2.00p 68657
12/05/2020 2.00p 2.25p 1.81p 2.25p 102077
11/05/2020 2.00p 2.18p 2.00p 2.00p 4038
08/05/2020 2.00p 2.18p 1.80p 2.00p 32521
07/05/2020 2.00p 2.18p 1.80p 2.00p 32521
06/05/2020 2.20p 2.20p 1.81p 2.00p 134100
05/05/2020 2.20p 2.20p 2.06p 2.20p 10500
04/05/2020 2.20p 2.20p 2.06p 2.20p 761
01/05/2020 2.20p 2.36p 2.20p 2.20p 46061
30/04/2020 2.20p 2.20p 2.20p 2.20p 0
29/04/2020 2.20p 2.20p 2.05p 2.20p 36561
28/04/2020 2.20p 2.37p 2.20p 2.20p 675
27/04/2020 2.15p 2.38p 2.06p 2.20p 66830
24/04/2020 2.15p 2.29p 2.05p 2.15p 6408
23/04/2020 2.15p 2.15p 2.02p 2.15p 6000
22/04/2020 2.15p 2.23p 2.15p 2.15p 10000
21/04/2020 2.15p 2.23p 2.00p 2.15p 322872
20/04/2020 2.15p 2.30p 2.15p 2.15p 166115
17/04/2020 2.15p 2.24p 2.15p 2.15p 50
16/04/2020 2.05p 2.30p 1.86p 2.15p 261889
15/04/2020 2.05p 2.05p 2.05p 2.05p 0
14/04/2020 2.05p 2.20p 1.83p 2.05p 400000
13/04/2020 2.05p 2.20p 1.80p 2.05p 209432
10/04/2020 2.05p 2.20p 1.80p 2.05p 209432
09/04/2020 2.05p 2.20p 1.80p 2.05p 209432
08/04/2020 2.05p 2.20p 2.05p 2.05p 8100
07/04/2020 2.05p 2.30p 1.83p 2.05p 160712
06/04/2020 1.90p 2.05p 1.82p 2.05p 102222
03/04/2020 1.90p 1.90p 1.90p 1.90p 0
02/04/2020 1.85p 1.96p 1.82p 1.90p 40064
01/04/2020 1.85p 1.95p 1.85p 1.85p 2736
31/03/2020 1.85p 1.85p 1.72p 1.85p 359
30/03/2020 1.85p 2.00p 1.85p 1.85p 15925
27/03/2020 1.85p 1.85p 1.82p 1.85p 1208
26/03/2020 1.85p 1.85p 1.85p 1.85p 0
25/03/2020 1.90p 1.90p 1.85p 1.85p 69082
24/03/2020 1.90p 1.93p 1.90p 1.90p 17789
23/03/2020 1.90p 1.93p 1.90p 1.90p 677
20/03/2020 2.00p 2.00p 1.90p 1.90p 170624
19/03/2020 2.20p 2.20p 1.80p 2.00p 308621
18/03/2020 2.20p 2.20p 2.20p 2.20p 0
17/03/2020 2.20p 2.20p 2.00p 2.20p 868
16/03/2020 2.20p 2.31p 2.20p 2.20p 97726
13/03/2020 2.10p 2.20p 2.10p 2.20p 177627
12/03/2020 2.10p 2.19p 2.01p 2.10p 119385
11/03/2020 2.10p 2.16p 2.10p 2.10p 89976
10/03/2020 2.20p 2.20p 2.00p 2.10p 398820
09/03/2020 2.75p 2.77p 2.20p 2.20p 387410
06/03/2020 3.20p 3.30p 2.60p 2.80p 580909
05/03/2020 3.10p 3.20p 3.05p 3.18p 115518
04/03/2020 3.25p 3.25p 3.00p 3.10p 149976
03/03/2020 3.50p 3.70p 3.05p 3.25p 449112
02/03/2020 3.65p 3.70p 3.30p 3.50p 197225
28/02/2020 3.65p 3.85p 3.60p 3.65p 6711173
27/02/2020 3.80p 3.80p 3.60p 3.80p 10255
26/02/2020 4.10p 4.10p 3.53p 3.76p 303035
25/02/2020 4.45p 4.45p 4.10p 4.10p 25552
24/02/2020 3.90p 4.59p 3.75p 4.45p 425886
21/02/2020 3.90p 4.02p 3.75p 3.90p 127776
20/02/2020 3.90p 4.06p 3.76p 3.90p 194816
19/02/2020 3.85p 4.10p 3.76p 3.90p 23831
18/02/2020 3.85p 3.90p 3.85p 3.85p 184000
17/02/2020 3.65p 3.85p 3.60p 3.85p 58542
14/02/2020 3.55p 3.67p 3.40p 3.65p 731025
13/02/2020 3.55p 3.60p 3.55p 3.55p 10000
12/02/2020 3.50p 3.66p 3.39p 3.55p 64516
11/02/2020 3.30p 3.68p 3.30p 3.50p 781351
