Dark

ARB
ARGO BLOCKCHAIN PLC
stock LSE

Inactive

May 26, 2023

0.0870GBX-3.333%(-0.0030)1,217,639

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.08820	0.09000	0.08700	0.08700	-3.333%	1,217,639	0.000%
2023-05-25	0.08750	0.09000	0.08750	0.09000	-1.207%	355,562	-3.333%
2023-05-24	0.09250	0.09110	0.09110	0.09110	-0.437%	1,038,569	-4.501%
2023-05-23	0.09000	0.09150	0.08750	0.09150	+1.667%	1,418,799	-4.918%
2023-05-22	0.09250	0.09000	0.08500	0.09000	0.000%	1,818,882	-3.333%
2023-05-19	0.08750	0.09250	0.08500	0.09000	+4.651%	2,398,335	-3.333%
2023-05-18	0.08500	0.09250	0.08600	0.08600	+1.176%	1,539,068	+1.163%
2023-05-17	0.09250	0.08500	0.08500	0.08500	-8.602%	2,979,612	+2.353%
2023-05-16	0.09500	0.09300	0.09300	0.09300	-4.615%	3,246,017	-6.452%
2023-05-15	0.10250	0.10250	0.09750	0.09750	-2.500%	1,468,982	-10.769%
2023-05-12	0.10250	0.10000	0.10000	0.10000	-4.762%	2,408,168	-13.000%
2023-05-11	0.10500	0.10500	0.10250	0.10500	-2.326%	2,105,125	-17.143%
2023-05-10	0.10750	0.11000	0.10250	0.10750	+5.392%	2,178,307	-19.070%
2023-05-09	0.11500	0.12000	0.10200	0.10200	-12.446%	2,634,738	-14.706%
2023-05-05	0.11250	0.11650	0.11100	0.11650	+3.556%	2,057,402	-25.322%
2023-05-04	0.12250	0.11500	0.11250	0.11250	-3.846%	2,202,653	-22.667%
2023-05-03	0.12000	0.12000	0.11700	0.11700	-0.847%	2,647,468	-25.641%
2023-05-02	0.12250	0.12250	0.11800	0.11800	-3.279%	2,400,343	-26.271%
2023-04-28	0.11500	0.12400	0.11760	0.12200	-3.481%	3,750,955	-28.689%
2023-04-27	0.12000	0.12640	0.11500	0.12640	+1.935%	1,469,394	-31.171%
2023-04-26	0.11800	0.12400	0.11800	0.12400	+6.897%	2,034,210	-29.839%
2023-04-25	0.11750	0.11600	0.11600	0.11600	-13.562%	1,653,092	-25.000%
2023-04-24	0.12000	0.13420	0.12000	0.13420	+8.226%	1,315,895	-35.171%
2023-04-21	0.12000	0.12400	0.12400	0.12400	+3.333%	2,266,718	-29.839%
2023-04-20	0.12000	0.12000	0.12000	0.12000	-4.000%	1,865,376	-27.500%
2023-04-19	0.12000	0.12500	0.12500	0.12500	+3.306%	2,223,270	-30.400%
2023-04-18	0.12000	0.13000	0.12100	0.12100	+0.833%	2,003,768	-28.099%
2023-04-17	0.12500	0.12750	0.12000	0.12000	-5.882%	1,744,296	-27.500%
2023-04-14	0.12750	0.13100	0.12750	0.12750	+1.190%	6,810,947	-31.765%
2023-04-13	0.12050	0.12600	0.12600	0.12600	+5.000%	7,227,915	-30.952%
2023-04-12	0.13250	0.12000	0.12000	0.12000	-9.434%	5,337,335	-27.500%
2023-04-11	0.13250	0.13500	0.13000	0.13250	+7.724%	7,168,895	-34.340%
2023-04-06	0.12500	0.13000	0.12200	0.12300	-1.600%	2,388,840	-29.268%
2023-04-05	0.12750	0.13000	0.12500	0.12500	-0.794%	3,225,235	-30.400%
2023-04-04	0.13500	0.12600	0.12600	0.12600	-7.353%	2,923,211	-30.952%
2023-04-03	0.13540	0.13850	0.13500	0.13600	-2.857%	1,687,109	-36.029%
2023-03-31	0.13100	0.14000	0.12750	0.14000	+7.157%	4,356,471	-37.857%
2023-03-30	0.12750	0.13065	0.13065	0.13065	+2.471%	1,505,685	-33.410%
2023-03-29	0.12000	0.12750	0.12750	0.12750	+6.250%	2,530,038	-31.765%
2023-03-28	0.12800	0.12800	0.12000	0.12000	-5.882%	3,420,938	-27.500%
2023-03-27	0.13500	0.13500	0.12375	0.12750	-4.673%	2,302,656	-31.765%
2023-03-24	0.14000	0.13500	0.13250	0.13375	-5.810%	3,414,152	-34.953%
2023-03-23	0.13750	0.14200	0.13400	0.14200	-0.351%	4,639,992	-38.732%
2023-03-22	0.14510	0.14750	0.14250	0.14250	-0.870%	3,235,330	-38.947%
2023-03-21	0.14750	0.15250	0.14250	0.14375	-2.211%	4,656,712	-39.478%
