XLON:ARB
Argo Blockchain Plc Stock Price (Quote)
£10.67
-0.580 (-5.16%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 ARB.L stock ended at £10.67. This is 5.16% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 9.00% from a day low at £10.55 to a day high of £11.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £11.10 | £11.50 | £10.55 | £10.67 | 438 031 |
| May 07, 2024 | £11.00 | £11.50 | £11.00 | £11.25 | 1 338 423 |
| May 03, 2024 | £10.55 | £11.50 | £10.50 | £11.25 | 1 304 087 |
| May 02, 2024 | £10.90 | £11.50 | £10.00 | £11.00 | 1 389 469 |
| May 01, 2024 | £11.40 | £12.00 | £10.35 | £10.80 | 2 153 165 |
| Apr 30, 2024 | £11.82 | £12.50 | £11.50 | £11.60 | 1 786 998 |
| Apr 29, 2024 | £11.64 | £12.50 | £11.50 | £12.00 | 2 470 009 |
| Apr 26, 2024 | £11.80 | £12.50 | £11.00 | £12.00 | 1 218 990 |
| Apr 25, 2024 | £12.00 | £12.50 | £11.20 | £11.20 | 2 003 042 |
| Apr 24, 2024 | £12.39 | £12.50 | £11.97 | £12.20 | 1 976 662 |
| Apr 23, 2024 | £11.83 | £12.50 | £11.25 | £12.00 | 1 351 537 |
| Apr 22, 2024 | £12.00 | £12.50 | £11.00 | £11.50 | 1 282 147 |
| Apr 19, 2024 | £11.89 | £12.50 | £11.00 | £12.00 | 2 047 010 |
| Apr 18, 2024 | £11.36 | £12.50 | £10.50 | £12.00 | 1 748 373 |
| Apr 17, 2024 | £11.11 | £12.00 | £11.00 | £11.00 | 1 401 171 |
| Apr 16, 2024 | £11.40 | £11.50 | £10.50 | £11.00 | 2 784 971 |
| Apr 15, 2024 | £11.50 | £12.50 | £11.00 | £11.50 | 2 817 987 |
| Apr 12, 2024 | £12.10 | £12.50 | £11.50 | £11.75 | 1 816 353 |
| Apr 11, 2024 | £12.50 | £13.00 | £11.50 | £12.00 | 1 760 895 |
| Apr 10, 2024 | £12.07 | £12.50 | £11.50 | £11.90 | 1 493 751 |
| Apr 09, 2024 | £12.50 | £12.50 | £12.50 | £12.50 | 0 |
| Apr 08, 2024 | £12.37 | £14.00 | £12.00 | £12.50 | 4 786 642 |
| Apr 05, 2024 | £12.35 | £13.00 | £11.50 | £12.25 | 2 013 859 |
| Apr 04, 2024 | £13.00 | £13.00 | £12.00 | £12.75 | 1 618 481 |
| Apr 03, 2024 | £12.40 | £13.00 | £12.00 | £12.70 | 3 394 870 |