10/02/2020 3.35p 3.40p 3.22p 3.30p 146056
07/02/2020 3.35p 3.35p 3.30p 3.35p 13129
06/02/2020 3.65p 3.65p 3.31p 3.35p 150985
05/02/2020 3.75p 3.75p 3.64p 3.65p 90681
04/02/2020 3.75p 3.82p 3.64p 3.75p 10500
03/02/2020 4.00p 4.00p 3.75p 3.75p 60952
31/01/2020 4.15p 4.15p 3.90p 4.00p 468069
30/01/2020 4.10p 4.20p 4.10p 4.15p 161004
29/01/2020 4.15p 4.19p 4.00p 4.10p 168504
28/01/2020 4.15p 4.17p 4.00p 4.15p 194039
27/01/2020 4.49p 4.49p 4.08p 4.15p 439500
24/01/2020 4.62p 4.68p 4.48p 4.49p 73736
23/01/2020 4.70p 4.70p 4.59p 4.59p 12023
22/01/2020 4.70p 4.70p 4.65p 4.70p 882
21/01/2020 4.70p 4.70p 4.62p 4.70p 14610
20/01/2020 4.86p 4.86p 4.65p 4.70p 82000
17/01/2020 4.86p 4.89p 4.86p 4.86p 106867
16/01/2020 4.86p 4.89p 4.86p 4.86p 190835
15/01/2020 4.86p 4.88p 4.72p 4.80p 516123
14/01/2020 4.86p 4.90p 4.72p 4.86p 187904
13/01/2020 5.13p 5.25p 4.72p 4.86p 297448
10/01/2020 5.25p 5.33p 5.00p 5.13p 133793
09/01/2020 6.25p 6.43p 5.00p 5.25p 804719
08/01/2020 5.50p 7.20p 5.35p 5.75p 2963533
07/01/2020 2.85p 5.50p 2.85p 5.18p 1903179
06/01/2020 2.85p 2.95p 2.70p 2.85p 142844
03/01/2020 2.85p 2.85p 2.76p 2.85p 26894
02/01/2020 2.85p 2.95p 2.85p 2.85p 8101
01/01/2020 2.85p 2.85p 2.85p 2.85p 0
31/12/2019 2.85p 2.85p 2.85p 2.85p 0
30/12/2019 2.85p 2.85p 2.76p 2.85p 10549
27/12/2019 3.00p 3.00p 2.70p 2.85p 34471
26/12/2019 3.00p 3.00p 2.70p 3.00p 60000
25/12/2019 3.00p 3.00p 2.70p 3.00p 60000
24/12/2019 3.00p 3.00p 2.70p 3.00p 60000
23/12/2019 3.25p 3.25p 2.70p 3.00p 26741
20/12/2019 3.25p 3.50p 3.05p 3.25p 95000
19/12/2019 3.45p 3.60p 3.05p 3.25p 245283
18/12/2019 3.35p 3.50p 3.25p 3.45p 76647
17/12/2019 2.75p 3.50p 2.60p 3.35p 220950
16/12/2019 2.50p 2.75p 2.46p 2.75p 68729
13/12/2019 2.50p 2.67p 2.46p 2.50p 8507
12/12/2019 2.50p 2.50p 2.50p 2.50p 0
11/12/2019 2.55p 2.63p 2.44p 2.50p 30927
10/12/2019 2.60p 2.60p 2.55p 2.55p 30000
09/12/2019 2.60p 2.70p 2.55p 2.60p 4742
06/12/2019 2.45p 2.70p 2.25p 2.60p 337184
05/12/2019 2.45p 2.60p 2.24p 2.45p 43850
04/12/2019 2.45p 2.45p 2.24p 2.45p 1048
03/12/2019 2.45p 2.60p 2.24p 2.45p 26642
02/12/2019 2.55p 2.62p 2.30p 2.45p 41966
29/11/2019 2.55p 2.55p 2.40p 2.55p 10728
28/11/2019 2.55p 2.62p 2.40p 2.55p 56818
27/11/2019 2.60p 2.62p 2.52p 2.60p 52338
26/11/2019 2.60p 2.60p 2.53p 2.60p 1761
25/11/2019 2.60p 2.62p 2.50p 2.60p 45843
22/11/2019 2.60p 2.60p 2.52p 2.60p 1583
21/11/2019 2.60p 2.60p 2.52p 2.60p 1096
20/11/2019 2.65p 2.65p 2.51p 2.60p 52320
19/11/2019 2.65p 2.80p 2.65p 2.65p 7100
18/11/2019 2.90p 2.90p 2.51p 2.65p 52276
15/11/2019 2.90p 2.90p 2.65p 2.90p 1898
14/11/2019 2.90p 2.90p 2.65p 2.90p 325
13/11/2019 2.90p 2.90p 2.50p 2.90p 3508
12/11/2019 2.90p 2.90p 2.90p 2.90p 0
11/11/2019 2.90p 2.90p 2.60p 2.90p 4124

*Close Price adjusted for both dividends and splits