2023-03-20	0.14250	0.15375	0.14700	0.14700	+8.889%	12,488,468	-40.816%
2023-03-17	0.13750	0.14500	0.13500	0.13500	+1.887%	9,625,541	-35.556%
2023-03-16	0.13250	0.13250	0.13250	0.13250	+1.923%	1,570,939	-34.340%
2023-03-15	0.14250	0.14000	0.12750	0.13000	-10.345%	3,181,809	-33.077%
2023-03-14	0.14000	0.14500	0.14500	0.14500	+7.407%	12,106,586	-40.000%
2023-03-13	0.12750	0.13500	0.12220	0.13500	+12.500%	7,325,171	-35.556%
2023-03-10	0.11250	0.12000	0.11000	0.12000	-3.030%	7,102,630	-27.500%
2023-03-09	0.12850	0.12850	0.12250	0.12375	-3.921%	1,287,587	-29.697%
2023-03-08	0.13375	0.13250	0.12750	0.12880	-3.701%	1,639,407	-32.453%
2023-03-07	0.13500	0.13500	0.13000	0.13375	+0.943%	988,878	-34.953%
2023-03-06	0.13375	0.13250	0.13250	0.13250	-1.852%	1,615,532	-34.340%
2023-03-03	0.13800	0.13800	0.13000	0.13500	-1.818%	4,375,779	-35.556%
2023-03-02	0.14125	0.14500	0.13750	0.13750	-3.509%	2,040,338	-36.727%
2023-03-01	0.14500	0.14250	0.14250	0.14250	+0.885%	1,487,852	-38.947%
2023-02-28	0.14250	0.14750	0.13750	0.14125	-1.910%	1,963,723	-38.407%
2023-02-27	0.13750	0.14400	0.13700	0.14400	+4.727%	1,916,975	-39.583%
2023-02-24	0.14500	0.14500	0.13750	0.13750	-5.172%	2,735,932	-36.727%
2023-02-23	0.14000	0.14500	0.14000	0.14500	+3.571%	1,511,052	-40.000%
2023-02-22	0.14250	0.14500	0.13750	0.14000	-5.085%	3,288,857	-37.857%
2023-02-21	0.15500	0.15250	0.14750	0.14750	-4.839%	3,418,223	-41.017%
2023-02-20	0.15000	0.15500	0.15250	0.15500	+0.649%	3,947,724	-43.871%
2023-02-17	0.15500	0.15400	0.14000	0.15400	+2.667%	5,087,957	-43.506%
2023-02-16	0.14000	0.15875	0.14000	0.15000	+15.385%	14,813,560	-42.000%
2023-02-15	0.12500	0.13625	0.13000	0.13000	-7.143%	10,809,243	-33.077%
2023-02-14	0.14000	0.14550	0.14000	0.14000	+1.818%	3,536,081	-37.857%
2023-02-13	0.15500	0.15625	0.13625	0.13750	-10.569%	6,756,574	-36.727%
2023-02-10	0.16125	0.16125	0.14750	0.15375	-3.906%	7,662,745	-43.415%
2023-02-09	0.18250	0.17400	0.16000	0.16000	-12.088%	10,133,531	-45.625%
2023-02-08	0.19700	0.20000	0.18200	0.18200	-5.455%	16,477,170	-52.198%
2023-02-07	0.18000	0.19250	0.17900	0.19250	+14.925%	22,033,101	-54.805%
2023-02-06	0.15750	0.16750	0.16750	0.16750	+4.688%	6,894,186	-48.060%
2023-02-03	0.16250	0.16000	0.16000	0.16000	-2.290%	3,837,014	-45.625%
2023-02-02	0.14750	0.16375	0.14750	0.16375	+12.931%	8,885,024	-46.870%
2023-02-01	0.16000	0.16000	0.14375	0.14500	-7.051%	3,972,496	-40.000%
2023-01-31	0.15000	0.15600	0.15600	0.15600	+4.000%	3,878,843	-44.231%
2023-01-30	0.16375	0.15625	0.15000	0.15000	-1.639%	7,575,178	-42.000%
2023-01-27	0.16375	0.15250	0.15250	0.15250	-7.576%	7,213,563	-42.951%
2023-01-26	0.15750	0.16500	0.16210	0.16500	+6.796%	7,607,582	-47.273%
2023-01-25	0.16500	0.16000	0.15450	0.15450	-7.761%	10,002,765	-43.689%
2023-01-24	0.16250	0.16750	0.16750	0.16750	+4.688%	13,168,648	-48.060%
2023-01-23	0.14750	0.16500	0.15375	0.16000	+15.315%	21,254,635	-45.625%
2023-01-20	0.13500	0.14125	0.13000	0.13875	+0.909%	5,072,222	-37.297%
2023-01-19	0.13000	0.13750	0.12750	0.13750	+3.774%	11,180,593	-36.727%
2023-01-18	0.14500	0.15250	0.13250	0.13250	-5.357%	16,221,887	-34.340%
2023-01-17	0.16125	0.15625	0.14000	0.14000	-10.828%	16,503,600	-37.857%
2023-01-16	0.13875	0.16250	0.14500	0.15700	+20.769%	35,807,008	-44.586%
2023-01-13	0.11750	0.13000	0.11875	0.13000	+18.559%	20,675,832	-33.077%
