Argentex Group Plc Historical Data - AGFX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Argentex Group Plc (AGFX)
Argentex Group Plc (AGFX) Historical

Argentex Group Plc (AGFX)

44.10

-0.20

(-0.45%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.9	-6.17021276596	47	48.9	43.5	267708	45.93046546	DE
4	-12.9	-22.6315789474	57	57	43.5	326259	51.443638	DE
12	-15.7	-26.254180602	59.8	63	43.5	326829	53.88865777	DE
26	-47.9	-52.0652173913	92	95	43.5	393135	63.53067869	DE
52	-71.4	-61.8181818182	115.5	135	43.5	304061	81.03444739	DE
156	-85.9	-66.0769230769	130	142	43.5	283810	93.06475109	DE
260	-81.9	-65	126	207	43.5	242566	107.02443346	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	44.1	-0.2	-0.45	44.9	44.9	43.7	137561
1714062600	44.3	-1.7	-3.70	46	46	43.5	158247
1713976200	46	-1	-2.13	45.6	46	45.6	147168
1713889800	47	1	2.17	46	48.9	45.8	175945
1713803400	46	0	0.00	47	47.1	46	614076
1713544200	46	-2.5	-5.15	47	47.9	46	243106
1713457800	48.5	0.75	1.57	49	49.7	48.5	346456
1713371400	47.75	-5.45	-10.24	52.2	52.2	47.75	890904
1713285000	53.2	-1.6	-2.92	54.4	54.6	53	170209
1713198600	54.8	-0.2	-0.36	55	55.2	54.6	450500
1712939400	55	1	1.85	54.4	55	54	782449
1712853000	54	-0.6	-1.10	54.8	55.2	54	374299
1712766600	54.6	-1	-1.80	55	55	54.4	259344
1712680200	55.6	0	0.00	55.6	55.6	55.6	108241
1712593800	55.6	-0.4	-0.71	55.8	55.8	54.8	361367
1712334600	56	1.6	2.94	54.4	56	52	339040
1712248200	54.4	-2.6	-4.56	53.2	55.8	52	259348
1712161800	57	0.1	0.18	56	57	55.4	102897
1712075400	56.9	0.9	1.61	57	57	56.9	89058
1711647000	56	-0.1	-0.18	56.6	56.6	54	477273
1711560600	56.1	-0.9	-1.58	57	57	56.1	236733
1711474200	57	1.8	3.26	55.6	57	55.4	871898
1711387800	55.2	2.7	5.14	54.8	55.2	54.8	62728
1711128600	52.5	0	0.00	55	55	50.4	58888
1711042200	52.5	-1.5	-2.78	52.2	53	52	216390
1710955800	54	0.4	0.75	53.6	54	51	224967
1710869400	53.6	-0.2	-0.37	53.6	53.6	53.6	68184
1710783000	53.8	-1.1	-2.00	54.8	55	53.8	113677
1710523800	54.9	-1.1	-1.96	55.8	55.8	54.2	43032
1710437400	56	0.7	1.27	55.2	56	55.2	112940
1710351000	55.3	0.2	0.36	55	55.8	54.2	41483
1710264600	55.1	0	0.00	55.1	55.1	55.1	40808
1710178200	55.1	-0.4	-0.72	54.4	57	54.4	127618
1709919000	55.5	1.3	2.40	54	55.5	54	278242
1709832600	54.2	0.2	0.37	53	54.2	53	100461
1709746200	54	-1	-1.82	53	54	52	147384
1709659800	55	0	0.00	54.6	55.8	54	92152
1709573400	55	-0.2	-0.36	56.4	56.4	54	142256
1709314200	55.2	1.2	2.22	54.2	56	54	326855
1709227800	54	-0.8	-1.46	54	54	54	26159
1709141400	54.8	1.6	3.01	52.2	55	52	262490
1709055000	53.2	-1.8	-3.27	54	54	53	256434
1708968600	55	0	0.00	55.8	55.8	55	34848
1708709400	55	0.2	0.36	55	56.2	55	408218
1708623000	54.8	0.7	1.29	55.2	56	54.4	572224
1708536600	54.1	-3.5	-6.08	56	56	51	660765
1708450200	57.6	-0.1	-0.17	56.2	57.6	56	188814
1708363800	57.7	-1.7	-2.86	59.6	59.6	57	173331
1708104600	59.4	3.6	6.45	58	60	58	199131
1708018200	55.8	-2.8	-4.78	58	59	55.8	297086
1707931800	58.6	6.6	12.69	51.8	58.6	51.8	591670
1707845400	52	0	0.00	52	52.6	50	296411
1707759000	52	2	4.00	49	52	49	277578
1707499800	50	-3.2	-6.02	53	54	49.1	1937250
1707413400	53.2	-4.4	-7.64	55	59	53	1028311
1707327000	57.6	1	1.77	55	58	49.9	1121533
1707240600	56.6	-4	-6.60	60.6	61	56.6	246399
1707154200	60.6	-2.4	-3.81	63	63	59.8	173219
1706895000	63	4	6.78	59.8	63	59.8	547562
1706808600	59	4	7.27	55.8	60.4	55.8	4257885
1706722200	55	-1.4	-2.48	57.8	57.8	53	422435
1706635800	56.4	-13.6	-19.43	63	66.599999	55	5798628
1706549400	70	-4	-5.41	72.6	72.6	68	159581

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions