Argentex Group Plc (AGFX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -5.87248322148 | 29.8 | 30 | 28.7 | 126384 | 29.66330812 | DE |
| 4 | -2.15 | -7.11920529801 | 30.2 | 32 | 28.7 | 462664 | 30.12910767 | DE |
| 12 | -6.15 | -17.9824561404 | 34.2 | 34.2 | 28.7 | 274343 | 30.75495598 | DE |
| 26 | 0.85 | 3.125 | 27.2 | 41 | 27 | 287446 | 32.27955833 | DE |
| 52 | -55.35 | -66.3669064748 | 83.4 | 95 | 26 | 402491 | 41.01041598 | DE |
| 156 | -62.95 | -69.1758241758 | 91 | 142 | 26 | 292168 | 71.44321455 | DE |
| 260 | -145.95 | -83.8793103448 | 174 | 207 | 26 | 265597 | 87.4739967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 28.05 | -1.75 | -5.87 | 29.8 | 29.8 | 28.05 | 262677 |
| 1735061400 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 131107 |
| 1734975000 | 30 | 0.6 | 2.04 | 29.1 | 30 | 29.1 | 78985 |
| 1734715800 | 29.4 | 0.4 | 1.38 | 29.8 | 29.8 | 29.4 | 169060 |
| 1734629400 | 29 | -0.1 | -0.34 | 30 | 30 | 29 | 356329 |
| 1734543000 | 29.1 | 0.1 | 0.34 | 30 | 30 | 29.1 | 259166 |
| 1734456600 | 29 | -1.2 | -3.97 | 29 | 29 | 29 | 111147 |
| 1734370200 | 30.2 | 0.7 | 2.37 | 30.2 | 30.2 | 30.2 | 207994 |
| 1734111000 | 29.5 | 0.2 | 0.68 | 29.3 | 29.5 | 29.3 | 70816 |
| 1734024600 | 29.3 | 0.2 | 0.69 | 30 | 30 | 29.3 | 179860 |
| 1733938200 | 29.1 | 0.3 | 1.04 | 30.5 | 30.9 | 29.1 | 510129 |
| 1733851800 | 28.8 | -1.6 | -5.26 | 30.6 | 30.6 | 28.8 | 197182 |
| 1733765400 | 30.4 | -0.6 | -1.94 | 31.4 | 31.4 | 30.4 | 260717 |
| 1733506200 | 31 | 0.6 | 1.97 | 31 | 31.9 | 30.3 | 271284 |
| 1733419800 | 30.4 | -0.9 | -2.88 | 31.1 | 31.1 | 29 | 2915291 |
| 1733333400 | 31.3 | 1.8 | 6.10 | 29.5 | 32 | 29.5 | 1169169 |
| 1733247000 | 29.5 | -0.5 | -1.67 | 29.5 | 29.5 | 29.5 | 73352 |
| 1733160600 | 30 | 1 | 3.45 | 30.2 | 30.7 | 30 | 1060472 |
| 1732901400 | 29 | -1.85 | -6.00 | 30.2 | 30.2 | 29 | 305899 |
| 1732815000 | 30.85 | 0.35 | 1.15 | 30.5 | 30.85 | 30.5 | 18341 |
| 1732728600 | 30.5 | -0.25 | -0.81 | 30.5 | 30.5 | 30.5 | 470464 |
| 1732642200 | 30.75 | 0.75 | 2.50 | 30.75 | 30.75 | 30.75 | 16339 |
| 1732555800 | 30 | -1.2 | -3.85 | 31 | 31 | 30 | 87403 |
| 1732296600 | 31.2 | -0.8 | -2.50 | 31.9 | 32 | 31.1 | 176879 |
| 1732210200 | 32 | 2 | 6.67 | 31.9 | 32 | 30 | 298735 |
| 1732123800 | 30 | -0.25 | -0.83 | 30 | 30 | 30 | 336803 |
| 1732037400 | 30.25 | 0.25 | 0.83 | 30.9 | 31.9 | 29 | 274239 |
| 1731951000 | 30 | -1 | -3.23 | 32 | 32 | 30 | 53580 |
