Argo Blockchain Plc ADR (NQ: ARBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.340			10.17	158,700	+0.81(+8.65%)
Jan 28, 2022	8.890	9.651	8.660	9.360	249,657	+0.12(+1.30%)
Jan 27, 2022	9.890	9.900	8.870	9.240	146,996	-0.72(-7.23%)
Jan 26, 2022	10.20	10.65	9.720	9.960	240,206	+0.33(+3.43%)
Jan 25, 2022	9.180	9.980	9.000	9.630	221,993	+0.37(+4.00%)
Jan 24, 2022	8.010	9.310	7.900	9.260	626,497	-0.37(-3.84%)
Jan 21, 2022	10.22	10.46	9.608	9.630	533,000	-1.56(-13.94%)
Jan 20, 2022	10.97	11.65	10.97	11.19	220,503	+0.33(+3.04%)
Jan 19, 2022	10.83	11.26	10.75	10.86	244,609	+0.15(+1.40%)
Jan 18, 2022	10.70	11.06	10.64	10.71	228,345	-0.26(-2.37%)
Jan 14, 2022				10.97	0	-0.13(-1.17%)
Jan 13, 2022	11.95	12.10	11.05	11.10	166,116	-0.80(-6.72%)
Jan 12, 2022	12.15	12.50	11.63	11.90	218,211	+0.19(+1.62%)
Jan 11, 2022	11.27	12.04	11.00	11.71	213,920	+0.54(+4.83%)
Jan 10, 2022	10.83	11.40	10.44	11.17	291,187	-0.04(-0.36%)
Jan 07, 2022	11.20	11.69	10.95	11.21	290,793	+0.29(+2.66%)
Jan 06, 2022	11.35	11.68	10.80	10.92	567,265	-0.49(-4.29%)
Jan 05, 2022	12.60	12.60	11.30	11.41	373,502	-1.04(-8.35%)
Jan 04, 2022	12.62	13.14	12.25	12.45	317,254	-0.25(-1.97%)
Jan 03, 2022	12.20	12.80	12.01	12.70	194,841	+0.54(+4.44%)
Dec 31, 2021	12.91	12.93	12.03	12.16	266,711	-0.56(-4.40%)
Dec 30, 2021	12.82	13.18	12.60	12.72	303,165	-0.10(-0.78%)
Dec 29, 2021	13.06	13.26	12.79	12.82	250,846	-0.51(-3.83%)
Dec 28, 2021	14.04	14.25	13.06	13.33	317,092	-1.40(-9.50%)
Dec 27, 2021	14.25	14.80	13.95	14.73	324,475	+0.79(+5.67%)
Dec 23, 2021	12.96	14.12	12.75	13.94	637,268	+1.02(+7.89%)
Dec 22, 2021	12.40	13.13	12.35	12.92	370,407	+0.57(+4.62%)
Dec 21, 2021	12.40	12.50	11.73	12.35	329,176	+0.97(+8.52%)
Dec 20, 2021	11.50	12.00	11.34	11.38	618,312	-1.59(-12.26%)
Dec 17, 2021	12.00	13.46	11.60	12.97	794,038	+0.58(+4.68%)
Dec 16, 2021	13.00	13.15	12.10	12.39	280,321	-0.67(-5.13%)
Dec 15, 2021	12.70	13.11	11.95	13.06	348,491	+0.36(+2.83%)
Dec 14, 2021	12.61	13.55	12.17	12.70	360,127	+0.45(+3.67%)
Dec 13, 2021	13.23	13.23	12.03	12.25	496,327	-0.94(-7.13%)
Dec 10, 2021	14.13	14.37	13.05	13.19	316,741	-0.05(-0.38%)
Dec 09, 2021	14.05	14.45	13.17	13.24	446,232	-1.48(-10.05%)
Dec 08, 2021	14.37	14.72	13.78	14.72	396,239	+0.21(+1.45%)
Dec 07, 2021	14.91	14.93	14.30	14.51	455,300	+0.99(+7.32%)
Dec 06, 2021	14.19	14.22	12.53	13.52	1,355,995	-1.80(-11.75%)
Dec 03, 2021	16.80	16.97	14.93	15.32	589,058	-1.08(-6.59%)
Dec 02, 2021	17.23	17.40	15.82	16.40	784,745	-0.92(-5.31%)
Dec 01, 2021	18.46	18.84	17.21	17.32	536,941	-0.73(-4.04%)
Nov 30, 2021	17.97	18.65	17.81	18.05	387,040	+0.13(+0.73%)
Nov 29, 2021	18.52	18.75	17.42	17.92	510,318	-0.56(-3.03%)
Nov 26, 2021	17.95	18.63	17.80	18.48	229,801	-0.41(-2.17%)
Nov 24, 2021	17.85	19.14	17.50	18.89	707,771	+1.03(+5.77%)
Nov 23, 2021	17.77	17.99	17.34	17.86	396,860	+0.66(+3.84%)
Nov 22, 2021	18.60	18.88	16.96	17.20	691,833	-1.70(-8.99%)
Nov 19, 2021	17.97	19.01	17.70	18.90	529,544	+1.24(+7.02%)
Nov 18, 2021	19.35	17.96	17.60	17.66	885,124	-1.65(-8.54%)
Nov 17, 2021	19.80	21.00	18.65	19.31	1,005,670	-0.67(-3.35%)
Nov 16, 2021	18.74	20.19	18.58	19.98	1,872,290	+1.88(+10.39%)
Nov 15, 2021	19.31	19.41	17.76	18.10	601,840	-0.86(-4.54%)
Nov 12, 2021	18.57	19.25	18.43	18.96	526,048	-0.56(-2.87%)
Nov 11, 2021	19.00	19.67	18.30	19.52	518,280	+0.43(+2.25%)
Nov 10, 2021	20.45			19.09	932,539	-1.47(-7.15%)
Nov 09, 2021	18.90	20.63	17.99	20.56	1,880,359	+2.19(+11.92%)
Nov 08, 2021	17.30	18.85	17.23	18.37	1,242,772	+0.88(+5.03%)
Nov 05, 2021	16.85	17.59	16.37	17.49	764,468	+0.19(+1.10%)
Nov 04, 2021	17.40	17.82	17.02	17.30	641,131	-0.03(-0.17%)
Nov 03, 2021	17.05	17.72	17.00	17.33	694,224	-0.64(-3.56%)
Nov 02, 2021	18.10	18.50	17.25	17.97	858,189	+0.15(+0.84%)