2023-01-12	0.09500	0.11100	0.09125	0.10965	+16.960%	19,538,718	-20.657%
2023-01-11	0.09400	0.09625	0.08750	0.09375	-8.537%	13,677,854	-7.200%
2023-01-10	0.12000	0.10860	0.10250	0.10250	-13.136%	12,053,460	-15.122%
2023-01-09	0.11750	0.11800	0.11375	0.11800	+0.426%	14,683,008	-26.271%
2023-01-06	0.13750	0.12875	0.11750	0.11750	-16.071%	29,267,708	-25.957%
2023-01-05	0.11000	0.15375	0.10750	0.14000	+27.273%	73,358,208	-37.857%
2023-01-04	0.07750	0.11000	0.07500	0.11000	+50.685%	54,773,879	-20.909%
2023-01-03	0.07200	0.07580	0.06750	0.07300	+15.873%	16,475,164	+19.178%
2022-12-30	0.06750	0.06300	0.05875	0.06300	-3.077%	4,223,744	+38.095%
2022-12-29	0.07000	0.07250	0.05875	0.06500	0.000%	13,945,754	+33.846%
2022-12-28	0.03657	0.07750	0.03657	0.06500	+73.333%	37,681,645	+33.846%
2022-12-23	0.03125	0.03875	0.03125	0.03750	+25.000%	4,188,005	+132.000%
2022-12-22	0.03125	0.03125	0.02875	0.03000	-7.692%	2,401,416	+190.000%
2022-12-21	0.03250	0.03250	0.03250	0.03250	-4.412%	2,034,880	+167.692%
2022-12-20	0.03100	0.03400	0.03000	0.03400	+6.250%	2,433,611	+155.882%
2022-12-19	0.02702	0.03200	0.02702	0.03200	+28.000%	7,231,158	+171.875%
2022-12-16	0.03740	0.03750	0.02500	0.02500	-31.507%	7,708,499	+248.000%
2022-12-15	0.03750	0.04000	0.03650	0.03650	-8.750%	3,196,778	+138.356%
2022-12-13	0.04750	0.04000	0.03600	0.04000	-40.299%	32,023,796	+117.500%
2022-12-08	0.06250	0.06700	0.06125	0.06700	+3.077%	4,092,869	+29.851%
2022-12-07	0.06375	0.06500	0.06500	0.06500	-1.515%	8,060,284	+33.846%
2022-12-06	0.05750	0.06600	0.05500	0.06600	+8.197%	3,753,252	+31.818%
2022-12-05	0.05375	0.06100	0.05750	0.06100	+1.667%	5,696,145	+42.623%
2022-12-02	0.05250	0.06000	0.04850	0.06000	+14.286%	13,988,983	+45.000%
2022-12-01	0.05750	0.06000	0.05250	0.05250	-4.545%	10,277,651	+65.714%
2022-11-30	0.06250	0.06500	0.05500	0.05500	-12.698%	31,946,481	+58.182%
2022-11-29	0.06500	0.06625	0.06125	0.06300	-3.077%	2,785,411	+38.095%
2022-11-28	0.06500	0.06750	0.06270	0.06500	-3.704%	2,400,965	+33.846%
2022-11-25	0.06875	0.07250	0.06750	0.06750	-0.735%	1,664,726	+28.889%
2022-11-24	0.06875	0.06900	0.06800	0.06800	-2.857%	2,056,000	+27.941%
2022-11-23	0.06750	0.07125	0.06875	0.07000	+4.478%	2,096,018	+24.286%
2022-11-22	0.06875	0.06700	0.06700	0.06700	-7.586%	7,148,728	+29.851%
2022-11-21	0.07400	0.07400	0.06750	0.07250	-3.333%	10,151,900	+20.000%
2022-11-18	0.07000	0.07500	0.07500	0.07500	+7.143%	2,976,939	+16.000%
2022-11-17	0.07375	0.07000	0.07000	0.07000	-6.667%	5,898,884	+24.286%
2022-11-16	0.07750	0.07500	0.07500	0.07500	-3.226%	2,096,932	+16.000%
2022-11-15	0.07875	0.08000	0.07750	0.07750	-0.641%	4,055,030	+12.258%
2022-11-14	0.08125	0.08450	0.07800	0.07800	-8.235%	4,951,630	+11.538%
2022-11-11	0.07875	0.08750	0.07875	0.08500	+6.250%	14,627,716	+2.353%
2022-11-10	0.06270	0.08000	0.06270	0.08000	+18.519%	9,504,883	+8.750%
2022-11-09	0.06750	0.07125	0.06750	0.06750	-8.784%	11,553,522	+28.889%
2022-11-08	0.07500	0.07750	0.07400	0.07400	-4.516%	20,341,304	+17.568%
2022-11-07	0.08500	0.09250	0.07750	0.07750	-3.125%	10,355,963	+12.258%
2022-11-04	0.07625	0.08000	0.08000	0.08000	+17.647%	35,214,974	+8.750%
2022-11-02	0.07500	0.07750	0.06800	0.06800	-9.333%	13,970,988	+27.941%
2022-11-01	0.07500	0.08000	0.06750	0.07500	0.000%	37,026,173	+16.000%
