Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Argo Blockchain PLC (0XP.DU)

Compare
0.0330
+0.0043
+(14.98%)
At close: 7:30:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.00000.00000.00000.03300.0330-
Apr 7, 20250.03030.03030.02330.02870.0287-
Apr 4, 20250.03110.03240.03060.03220.0322-
Apr 3, 20250.02640.03020.02640.03020.0302-
Apr 2, 20250.03700.03700.03340.03340.0334-
Apr 1, 20250.03700.03700.03490.03490.0349-
Mar 31, 20250.03700.03700.03490.03490.0349-
Mar 28, 20250.03640.03650.03590.03650.0365-
Mar 27, 20250.03680.03680.03590.03590.0359-
Mar 26, 20250.03640.03640.03590.03590.0359-
Mar 25, 20250.03940.03940.03440.03490.0349-
Mar 24, 20250.03590.03590.03540.03590.0359-
Mar 21, 20250.03640.03640.03300.03540.0354-
Mar 20, 20250.03790.03790.03540.03540.0354-
Mar 19, 20250.03680.04050.03590.03590.035919,000
Mar 18, 20250.03840.03840.03590.03600.0360-
Mar 17, 20250.03960.03960.03540.03730.0373-
Mar 14, 20250.03960.03960.03910.03940.0394-
Mar 13, 20250.04040.04040.03910.03910.0391-
Mar 12, 20250.04050.04050.03990.03990.0399-
Mar 11, 20250.03960.03990.03910.03990.0399-
Mar 10, 20250.04590.04590.03750.03910.0391-
Mar 7, 20250.04010.04280.03850.04280.0428-
Mar 6, 20250.04230.04230.04000.04000.0400-
Mar 5, 20250.04010.04080.03590.04080.0408-
Mar 4, 20250.03610.04220.03610.04220.0422-
Mar 3, 20250.04520.05250.03610.05010.0501-
Feb 28, 20250.04120.04220.04120.04190.0419-
Feb 27, 20250.04450.04520.04320.04320.0432-
Feb 26, 20250.04340.04510.04340.04380.0438-
Feb 25, 20250.04510.04510.04240.04240.0424-
Feb 24, 20250.04330.04510.04330.04430.0443-
Feb 21, 20250.04570.04570.04360.04360.0436-
Feb 20, 20250.04450.04540.04450.04540.0454-
Feb 19, 20250.04460.04510.04460.04510.0451-
Feb 18, 20250.04550.04550.04500.04510.0451-
Feb 17, 20250.05030.05030.04490.04490.0449-
Feb 14, 20250.05050.05050.04880.05000.0500-
Feb 13, 20250.04920.04940.04570.04940.0494-
Feb 12, 20250.04670.04830.04480.04830.0483-
Feb 11, 20250.04580.04700.04470.04700.0470-
Feb 10, 20250.04250.04620.04250.04620.0462-
Feb 7, 20250.04520.04520.04360.04360.0436-
Feb 6, 20250.04890.04890.04480.04510.0451-
Feb 5, 20250.04630.04630.04410.04410.0441-
Feb 4, 20250.04630.05180.04400.04400.044025,000
Feb 3, 20250.04730.04790.04290.04610.0461-
Jan 31, 20250.05340.05340.04820.04820.0482-
Jan 30, 20250.04500.05390.04160.05280.0528-
Jan 29, 20250.04190.04430.04160.04430.0443-
Jan 28, 20250.04060.04190.04060.04190.0419-
Jan 27, 20250.04280.04840.04100.04100.0410157,500
Jan 24, 20250.04320.04330.04120.04330.0433-
Jan 23, 20250.03280.04270.03280.04270.0427-
Jan 22, 20250.05240.05240.04230.04230.0423-
Jan 21, 20250.05540.05540.05190.05270.0527-
Jan 20, 20250.05590.05600.05490.05580.0558-
Jan 17, 20250.05540.05540.05490.05490.0549-
Jan 16, 20250.05540.05540.05490.05540.0554500
Jan 15, 20250.05540.05540.05540.05540.0554-
Jan 14, 20250.05540.05540.04980.05540.0554-
Jan 13, 20250.05540.05540.05540.05540.0554-