| 1731691800 | 31 | 0.65 | 2.14 | 30.1 | 31.9 | 30.1 | 260828 |
| 1731605400 | 30.35 | 0.15 | 0.50 | 30.35 | 30.35 | 30.35 | 60060 |
| 1731519000 | 30.2 | 0.3 | 1.00 | 30 | 30.2 | 30 | 173499 |
| 1731432600 | 29.9 | -1.1 | -3.55 | 30.5 | 30.6 | 29.9 | 277306 |
| 1731346200 | 31 | -0.5 | -1.59 | 31.3 | 32.9 | 31 | 133991 |
| 1731087000 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 258947 |
| 1731000600 | 31 | -1.35 | -4.17 | 32 | 32 | 31 | 101742 |
| 1730914200 | 32.35 | 0.7 | 2.21 | 31.9 | 32.35 | 31.8 | 484786 |
| 1730827800 | 31.65 | -0.6 | -1.86 | 31.65 | 31.65 | 31.65 | 24590 |
| 1730741400 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 89629 |
| 1730482200 | 32.25 | 0.25 | 0.78 | 32.25 | 32.25 | 32.25 | 77727 |
| 1730395800 | 32 | 0.55 | 1.75 | 32 | 32 | 32 | 60412 |
| 1730309400 | 31.45 | 0.35 | 1.13 | 30 | 31.45 | 29.9 | 555102 |
| 1730223000 | 31.1 | 0.8 | 2.64 | 30.1 | 31.1 | 29 | 286081 |
| 1730136600 | 30.3 | -1.15 | -3.66 | 31 | 31 | 29.4 | 313304 |
| 1729873800 | 31.45 | -0.55 | -1.72 | 31 | 32.9 | 31 | 54961 |
| 1729787400 | 32 | 0.05 | 0.16 | 32 | 32 | 32 | 28786 |
| 1729701000 | 31.95 | -0.9 | -2.74 | 31.7 | 31.95 | 31.7 | 121684 |
| 1729614600 | 32.85 | 0.75 | 2.34 | 32.2 | 33.6 | 32 | 134968 |
| 1729528200 | 32.1 | 0.4 | 1.26 | 32.5 | 33.7 | 32.1 | 544857 |
| 1729269000 | 31.7 | 0.05 | 0.16 | 32.299999 | 32.299999 | 31.7 | 159498 |
| 1729182600 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 760 |
| 1729096200 | 31.65 | 0.35 | 1.12 | 31.65 | 31.65 | 31.65 | 63327 |
| 1729009800 | 31.3 | -0.75 | -2.34 | 31.1 | 32.9 | 31 | 185659 |
| 1728923400 | 32.049999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.049999 | 242134 |
| 1728664200 | 32.049999 | -0.45 | -1.38 | 32 | 33 | 31.7 | 104582 |
| 1728577800 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 18938 |
| 1728491400 | 32.25 | 0.4 | 1.26 | 32.25 | 32.25 | 32.25 | 29066 |
| 1728405000 | 31.85 | -0.25 | -0.78 | 32.4 | 32.5 | 31.85 | 57978 |
| 1728318600 | 32.1 | -1.9 | -5.59 | 33.1 | 33.1 | 31.5 | 654579 |
| 1728059400 | 34 | -0.85 | -2.44 | 34.2 | 34.2 | 34 | 291354 |
| 1727973000 | 34.85 | 0.85 | 2.50 | 34.2 | 35 | 34.2 | 303525 |
| 1727886600 | 34 | -0.8 | -2.30 | 33.299999 | 34 | 33.299999 | 425646 |
| 1727800200 | 34.8 | 0.75 | 2.20 | 34.7 | 34.8 | 34.2 | 117089 |
| 1727713800 | 34.05 | 1.8 | 5.58 | 33.4 | 34.8 | 33.4 | 149555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
