LSE - Delayed Quote • GBp
Argo Blockchain plc (ARB.L)
At close: April 26 at 4:37 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 1,219,271 |
| Apr 25, 2024 | 12.25 | 12.50 | 11.20 | 11.20 | 11.20 | 2,006,612 |
| Apr 24, 2024 | 12.00 | 12.50 | 11.97 | 12.20 | 12.20 | 1,976,662 |
| Apr 23, 2024 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | 1,351,596 |
| Apr 22, 2024 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | 1,282,454 |
| Apr 19, 2024 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 2,048,926 |
| Apr 18, 2024 | 11.25 | 12.50 | 10.50 | 12.00 | 12.00 | 1,749,259 |
| Apr 17, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 1,402,107 |
| Apr 16, 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 2,810,541 |
| Apr 15, 2024 | 11.75 | 12.50 | 11.00 | 11.50 | 11.50 | 2,857,814 |
| Apr 12, 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 1,816,622 |
| Apr 11, 2024 | 12.00 | 13.00 | 11.50 | 12.00 | 12.00 | 1,770,322 |
| Apr 10, 2024 | 12.25 | 12.50 | 11.50 | 11.90 | 11.90 | 1,493,751 |
| Apr 9, 2024 | 13.00 | 13.00 | 12.00 | 12.24 | 12.24 | 3,412,049 |
| Apr 8, 2024 | 12.25 | 14.00 | 12.00 | 12.50 | 12.50 | 4,788,608 |
| Apr 5, 2024 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | 1,864,254 |
| Apr 4, 2024 | 12.50 | 13.00 | 12.40 | 12.75 | 12.75 | 1,613,911 |
| Apr 3, 2024 | 12.25 | 13.00 | 12.00 | 12.70 | 12.70 | 3,244,870 |
| Apr 2, 2024 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | 4,014,194 |
| Mar 28, 2024 | 12.25 | 14.00 | 11.50 | 13.70 | 13.70 | 7,229,063 |
| Mar 27, 2024 | 12.25 | 12.50 | 11.50 | 11.70 | 11.70 | 1,521,178 |
| Mar 26, 2024 | 13.25 | 13.50 | 11.50 | 12.25 | 12.25 | 3,699,330 |
| Mar 25, 2024 | 12.00 | 13.00 | 11.50 | 12.60 | 12.60 | 2,038,220 |
| Mar 22, 2024 | 12.50 | 12.90 | 11.00 | 11.50 | 11.50 | 2,428,404 |
| Mar 21, 2024 | 12.75 | 13.50 | 12.50 | 12.52 | 12.52 | 5,350,050 |
| Mar 20, 2024 | 11.25 | 12.85 | 11.00 | 12.50 | 12.50 | 2,316,481 |
| Mar 19, 2024 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | 4,660,320 |
| Mar 18, 2024 | 12.25 | 13.00 | 11.85 | 12.80 | 12.80 | 3,491,360 |
| Mar 15, 2024 | 10.50 | 12.70 | 10.00 | 12.70 | 12.70 | 7,995,742 |
| Mar 14, 2024 | 13.75 | 14.00 | 10.60 | 11.00 | 11.00 | 13,743,849 |
| Mar 13, 2024 | 13.75 | 14.50 | 13.50 | 13.50 | 13.50 | 6,156,758 |
| Mar 12, 2024 | 14.50 | 15.00 | 13.50 | 13.50 | 13.50 | 6,073,795 |
| Mar 11, 2024 | 17.00 | 17.30 | 14.50 | 15.00 | 15.00 | 7,263,047 |
| Mar 8, 2024 | 15.25 | 16.50 | 14.50 | 15.30 | 15.30 | 5,046,437 |
| Mar 7, 2024 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3,967,217 |
| Mar 6, 2024 | 14.75 | 16.40 | 14.00 | 15.90 | 15.90 | 11,803,161 |
| Mar 5, 2024 | 18.00 | 18.00 | 14.50 | 15.26 | 15.26 | 12,063,441 |
| Mar 4, 2024 | 17.75 | 19.50 | 17.00 | 17.50 | 17.50 | 11,727,422 |
| Mar 1, 2024 | 15.25 | 18.00 | 15.00 | 17.20 | 17.20 | 7,479,401 |
| Feb 29, 2024 | 20.50 | 20.50 | 17.00 | 17.00 | 17.00 | 14,631,195 |
| Feb 28, 2024 | 20.50 | 22.00 | 19.00 | 20.00 | 20.00 | 15,885,346 |
| Feb 27, 2024 | 19.75 | 22.50 | 19.00 | 19.22 | 19.22 | 19,335,885 |
| Feb 26, 2024 | 16.50 | 20.00 | 16.02 | 18.60 | 18.60 | 7,485,557 |
| Feb 23, 2024 | 17.50 | 17.50 | 16.50 | 16.52 | 16.52 | 2,492,140 |
| Feb 22, 2024 | 17.25 | 19.00 | 16.50 | 17.50 | 17.50 | 4,765,070 |
| Feb 21, 2024 | 18.25 | 18.50 | 16.50 | 17.00 | 17.00 | 7,361,862 |
| Feb 20, 2024 | 20.25 | 20.50 | 17.50 | 18.20 | 18.20 | 7,207,648 |
| Feb 19, 2024 | 20.25 | 21.50 | 19.00 | 20.00 | 20.00 | 5,105,446 |
| Feb 16, 2024 | 20.75 | 21.00 | 19.17 | 20.20 | 20.20 | 6,587,385 |
| Feb 15, 2024 | 21.75 | 23.00 | 19.75 | 20.70 | 20.70 | 15,753,520 |
| Feb 14, 2024 | 19.50 | 24.00 | 19.30 | 21.10 | 21.10 | 22,122,644 |
| Feb 13, 2024 | 22.25 | 23.50 | 18.00 | 19.50 | 19.50 | 20,034,150 |
| Feb 12, 2024 | 19.00 | 23.00 | 18.44 | 21.45 | 21.45 | 19,365,287 |
| Feb 9, 2024 | 16.00 | 20.50 | 16.17 | 18.00 | 18.00 | 18,769,610 |
| Feb 8, 2024 | 14.25 | 15.50 | 13.69 | 15.18 | 15.18 | 7,444,247 |
| Feb 7, 2024 | 14.00 | 14.19 | 13.00 | 13.40 | 13.40 | 2,927,336 |
| Feb 6, 2024 | 14.50 | 15.00 | 13.00 | 14.25 | 14.25 | 7,581,427 |
| Feb 5, 2024 | 15.25 | 16.00 | 14.00 | 14.30 | 14.30 | 6,750,755 |
| Feb 2, 2024 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 3,404,988 |
| Feb 1, 2024 | 16.25 | 16.18 | 15.50 | 15.70 | 15.70 | 2,492,706 |
| Jan 31, 2024 | 17.00 | 17.00 | 15.50 | 16.20 | 16.20 | 3,508,139 |
| Jan 30, 2024 | 17.75 | 18.00 | 16.50 | 17.00 | 17.00 | 8,172,070 |
| Jan 29, 2024 | 16.75 | 18.00 | 16.50 | 17.70 | 17.70 | 14,252,488 |
| Jan 26, 2024 | 14.75 | 16.90 | 14.50 | 16.90 | 16.90 | 6,851,961 |