Jan 10, 20250.05540.05540.05540.05540.0554-
Jan 9, 20250.05560.05560.05560.05560.0556-
Jan 8, 20250.05540.05560.05540.05560.0556-
Jan 7, 20250.06090.06090.05490.05550.0555-
Jan 6, 20250.05540.06150.05540.06150.0615-
Jan 3, 20250.05540.05540.05540.05540.0554-
Jan 2, 20250.05000.05540.05000.05540.0554900
Dec 30, 20240.05320.05710.05320.05710.0571-
Dec 27, 20240.05580.05580.05280.05280.0528-
Dec 23, 20240.05900.05910.05360.05360.0536-
Dec 20, 20240.05480.05870.05480.05870.0587-
Dec 19, 20240.05990.06050.05820.05840.0584900
Dec 18, 20240.06280.06770.06280.06770.0677-
Dec 17, 20240.06680.06890.06350.06350.0635-
Dec 16, 20240.06980.07600.06850.06850.06851,000
Dec 13, 20240.06980.07280.06980.06980.0698-
Dec 12, 20240.07400.07680.06880.06880.0688-
Dec 11, 20240.06860.07630.06050.07630.076345,000
Dec 10, 20240.05990.06660.05720.06660.0666-
Dec 9, 20240.06140.06590.05420.05990.059941,900
Dec 6, 20240.06070.06160.05280.06160.061618,000
Dec 5, 20240.06770.06770.05560.05840.058410,000
Dec 4, 20240.06950.06950.06570.06600.0660-
Dec 3, 20240.07640.07640.06930.06930.06931,235
Dec 2, 20240.09570.09570.07570.08560.085621,000
Nov 29, 20240.09620.09790.09180.09640.0964-
Nov 28, 20240.09280.09620.09270.09620.0962-
Nov 27, 20240.09180.09280.08970.09280.092852,501
Nov 26, 20240.09520.09550.08990.09180.0918-
Nov 25, 20240.10340.10340.09480.09530.0953-
Nov 22, 20240.10220.10420.09870.10420.1042-
Nov 21, 20240.10680.10680.09780.10220.1022-
Nov 20, 20240.09830.10180.09830.09880.0988-
Nov 19, 20240.10480.10520.09980.10320.1032-
Nov 18, 20240.11260.11260.10520.10520.1052-
Nov 15, 20240.11040.11040.10460.10460.1046-
Nov 14, 20240.11700.12580.11080.11080.1108-
Nov 13, 20240.10660.11960.10660.11720.1172-
Nov 12, 20240.10620.11200.10280.10280.1028-
Nov 11, 20240.10380.10720.09480.10720.107212,500
Nov 8, 20240.10480.10480.08880.09980.0998-
Nov 7, 20240.12680.12680.10520.10520.105227,000
Nov 6, 20240.11460.12700.11460.12700.1270-
Nov 5, 20240.10600.10700.10280.10280.1028-
Nov 4, 20240.10720.11280.10600.10600.1060-
Nov 1, 20240.10200.11500.10200.10920.109213,000
Oct 31, 20240.10760.11920.10100.10100.10106,000
Oct 30, 20240.12400.12400.11360.11360.1136-
Oct 29, 20240.11260.13160.11260.12460.12467,800
Oct 28, 20240.11000.11000.10780.10960.1096-
Oct 25, 20240.10440.11060.10440.11000.1100-
Oct 24, 20240.10080.10540.10080.10540.1054-
Oct 23, 20240.10480.10480.10080.10080.1008-
Oct 22, 20240.10080.10360.10080.10360.1036-
Oct 21, 20240.10620.10760.10080.10080.1008500
Oct 18, 20240.10680.10800.10380.10380.1038-
Oct 17, 20240.10380.10860.10160.10860.1086-
Oct 16, 20240.09090.10980.09090.10220.1022-
Oct 15, 20240.10680.10760.10180.10180.1018-
Oct 14, 20240.10080.10720.10080.10360.1036-
Oct 11, 20240.10220.10220.10020.10020.1002-
Oct 10, 20240.10500.10580.09880.09880.0988-
Oct 9, 20240.10480.10620.10480.10480.1048-
Oct 8, 20240.10480.10480.10480.10480.1048-
Oct 7, 20240.10460.10480.09980.10480.1048-
Oct 4, 20240.10460.10460.09980.10460.1046-
Oct 3, 20240.09980.10480.09980.10460.1046-
Oct 2, 20240.10160.10200.10160.10200.1020-
Oct 1, 20240.11040.11180.10160.10160.1016-
Sep 30, 20240.11480.11480.10740.11280.1128-
Sep 27, 20240.10720.11460.10480.11020.1102-
Sep 26, 20240.10600.11260.10140.10840.1084-
Sep 25, 20240.10580.10640.10140.10480.1048-
Sep 24, 20240.10780.10880.10740.10740.1074-
Sep 23, 20240.10240.10740.10240.10600.1060-
Sep 20, 20240.10320.12140.10320.10400.10408,000
Sep 19, 20240.09860.10660.09860.10400.104010,000
Sep 18, 20240.09870.10080.09870.10060.1006-
Sep 17, 20240.10100.10100.09860.09860.0986-
Sep 16, 20240.09860.10040.09860.09970.0997-
Sep 13, 20240.10340.10340.09880.09880.0988-
Sep 12, 20240.10760.10760.10100.10340.1034-
Sep 11, 20240.10980.10980.10520.10800.1080-
Sep 10, 20240.09730.10780.09730.10780.1078-
Sep 9, 20240.10020.11460.10020.10660.106610,000
Sep 6, 20240.09930.10180.09930.10180.10189,000
Sep 5, 20240.10800.10840.10140.10140.1014-
Sep 4, 20240.09680.10640.09680.09880.0988-
Sep 3, 20240.10660.10660.10140.10140.1014-
Sep 2, 20240.11720.11720.10660.10660.1066-
Aug 30, 20240.10680.11260.10680.10960.1096-
Aug 29, 20240.10980.11260.10960.10960.1096-
Aug 28, 20240.09980.11240.09980.11060.1106-
Aug 27, 20240.12820.12880.12180.12480.1248-
Aug 26, 20240.12740.12820.12740.12820.1282-
Aug 23, 20240.11900.12700.11760.12700.1270-
Aug 22, 20240.12120.12900.11720.11960.11969,000
Aug 21, 20240.11120.11120.10400.10980.10986,000
Aug 20, 20240.11620.11620.11100.11180.111811,000
Aug 19, 20240.11140.11520.11120.11260.1126-
Aug 16, 20240.11460.11480.11300.11300.1130-
Aug 15, 20240.11800.11800.10780.11480.1148-
Aug 14, 20240.12000.12000.11180.11180.1118-
Aug 13, 20240.11080.12060.11080.12060.1206-
Aug 12, 20240.11560.11920.10480.10760.1076-
Aug 9, 20240.10520.11460.10520.11460.1146-
Aug 8, 20240.09830.10740.09830.10740.1074-
Aug 7, 20240.11460.11460.10260.10260.1026-
Aug 6, 20240.10980.11740.10980.11100.1110-
Aug 5, 20240.10520.10580.09280.10580.1058-
Aug 2, 20240.12280.12280.10760.10760.1076-
Aug 1, 20240.13020.13180.12780.12780.1278-
Jul 31, 20240.12980.14500.12980.13760.13766,300
Jul 30, 20240.14460.14460.13360.13360.1336-
Jul 29, 20240.15560.15760.14600.14600.146039,000
Jul 26, 20240.12580.14460.12580.14120.14123,600
Jul 25, 20240.12980.13420.12920.12920.1292-
Jul 24, 20240.13180.14540.13060.13320.13327,100
Jul 23, 20240.14620.14620.13600.14060.1406-
Jul 22, 20240.13340.14640.12440.14640.1464-
Jul 19, 20240.12860.13520.11040.13520.1352-
Jul 18, 20240.13560.13560.12440.13180.1318-
Jul 17, 20240.14460.14460.13760.13760.1376-
Jul 16, 20240.10980.14440.10980.14440.14445,000
Jul 15, 20240.09950.12300.09950.12300.12305,000
Jul 12, 20240.10520.10520.09480.10060.1006-
Jul 11, 20240.10100.10460.10060.10280.1028-
Jul 10, 20240.10160.10440.10020.10100.1010-
Jul 9, 20240.09770.10240.09430.10240.1024-