2022-10-31	0.06000	0.09875	0.05500	0.07500	-51.923%	121,519,717	+16.000%
2022-10-28	0.16500	0.15600	0.15600	0.15600	-8.235%	10,770,743	-44.231%
2022-10-27	0.20730	0.22250	0.17000	0.17000	-18.269%	21,657,542	-48.824%
2022-10-26	0.14750	0.20800	0.16500	0.20800	+42.466%	26,235,531	-58.173%
2022-10-25	0.12000	0.14600	0.14600	0.14600	+19.184%	5,504,584	-40.411%
2022-10-24	0.12000	0.12250	0.12100	0.12250	+7.456%	5,307,211	-28.980%
2022-10-21	0.12200	0.12250	0.11400	0.11400	-5.785%	7,757,229	-23.684%
2022-10-20	0.12500	0.12300	0.12100	0.12100	-8.055%	12,428,402	-28.099%
2022-10-19	0.13250	0.13750	0.12500	0.13160	-5.866%	5,025,599	-33.891%
2022-10-18	0.14600	0.14750	0.13980	0.13980	-3.586%	5,387,442	-37.768%
2022-10-17	0.14500	0.15250	0.14000	0.14500	-2.357%	6,088,073	-40.000%
2022-10-14	0.14750	0.16500	0.14850	0.14850	+6.071%	12,990,634	-41.414%
2022-10-13	0.17000	0.17100	0.13250	0.14000	-16.667%	19,339,639	-37.857%
2022-10-12	0.18250	0.17750	0.16350	0.16800	-8.596%	10,129,013	-48.214%
2022-10-11	0.18000	0.18380	0.16500	0.18380	-14.512%	21,767,740	-52.666%
2022-10-10	0.26980	0.26980	0.21500	0.21500	-19.173%	10,973,119	-59.535%
2022-10-07	0.29000	0.30000	0.24500	0.26600	-21.765%	14,613,571	-67.293%
2022-10-06	0.36000	0.34000	0.34000	0.34000	-5.556%	1,164,027	-74.412%
2022-10-05	0.36000	0.37100	0.35000	0.36000	0.000%	1,631,189	-75.833%
2022-10-04	0.34500	0.36500	0.34500	0.36000	+8.434%	2,552,341	-75.833%
2022-10-03	0.33500	0.33200	0.32200	0.33200	+0.302%	1,595,542	-73.795%
2022-09-30	0.34000	0.36000	0.33100	0.33100	-2.647%	2,272,740	-73.716%
2022-09-29	0.36000	0.36000	0.34000	0.34000	-8.108%	1,248,928	-74.412%
2022-09-28	0.34000	0.37000	0.34000	0.37000	-5.128%	2,091,454	-76.486%
2022-09-27	0.34500	0.39000	0.34500	0.39000	+13.043%	3,072,308	-77.692%
2022-09-26	0.33000	0.34500	0.33000	0.34500	+5.183%	1,319,451	-74.783%
2022-09-23	0.34000	0.32800	0.32800	0.32800	-0.606%	2,118,605	-73.476%
2022-09-22	0.34000	0.35550	0.33000	0.33000	-5.714%	2,352,238	-73.636%
2022-09-21	0.38000	0.37000	0.35000	0.35000	-8.473%	2,690,931	-75.143%
2022-09-20	0.38500	0.39500	0.38240	0.38240	-4.400%	1,620,486	-77.249%
2022-09-16	0.37500	0.40000	0.37300	0.40000	+5.960%	3,918,010	-78.250%
2022-09-15	0.37500	0.37750	0.37750	0.37750	+1.206%	1,841,640	-76.954%
2022-09-14	0.35000	0.37800	0.36000	0.37300	+0.811%	1,100,610	-76.676%
2022-09-13	0.42000	0.37000	0.37000	0.37000	-9.756%	2,436,352	-76.486%
2022-09-12	0.41000	0.43000	0.40000	0.41000	+3.797%	2,720,856	-78.780%
2022-09-09	0.34500	0.39500	0.34500	0.39500	+14.162%	3,893,654	-77.975%
2022-09-08	0.33500	0.34600	0.33500	0.34600	+3.284%	2,672,064	-74.855%
2022-09-07	0.33000	0.34500	0.32000	0.33500	-4.965%	6,894,151	-74.030%
2022-09-06	0.38500	0.37550	0.35250	0.35250	-8.442%	4,189,391	-75.319%
2022-09-05	0.38500	0.38500	0.38000	0.38500	-7.005%	1,342,932	-77.403%
2022-09-02	0.39000	0.41400	0.39500	0.41400	+6.154%	1,333,391	-78.986%
2022-09-01	0.40500	0.42250	0.39000	0.39000	-7.143%	1,497,307	-77.692%
2022-08-31	0.37000	0.42000	0.38200	0.42000	+16.667%	5,171,539	-79.286%
2022-08-30	0.37500	0.36000	0.36000	0.36000	-5.263%	2,011,753	-75.833%
2022-08-26	0.40500	0.38000	0.38000	0.38000	-7.317%	1,731,518	-77.105%
2022-08-25	0.39550	0.41000	0.38800	0.41000	0.000%	862,740	-78.780%
2022-08-24	0.40500	0.41000	0.41000	0.41000	+0.539%	1,579,904	-78.780%