| Jan 25, 2024 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | 1,510,823 |
| Jan 24, 2024 | 14.50 | 17.00 | 14.00 | 15.40 | 15.40 | 5,541,525 |
| Jan 23, 2024 | 14.50 | 15.13 | 13.50 | 14.50 | 14.50 | 4,429,978 |
| Jan 22, 2024 | 13.75 | 16.00 | 13.50 | 15.00 | 15.00 | 7,251,178 |
| Jan 19, 2024 | 14.50 | 15.50 | 13.50 | 13.80 | 13.80 | 11,033,330 |
| Jan 18, 2024 | 16.00 | 16.00 | 15.00 | 15.70 | 15.70 | 4,226,134 |
| Jan 17, 2024 | 16.50 | 17.00 | 15.50 | 15.75 | 15.75 | 3,696,224 |
| Jan 16, 2024 | 15.25 | 17.50 | 15.00 | 16.30 | 16.30 | 9,841,037 |
| Jan 15, 2024 | 15.93 | 17.00 | 14.50 | 15.00 | 15.00 | 13,328,359 |
| Jan 12, 2024 | 18.50 | 19.10 | 15.50 | 16.00 | 16.00 | 28,102,934 |
| Jan 11, 2024 | 21.25 | 23.50 | 19.00 | 19.10 | 19.10 | 47,107,894 |
| Jan 10, 2024 | 19.25 | 21.25 | 19.00 | 20.30 | 20.30 | 18,510,208 |
| Jan 9, 2024 | 22.75 | 22.25 | 20.83 | 21.00 | 21.00 | 22,354,971 |
| Jan 8, 2024 | 22.00 | 26.00 | 21.30 | 22.00 | 22.00 | 32,112,338 |
| Jan 5, 2024 | 29.50 | 29.69 | 27.00 | 27.13 | 27.13 | 6,696,616 |
| Jan 4, 2024 | 28.25 | 31.00 | 27.00 | 29.50 | 29.50 | 11,120,807 |
| Jan 3, 2024 | 32.00 | 33.00 | 23.00 | 28.00 | 28.00 | 30,217,770 |
| Jan 2, 2024 | 31.00 | 36.00 | 29.30 | 32.00 | 32.00 | 26,640,533 |
| Dec 29, 2023 | 28.75 | 31.00 | 26.50 | 29.00 | 29.00 | 7,680,431 |
| Dec 28, 2023 | 26.00 | 32.00 | 20.12 | 29.20 | 29.20 | 30,826,379 |
| Dec 27, 2023 | 21.25 | 28.00 | 20.50 | 26.00 | 26.00 | 25,129,094 |
| Dec 22, 2023 | 18.00 | 20.00 | 17.50 | 19.40 | 19.40 | 8,391,216 |
| Dec 21, 2023 | 16.50 | 17.50 | 16.00 | 17.38 | 17.38 | 5,971,754 |
| Dec 20, 2023 | 15.25 | 16.50 | 15.00 | 16.50 | 16.50 | 8,953,906 |
| Dec 19, 2023 | 15.00 | 16.00 | 14.50 | 15.50 | 15.50 | 7,704,213 |
| Dec 18, 2023 | 14.00 | 15.50 | 13.00 | 14.70 | 14.70 | 8,638,889 |
| Dec 15, 2023 | 13.75 | 15.00 | 13.00 | 14.62 | 14.62 | 9,336,897 |
| Dec 14, 2023 | 12.25 | 14.00 | 12.00 | 14.00 | 14.00 | 6,509,404 |
| Dec 13, 2023 | 12.50 | 13.00 | 11.50 | 12.50 | 12.50 | 5,319,689 |
| Dec 12, 2023 | 12.00 | 13.00 | 11.50 | 12.54 | 12.54 | 3,544,070 |
| Dec 11, 2023 | 13.25 | 13.50 | 11.61 | 12.10 | 12.10 | 8,725,325 |
| Dec 8, 2023 | 12.75 | 13.51 | 12.05 | 13.25 | 13.25 | 3,332,414 |
| Dec 7, 2023 | 13.50 | 13.70 | 11.50 | 12.75 | 12.75 | 6,696,087 |
| Dec 6, 2023 | 12.25 | 14.50 | 12.00 | 13.50 | 13.50 | 18,376,626 |