Jul 8, 20240.09250.10240.09250.09860.09862,500
Jul 5, 20240.09970.09970.08980.09010.09011,500
Jul 4, 20240.09980.10000.09980.10000.1000-
Jul 3, 20240.09960.10000.09960.09970.0997-
Jul 2, 20240.10240.10240.09870.09870.0987-
Jul 1, 20240.09120.10260.09120.10260.1026-
Jun 28, 20240.10500.10500.10500.10500.10502,700
Jun 27, 20240.09300.09430.09300.09430.0943-
Jun 26, 20240.09390.09450.09330.09330.0933-
Jun 25, 20240.09210.09520.08830.09520.0952-
Jun 24, 20240.09980.10020.09220.09220.0922-
Jun 21, 20240.10720.10720.09980.09980.0998-
Jun 20, 20240.11040.11040.10460.10460.1046-
Jun 19, 20240.11580.11580.11020.11040.1104-
Jun 18, 20240.11740.11740.10600.10980.1098-
Jun 17, 20240.11120.11180.10980.11180.1118-
Jun 14, 20240.11720.11720.11240.11240.1124-
Jun 13, 20240.11240.11720.11200.11680.1168-
Jun 12, 20240.11460.11600.11240.11600.1160-
Jun 11, 20240.11140.11220.11140.11180.1118-
Jun 10, 20240.12380.12380.11220.11480.1148-
Jun 7, 20240.12000.12600.11720.12600.1260-
Jun 6, 20240.12560.12560.10900.10900.1090-
Jun 5, 20240.11980.12660.11980.12200.1220-
Jun 4, 20240.12300.13000.11980.11980.1198-
Jun 3, 20240.12160.12300.11980.12120.1212-
May 31, 20240.12580.12580.12000.12000.1200-
May 30, 20240.12380.12640.12300.12640.1264-
May 29, 20240.12180.12400.12180.12400.1240-
May 28, 20240.11980.12820.11980.12520.1252-
May 27, 20240.11980.12640.11980.12640.1264-
May 24, 20240.12980.13120.12480.12480.1248-
May 23, 20240.13520.13520.12980.13140.1314-
May 22, 20240.13460.14100.13080.14100.1410-
May 21, 20240.13980.13980.13460.13460.1346-
May 20, 20240.13460.14000.13460.13460.13468,000
May 17, 20240.13460.13460.13460.13460.1346-
May 16, 20240.12980.13460.12980.12980.1298-
May 15, 20240.12760.13160.12480.13160.1316-
May 14, 20240.13160.13160.12540.12540.1254-
May 13, 20240.11980.12980.11980.12980.1298-
May 10, 20240.12360.12360.12160.12280.1228-
May 9, 20240.11980.12220.11980.12220.1222-
May 8, 20240.12780.12780.11980.11980.1198-
May 7, 20240.12800.12800.12480.12540.1254-
May 6, 20240.12680.13340.12680.13340.1334-
May 3, 20240.12600.12780.12480.12560.1256-
May 2, 20240.12960.13180.12960.12980.1298-
Apr 30, 20240.13260.13420.13260.13280.1328-
Apr 29, 20240.13720.13980.13300.13300.1330-
Apr 26, 20240.11980.13380.11980.13360.1336-
Apr 25, 20240.13900.13900.12980.12980.1298-
Apr 24, 20240.13220.13920.13220.13920.1392-
Apr 23, 20240.13640.14160.13080.13080.1308-
Apr 22, 20240.13940.13940.13280.13420.13423,800
Apr 19, 20240.13360.14260.13360.13760.13765,000
Apr 18, 20240.13060.13500.12580.13500.1350-
Apr 17, 20240.13180.14240.12860.12980.12982,000
Apr 16, 20240.12180.12860.12180.12800.1280-
Apr 15, 20240.13260.13420.12480.12480.1248-
Apr 12, 20240.14000.14000.12900.12900.1290-
Apr 11, 20240.13080.14460.13080.14460.1446-
Apr 10, 20240.13920.13960.13360.13360.1336-
Apr 9, 20240.14540.14540.14180.14260.1426-
Apr 8, 20240.14460.15400.14440.14620.1462-