2022-08-23	0.39000	0.40780	0.37000	0.40780	+4.564%	1,216,213	-78.666%
2022-08-22	0.41500	0.41500	0.39000	0.39000	-4.762%	2,149,083	-77.692%
2022-08-19	0.44000	0.42500	0.40950	0.40950	-10.978%	3,632,579	-78.755%
2022-08-18	0.46500	0.46000	0.46000	0.46000	-1.919%	785,217	-81.087%
2022-08-17	0.49000	0.48000	0.46900	0.46900	-1.055%	2,007,728	-81.450%
2022-08-16	0.50000	0.50500	0.47400	0.47400	-4.435%	1,331,788	-81.646%
2022-08-15	0.48500	0.50500	0.48500	0.49600	+1.848%	1,829,324	-82.460%
2022-08-12	0.49000	0.48700	0.47500	0.48700	-0.612%	1,714,725	-82.136%
2022-08-11	0.44000	0.49000	0.46500	0.49000	+19.658%	5,300,951	-82.245%
2022-08-09	0.43000	0.40950	0.40950	0.40950	-0.122%	1,772,173	-78.755%
2022-08-08	0.40000	0.44000	0.41000	0.41000	+2.500%	2,102,309	-78.780%
2022-08-05	0.39000	0.40000	0.38000	0.40000	+2.828%	1,432,577	-78.250%
2022-08-03	0.39840	0.39840	0.38900	0.38900	+2.368%	1,264,586	-77.635%
2022-08-02	0.38500	0.38000	0.38000	0.38000	+1.604%	1,439,008	-77.105%
2022-08-01	0.36000	0.38500	0.36000	0.37400	+1.081%	1,480,031	-76.738%
2022-07-29	0.38000	0.37000	0.37000	0.37000	-2.632%	1,586,989	-76.486%
2022-07-28	0.35000	0.38000	0.35000	0.38000	+5.850%	880,088	-77.105%
2022-07-27	0.34000	0.35900	0.35880	0.35900	+5.588%	784,502	-75.766%
2022-07-26	0.36500	0.34000	0.34000	0.34000	-8.108%	1,048,970	-74.412%
2022-07-25	0.37000	0.39000	0.37000	0.37000	-8.416%	1,135,976	-76.486%
2022-07-22	0.38500	0.40400	0.38250	0.40400	+4.935%	1,481,417	-78.465%
2022-07-21	0.39500	0.39500	0.38000	0.38500	-6.098%	1,926,846	-77.403%
2022-07-20	0.37500	0.41000	0.36500	0.41000	+13.889%	6,385,694	-78.780%
2022-07-19	0.34700	0.36000	0.33500	0.36000	+3.746%	1,104,218	-75.833%
2022-07-18	0.34000	0.34700	0.34700	0.34700	+3.274%	2,525,601	-74.928%
2022-07-15	0.33250	0.33600	0.33600	0.33600	+1.053%	1,524,737	-74.107%
2022-07-14	0.34000	0.33250	0.31000	0.33250	+0.758%	1,147,156	-73.835%
2022-07-13	0.34000	0.33000	0.33000	0.33000	-2.941%	1,737,037	-73.636%
2022-07-12	0.34500	0.34000	0.32000	0.34000	-2.857%	2,103,431	-74.412%
2022-07-11	0.33500	0.37500	0.35000	0.35000	-2.778%	1,071,776	-75.143%
2022-07-08	0.36500	0.37000	0.35500	0.36000	+2.857%	1,581,116	-75.833%
2022-07-07	0.34500	0.35000	0.35000	0.35000	+2.041%	1,572,849	-75.143%
2022-07-06	0.35000	0.34300	0.34300	0.34300	+0.882%	2,254,362	-74.636%
2022-07-05	0.34200	0.35500	0.34000	0.34000	0.000%	2,284,212	-74.412%
2022-07-04	0.32000	0.34000	0.32000	0.34000	+3.030%	1,243,502	-74.412%
2022-07-01	0.31800	0.33000	0.31000	0.33000	-1.493%	2,282,469	-73.636%
2022-06-30	0.33000	0.33500	0.30500	0.33500	-2.899%	4,550,371	-74.030%
2022-06-29	0.34400	0.35000	0.33500	0.34500	-1.429%	1,847,157	-74.783%
2022-06-28	0.34500	0.37500	0.35000	0.35000	+2.339%	4,768,970	-75.143%
2022-06-27	0.36000	0.36000	0.34200	0.34200	-3.390%	1,352,759	-74.561%
2022-06-24	0.34300	0.36250	0.33250	0.35400	+2.907%	2,165,836	-75.424%
2022-06-23	0.34750	0.34400	0.33500	0.34400	+1.176%	4,157,492	-74.709%
2022-06-22	0.37000	0.36750	0.34000	0.34000	-13.486%	3,204,776	-74.412%
2022-06-21	0.33000	0.39300	0.36250	0.39300	+13.913%	8,676,990	-77.863%
2022-06-20	0.31500	0.34500	0.29000	0.34500	+15.000%	5,922,040	-74.783%
2022-06-17	0.32500	0.32000	0.30000	0.30000	-6.250%	4,950,767	-71.000%
2022-06-16	0.33500	0.33500	0.31500	0.32000	-1.538%	2,541,914	-72.813%