| Dec 5, 2023 | 10.75 | 12.50 | 10.15 | 12.40 | 12.40 | 11,191,249 |
| Dec 4, 2023 | 9.13 | 11.00 | 9.00 | 10.50 | 10.50 | 19,389,408 |
| Dec 1, 2023 | 8.63 | 9.00 | 8.45 | 8.80 | 8.80 | 2,689,089 |
| Nov 30, 2023 | 8.50 | 8.75 | 8.48 | 8.50 | 8.50 | 547,892 |
| Nov 29, 2023 | 8.50 | 9.00 | 8.25 | 8.50 | 8.50 | 2,369,139 |
| Nov 28, 2023 | 8.75 | 8.80 | 8.25 | 8.49 | 8.49 | 1,324,059 |
| Nov 27, 2023 | 8.75 | 9.00 | 8.25 | 8.75 | 8.75 | 1,466,334 |
| Nov 24, 2023 | 8.38 | 9.00 | 8.00 | 8.75 | 8.75 | 2,145,514 |
| Nov 23, 2023 | 8.38 | 8.75 | 8.25 | 8.38 | 8.38 | 1,290,692 |
| Nov 22, 2023 | 8.50 | 8.75 | 8.25 | 8.38 | 8.38 | 1,286,597 |
| Nov 21, 2023 | 8.75 | 9.00 | 8.30 | 8.50 | 8.50 | 992,619 |
| Nov 20, 2023 | 8.50 | 9.00 | 8.31 | 8.70 | 8.70 | 1,735,363 |
| Nov 17, 2023 | 8.63 | 9.00 | 8.25 | 8.40 | 8.40 | 2,174,737 |
| Nov 16, 2023 | 8.43 | 9.10 | 8.25 | 8.55 | 8.55 | 4,420,800 |
| Nov 15, 2023 | 8.00 | 8.75 | 7.75 | 8.50 | 8.50 | 5,188,456 |
| Nov 14, 2023 | 8.38 | 8.50 | 7.50 | 7.75 | 7.75 | 6,647,150 |
| Nov 13, 2023 | 9.25 | 9.50 | 8.25 | 8.50 | 8.50 | 6,838,906 |
| Nov 10, 2023 | 10.00 | 10.07 | 8.80 | 8.80 | 8.80 | 7,063,810 |
| Nov 9, 2023 | 8.75 | 11.00 | 8.50 | 9.90 | 9.90 | 9,638,693 |
| Nov 8, 2023 | 8.75 | 9.00 | 8.50 | 8.72 | 8.72 | 2,324,892 |
| Nov 7, 2023 | 9.13 | 9.25 | 8.50 | 8.65 | 8.65 | 1,773,228 |
| Nov 6, 2023 | 8.88 | 9.50 | 8.50 | 9.00 | 9.00 | 2,032,493 |
| Nov 3, 2023 | 9.38 | 9.50 | 8.50 | 8.88 | 8.88 | 4,779,685 |
| Nov 2, 2023 | 9.25 | 9.75 | 9.00 | 9.13 | 9.13 | 3,231,589 |
| Nov 1, 2023 | 9.50 | 10.00 | 9.00 | 9.03 | 9.03 | 3,862,716 |
| Oct 31, 2023 | 9.50 | 9.75 | 9.25 | 9.35 | 9.35 | 1,090,957 |
| Oct 30, 2023 | 9.38 | 10.00 | 8.00 | 9.52 | 9.52 | 6,037,355 |
| Oct 27, 2023 | 9.50 | 9.75 | 9.00 | 9.38 | 9.38 | 1,954,194 |
| Oct 26, 2023 | 10.25 | 10.74 | 9.00 | 9.70 | 9.70 | 6,841,519 |
| Oct 25, 2023 | 10.25 | 10.50 | 9.00 | 10.30 | 10.30 | 7,478,403 |
| Oct 24, 2023 | 9.25 | 10.50 | 9.00 | 9.80 | 9.80 | 21,855,947 |
| Oct 23, 2023 | 8.50 | 9.50 | 7.60 | 8.50 | 8.50 | 7,289,744 |
| Oct 20, 2023 | 7.75 | 9.00 | 7.50 | 8.25 | 8.25 | 6,856,091 |
| Oct 19, 2023 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 341,223 |
| Oct 18, 2023 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 1,161,688 |