2022-06-15	0.36000	0.32500	0.31500	0.32500	-7.670%	6,815,853	-73.231%
2022-06-14	0.38000	0.38000	0.34000	0.35200	-6.878%	6,486,576	-75.284%
2022-06-13	0.41050	0.42500	0.36000	0.37800	-20.421%	9,784,801	-76.984%
2022-06-08	0.47500	0.51000	0.47500	0.47500	-3.534%	861,455	-81.684%
2022-06-07	0.48000	0.49240	0.46500	0.49240	-5.308%	1,851,865	-82.331%
2022-06-06	0.52500	0.52000	0.52000	0.52000	+5.051%	1,361,133	-83.269%
2022-06-01	0.52000	0.52000	0.49500	0.49500	-4.808%	1,175,776	-82.424%
2022-05-31	0.49000	0.52000	0.51000	0.52000	+8.333%	3,390,415	-83.269%
2022-05-30	0.47500	0.52500	0.47500	0.48000	+2.564%	2,643,690	-81.875%
2022-05-27	0.46200	0.46800	0.45000	0.46800	+4.000%	2,950,986	-81.410%
2022-05-26	0.46130	0.48500	0.44500	0.45000	0.000%	3,404,318	-80.667%
2022-05-25	0.46500	0.45000	0.45000	0.45000	-1.099%	3,215,531	-80.667%
2022-05-24	0.47700	0.50000	0.45500	0.45500	-7.143%	2,609,910	-80.879%
2022-05-23	0.51500	0.51000	0.49000	0.49000	-0.407%	1,587,116	-82.245%
2022-05-20	0.52500	0.53500	0.49200	0.49200	-10.545%	3,033,767	-82.317%
2022-05-19	0.47500	0.55000	0.48000	0.55000	+14.583%	1,523,516	-84.182%
2022-05-18	0.52500	0.52500	0.48000	0.48000	-5.882%	1,929,351	-81.875%
2022-05-17	0.50500	0.51000	0.51000	0.51000	+2.000%	3,103,749	-82.941%
2022-05-16	0.50000	0.52500	0.47500	0.50000	-0.438%	2,507,477	-82.600%
2022-05-13	0.50000	0.50220	0.49000	0.50220	+0.440%	5,361,262	-82.676%
2022-05-12	0.46000	0.50000	0.43500	0.50000	-5.660%	10,124,844	-82.600%
2022-05-11	0.56500	0.53000	0.50500	0.53000	-5.357%	4,509,665	-83.585%
2022-05-10	0.56000	0.61000	0.53500	0.56000	+1.818%	3,105,268	-84.464%
2022-05-09	0.60000	0.60000	0.52500	0.55000	-11.290%	3,595,151	-84.182%
2022-05-06	0.61000	0.62000	0.57000	0.62000	+3.333%	2,860,800	-85.968%
2022-05-05	0.60000	0.67000	0.60000	0.60000	-0.826%	1,988,852	-85.500%
2022-05-04	0.63000	0.62540	0.60000	0.60500	-3.200%	1,787,956	-85.620%
2022-05-03	0.66500	0.63000	0.62000	0.62500	-5.303%	2,306,739	-86.080%
2022-04-29	0.64000	0.66000	0.64500	0.66000	+2.326%	1,253,445	-86.818%
2022-04-28	0.61200	0.68100	0.61200	0.64500	+5.738%	3,461,419	-86.512%
2022-04-27	0.61000	0.64000	0.61000	0.61000	+1.667%	1,199,076	-85.738%
2022-04-26	0.63500	0.63310	0.60000	0.60000	-9.091%	1,476,506	-85.500%
2022-04-25	0.63360	0.66000	0.63000	0.66000	+1.538%	1,679,837	-86.818%
2022-04-22	0.65000	0.67500	0.62810	0.65000	0.000%	2,407,657	-86.615%
2022-04-21	0.67000	0.70000	0.65000	0.65000	-3.561%	1,240,821	-86.615%
2022-04-20	0.70000	0.72500	0.67400	0.67400	-3.714%	1,019,329	-87.092%
2022-04-19	0.67500	0.70000	0.62000	0.70000	+2.941%	2,171,364	-87.571%
2022-04-14	0.68000	0.68000	0.68000	0.68000	-1.449%	984,349	-87.206%
2022-04-13	0.69000	0.69000	0.66000	0.69000	+1.471%	1,204,139	-87.391%
2022-04-12	0.67500	0.68000	0.68000	0.68000	+1.493%	1,463,730	-87.206%
2022-04-11	0.67500	0.67000	0.67000	0.67000	-4.286%	846,641	-87.015%
2022-04-08	0.67500	0.70000	0.70000	0.70000	+6.061%	1,994,933	-87.571%
2022-04-07	0.69500	0.71500	0.66000	0.66000	-4.348%	1,530,378	-86.818%
2022-04-06	0.72500	0.72500	0.69000	0.69000	-5.479%	2,214,599	-87.391%
2022-04-05	0.73000	0.73000	0.71500	0.73000	+0.968%	1,630,711	-88.082%
2022-04-04	0.75000	0.72300	0.72300	0.72300	-4.868%	1,417,976	-87.967%
2022-04-01	0.72000	0.76000	0.70200	0.76000	+5.702%	2,243,328	-88.553%
2022-03-31	0.72500	0.76500	0.71900	0.71900	+1.125%	1,893,869	-87.900%
2022-03-30	0.75000	0.75000	0.71100	0.71100	-6.447%	2,543,679	-87.764%
2022-03-29	0.76000	0.76000	0.72500	0.76000	-1.299%	2,520,396	-88.553%
2022-03-28	0.75300	0.78500	0.73500	0.77000	+9.375%	3,470,179	-88.701%
2022-03-25	0.72500	0.70400	0.70400	0.70400	-2.222%	2,641,446	-87.642%
2022-03-24	0.67000	0.72000	0.68000	0.72000	+7.463%	3,890,897	-87.917%
2022-03-23	0.69000	0.69000	0.64500	0.67000	-2.190%	1,709,291	-87.015%
2022-03-22	0.67000	0.68500	0.66500	0.68500	+5.385%	3,447,287	-87.299%
2022-03-21	0.64000	0.65000	0.62000	0.65000	+6.557%	2,252,372	-86.615%
2022-03-18	0.66800	0.66800	0.61000	0.61000	-10.294%	4,516,499	-85.738%
2022-03-17	0.64000	0.68000	0.62500	0.68000	+6.918%	1,877,572	-87.206%
2022-03-16	0.59000	0.63600	0.63600	0.63600	+7.797%	4,111,425	-86.321%
2022-03-15	0.59000	0.59000	0.57200	0.59000	-1.667%	1,840,021	-85.254%
2022-03-14	0.62500	0.60000	0.60000	0.60000	-4.762%	926,849	-85.500%
2022-03-11	0.63000	0.63000	0.63000	0.63000	-2.326%	1,344,404	-86.190%
2022-03-10	0.64000	0.64500	0.59500	0.64500	-1.976%	3,230,401	-86.512%
2022-03-09	0.62500	0.65800	0.62600	0.65800	+17.500%	3,624,540	-86.778%
2022-03-08	0.58000	0.57900	0.56000	0.56000	-8.197%	3,411,001	-84.464%
2022-03-07	0.59000	0.61000	0.55500	0.61000	0.000%	4,612,863	-85.738%
2022-03-04	0.63500	0.63000	0.60500	0.61000	-8.955%	3,611,070	-85.738%
2022-03-03	0.70100	0.71000	0.67000	0.67000	-4.422%	3,779,514	-87.015%
2022-03-01	0.70100	0.74900	0.70100	0.70100	-1.268%	5,566,059	-87.589%
2022-02-28	0.63000	0.71000	0.61500	0.71000	+5.185%	3,637,568	-87.746%
2022-02-25	0.62000	0.67500	0.62000	0.67500	+10.656%	2,536,588	-87.111%
2022-02-24	0.59000	0.61000	0.56400	0.61000	-4.688%	5,355,226	-85.738%
2022-02-23	0.63000	0.66000	0.61100	0.64000	+1.587%	1,764,884	-86.406%
2022-02-22	0.64000	0.65500	0.62200	0.63000	-6.942%	3,199,992	-86.190%
2022-02-21	0.67500	0.67700	0.63000	0.67700	-0.441%	3,208,493	-87.149%
2022-02-18	0.72000	0.73000	0.68000	0.68000	-5.556%	3,247,420	-87.206%
2022-02-17	0.75000	0.79900	0.72000	0.72000	-5.263%	1,310,672	-87.917%
2022-02-16	0.75000	0.77000	0.76000	0.76000	+1.333%	3,976,799	-88.553%
2022-02-15	0.72100	0.75500	0.71500	0.75000	+4.167%	2,288,067	-88.400%
2022-02-14	0.80000	0.80000	0.69000	0.72000	-8.163%	5,066,792	-87.917%
2022-02-11	0.79000	0.79000	0.77000	0.78400	-2.000%	1,790,015	-88.903%
2022-02-10	0.80500	0.80000	0.80000	0.80000	+0.883%	3,749,030	-89.125%
2022-02-09	0.76500	0.79300	0.74000	0.79300	+1.667%	2,237,384	-89.029%
2022-02-08	0.80000	0.81000	0.73000	0.78000	-3.704%	4,440,982	-88.846%
2022-02-07	0.82500	0.81000	0.78900	0.81000	+3.846%	4,094,487	-89.259%
2022-02-04	0.74500	0.78000	0.72500	0.78000	+6.849%	2,131,657	-88.846%
2022-02-03	0.71000	0.73000	0.69500	0.73000	+1.389%	3,256,117	-88.082%
2022-02-02	0.75000	0.76000	0.72000	0.72000	-4.888%	2,669,584	-87.917%
2022-02-01	0.74000	0.78500	0.75700	0.75700	+0.933%	2,105,716	-88.507%
2022-01-31	0.67500	0.75000	0.67500	0.75000	+7.143%	1,988,520	-88.400%
2022-01-28	0.70000	0.70000	0.65500	0.70000	+0.143%	2,983,909	-87.571%
2022-01-27	0.72500	0.72500	0.69900	0.69900	-8.268%	3,693,025	-87.554%
2022-01-26	0.75000	0.78000	0.74000	0.76200	+6.128%	3,537,031	-88.583%
2022-01-25	0.65500	0.71800	0.64000	0.71800	+15.806%	5,816,745	-87.883%