| Oct 17, 2023 | 7.88 | 8.25 | 7.50 | 7.75 | 7.75 | 1,122,281 |
| Oct 16, 2023 | 7.75 | 9.00 | 7.50 | 7.90 | 7.90 | 4,290,124 |
| Oct 13, 2023 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 1,153,242 |
| Oct 12, 2023 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 635,086 |
| Oct 11, 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 315,065 |
| Oct 10, 2023 | 7.75 | 8.00 | 7.50 | 7.80 | 7.80 | 539,564 |
| Oct 9, 2023 | 7.75 | 8.25 | 7.40 | 7.40 | 7.40 | 1,861,791 |
| Oct 6, 2023 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | 2,227,890 |
| Oct 5, 2023 | 8.25 | 8.30 | 8.14 | 8.25 | 8.25 | 451,392 |
| Oct 4, 2023 | 8.13 | 8.50 | 8.00 | 8.10 | 8.10 | 2,944,241 |
| Oct 3, 2023 | 8.38 | 8.50 | 8.00 | 8.00 | 8.00 | 931,928 |
| Oct 2, 2023 | 8.13 | 8.67 | 8.00 | 8.67 | 8.67 | 1,836,825 |
| Sep 29, 2023 | 8.13 | 8.25 | 7.85 | 8.13 | 8.13 | 503,526 |
| Sep 28, 2023 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | 450,275 |
| Sep 27, 2023 | 8.13 | 8.50 | 8.00 | 8.13 | 8.13 | 1,666,203 |
| Sep 26, 2023 | 7.88 | 8.48 | 7.75 | 8.13 | 8.13 | 1,219,014 |
| Sep 25, 2023 | 8.25 | 8.50 | 7.75 | 8.00 | 8.00 | 1,132,008 |
| Sep 22, 2023 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | 751,044 |
| Sep 21, 2023 | 8.38 | 8.50 | 8.00 | 8.25 | 8.25 | 723,791 |
| Sep 20, 2023 | 8.50 | 8.75 | 7.95 | 8.25 | 8.25 | 1,764,197 |
| Sep 19, 2023 | 8.75 | 9.00 | 8.25 | 8.40 | 8.40 | 1,412,754 |
| Sep 18, 2023 | 8.25 | 9.00 | 8.00 | 8.52 | 8.52 | 3,876,437 |
| Sep 15, 2023 | 8.75 | 9.00 | 7.70 | 7.70 | 7.70 | 2,414,981 |
| Sep 14, 2023 | 8.75 | 9.00 | 8.50 | 8.50 | 8.50 | 2,445,462 |
| Sep 13, 2023 | 9.25 | 9.50 | 8.50 | 8.60 | 8.60 | 1,743,306 |
| Sep 12, 2023 | 8.63 | 9.50 | 8.25 | 9.00 | 9.00 | 1,952,258 |
| Sep 11, 2023 | 8.50 | 8.75 | 8.25 | 8.40 | 8.40 | 880,934 |
| Sep 8, 2023 | 8.25 | 9.00 | 8.00 | 8.55 | 8.55 | 1,364,455 |
| Sep 7, 2023 | 8.38 | 8.75 | 8.25 | 8.63 | 8.63 | 575,906 |
| Sep 6, 2023 | 8.50 | 8.75 | 8.25 | 8.38 | 8.38 | 904,644 |
| Sep 5, 2023 | 8.63 | 8.75 | 8.25 | 8.40 | 8.40 | 817,069 |
| Sep 4, 2023 | 8.63 | 8.75 | 8.50 | 8.55 | 8.55 | 1,504,912 |
| Sep 1, 2023 | 8.63 | 8.75 | 8.25 | 8.63 | 8.63 | 2,199,401 |
| Aug 31, 2023 | 8.88 | 9.00 | 8.50 | 8.99 | 8.99 | 1,952,274 |
| Aug 30, 2023 | 9.38 | 9.49 | 8.75 | 8.75 | 8.75 | 4,777,692 |