2022-01-24	0.73300	0.73300	0.59500	0.62000	-17.553%	12,667,558	-85.968%
2022-01-21	0.80000	0.82500	0.75200	0.75200	-12.558%	5,477,301	-88.431%
2022-01-20	0.80600	0.86000	0.79000	0.86000	+7.232%	2,702,596	-89.884%
2022-01-19	0.81000	0.82500	0.80200	0.80200	-2.195%	5,667,819	-89.152%
2022-01-18	0.82000	0.82500	0.82000	0.82000	-0.606%	3,425,424	-89.390%
2022-01-17	0.81500	0.83000	0.81500	0.82500	+1.852%	1,012,415	-89.455%
2022-01-14	0.82500	0.82900	0.81000	0.81000	-3.571%	2,846,014	-89.259%
2022-01-13	0.88000	0.84000	0.84000	0.84000	-3.448%	1,895,887	-89.643%
2022-01-12	0.85500	0.91800	0.85500	0.87000	+0.578%	3,534,838	-90.000%
2022-01-11	0.83000	0.86500	0.81000	0.86500	+6.396%	2,714,286	-89.942%
2022-01-10	0.84000	0.86000	0.81300	0.81300	-3.214%	3,970,869	-89.299%
2022-01-07	0.79700	0.87000	0.78000	0.84000	+2.439%	7,334,315	-89.643%
2022-01-06	0.90000	0.90000	0.82000	0.82000	-9.091%	7,496,461	-89.390%
2022-01-05	0.91000	0.94000	0.90200	0.90200	+0.222%	2,408,981	-90.355%
2022-01-04	0.95300	0.95300	0.90000	0.90000	-7.975%	3,791,190	-90.333%
2021-12-31	0.95000	0.97800	0.94500	0.97800	+2.947%	1,027,244	-91.104%
2021-12-30	0.96000	0.96000	0.92000	0.95000	-1.042%	1,956,357	-90.842%
2021-12-29	1.01000	1.01000	0.96000	0.96000	-4.950%	3,094,257	-90.938%
2021-12-24	0.97500	1.01000	1.01000	1.01000	+4.124%	2,033,636	-91.386%
2021-12-23	0.96500	0.97000	0.92500	0.97000	+3.191%	1,910,070	-91.031%
2021-12-22	0.95100	0.98000	0.93000	0.94000	+1.293%	3,076,740	-90.745%
2021-12-21	0.88000	0.96500	0.88000	0.92800	+7.907%	4,252,514	-90.625%
2021-12-20	0.87000	0.89000	0.82000	0.86000	0.000%	6,300,776	-89.884%
2021-12-17	0.94000	0.96400	0.86000	0.86000	-9.474%	9,870,028	-89.884%
2021-12-16	0.96000	1.01000	0.95000	0.95000	-1.042%	3,753,145	-90.842%
2021-12-15	1.00000	1.04000	0.96000	0.96000	-2.041%	5,836,580	-90.938%
2021-12-14	0.92000	1.04000	0.92000	0.98000	+5.376%	8,338,684	-91.122%
2021-12-13	1.04000	1.04000	0.93000	0.93000	-10.577%	6,455,939	-90.645%
2021-12-10	1.02500	1.11000	1.01000	1.04000	-0.952%	6,393,425	-91.635%
2021-12-09	1.08500	1.07400	1.05000	1.05000	-4.891%	4,525,085	-91.714%
2021-12-07	1.12500	1.17500	1.10400	1.10400	-12.381%	4,653,807	-92.120%
2021-12-02	1.35400	1.35400	1.26000	1.26000	-10.638%	2,991,427	-93.095%
2021-11-30	1.30000	1.41000	1.27500	1.41000	+8.462%	3,635,767	-93.830%
2021-11-29	1.32500	1.37500	1.30000	1.30000	-2.985%	2,072,078	-93.308%
2021-11-26	1.35000	1.34000	1.34000	1.34000	-5.634%	4,195,956	-93.507%
2021-11-25	1.40000	1.42000	1.36000	1.42000	0.000%	1,834,610	-93.873%
2021-11-24	1.30000	1.42000	1.42000	1.42000	+9.231%	2,275,275	-93.873%
2021-11-23	1.31500	1.30000	1.30000	1.30000	-1.515%	1,369,057	-93.308%
2021-11-22	1.35000	1.37000	1.31000	1.32000	-0.752%	2,263,843	-93.409%
2021-11-19	1.30000	1.35000	1.29000	1.33000	0.000%	3,564,398	-93.459%
2021-11-18	1.42500	1.42500	1.33000	1.33000	-5.000%	3,112,631	-93.459%
2021-11-17	1.49000	1.52500	1.40000	1.40000	-5.405%	5,367,342	-93.786%
2021-11-16	1.32000	1.48000	1.27500	1.48000	+8.824%	7,527,456	-94.122%
2021-11-15	1.41000	1.42500	1.36000	1.36000	-5.556%	2,458,890	-93.603%

.dark-mode .pWHjnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWHjnh{ color: #333333; background-color: white; border: 2px solid #333333; }ARBARGO BLOCKCHAIN PLCstock LSE

ARB
ARGO BLOCKCHAIN PLC
stock LSE