| Aug 29, 2023 | 8.63 | 9.44 | 8.00 | 9.44 | 9.44 | 10,593,018 |
| Aug 25, 2023 | 9.25 | 9.50 | 8.50 | 8.88 | 8.88 | 2,339,092 |
| Aug 24, 2023 | 9.38 | 10.00 | 9.15 | 9.38 | 9.38 | 1,364,195 |
| Aug 23, 2023 | 8.95 | 9.66 | 8.90 | 9.38 | 9.38 | 1,412,765 |
| Aug 22, 2023 | 8.90 | 9.00 | 8.80 | 8.85 | 8.85 | 1,225,836 |
| Aug 21, 2023 | 8.95 | 9.00 | 8.70 | 8.80 | 8.80 | 1,344,800 |
| Aug 18, 2023 | 8.25 | 9.00 | 8.20 | 9.00 | 9.00 | 4,371,536 |
| Aug 17, 2023 | 9.60 | 9.57 | 9.00 | 9.25 | 9.25 | 2,318,329 |
| Aug 16, 2023 | 9.85 | 10.00 | 9.50 | 9.60 | 9.60 | 1,418,471 |
| Aug 15, 2023 | 10.30 | 10.50 | 9.50 | 9.90 | 9.90 | 1,394,954 |
| Aug 14, 2023 | 10.40 | 10.50 | 10.00 | 10.20 | 10.20 | 760,122 |
| Aug 11, 2023 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 1,240,494 |
| Aug 10, 2023 | 10.40 | 10.70 | 10.30 | 10.30 | 10.30 | 875,550 |
| Aug 9, 2023 | 10.40 | 11.00 | 10.30 | 10.60 | 10.60 | 4,038,582 |
| Aug 8, 2023 | 9.80 | 10.90 | 9.60 | 10.40 | 10.40 | 2,997,059 |
| Aug 7, 2023 | 9.85 | 10.00 | 9.60 | 9.60 | 9.60 | 1,369,894 |
| Aug 4, 2023 | 10.10 | 10.20 | 9.50 | 9.85 | 9.85 | 3,510,219 |
| Aug 3, 2023 | 10.15 | 10.30 | 9.90 | 10.10 | 10.10 | 2,729,438 |
| Aug 2, 2023 | 10.30 | 10.90 | 10.00 | 10.30 | 10.30 | 3,438,741 |
| Aug 1, 2023 | 10.45 | 10.50 | 10.00 | 10.20 | 10.20 | 2,695,651 |
| Jul 31, 2023 | 10.50 | 10.90 | 10.20 | 10.40 | 10.40 | 2,598,641 |
| Jul 28, 2023 | 10.90 | 11.00 | 10.30 | 10.70 | 10.70 | 2,784,133 |
| Jul 27, 2023 | 10.80 | 11.00 | 10.50 | 10.80 | 10.80 | 5,790,490 |
| Jul 26, 2023 | 10.55 | 11.00 | 10.43 | 10.60 | 10.60 | 5,201,620 |
| Jul 25, 2023 | 10.50 | 10.50 | 10.30 | 10.46 | 10.46 | 3,471,243 |
| Jul 24, 2023 | 10.80 | 11.00 | 10.00 | 10.50 | 10.50 | 5,591,383 |
| Jul 21, 2023 | 11.15 | 11.30 | 10.50 | 10.60 | 10.60 | 4,941,665 |
| Jul 20, 2023 | 11.25 | 11.50 | 10.60 | 11.14 | 11.14 | 13,048,912 |
| Jul 19, 2023 | 10.75 | 11.20 | 10.00 | 11.00 | 11.00 | 42,933,987 |
| Jul 18, 2023 | 15.50 | 15.80 | 13.00 | 13.50 | 13.50 | 6,622,382 |
| Jul 17, 2023 | 17.25 | 17.50 | 14.07 | 15.70 | 15.70 | 7,295,232 |
| Jul 14, 2023 | 17.50 | 19.00 | 15.40 | 17.50 | 17.50 | 15,421,823 |
| Jul 13, 2023 | 15.25 | 15.50 | 14.00 | 15.30 | 15.30 | 10,576,402 |
| Jul 12, 2023 | 12.50 | 14.50 | 11.50 | 14.10 | 14.10 | 10,977,196 |
| Jul 11, 2023 | 11.50 | 13.00 | 11.50 | 12.50 | 12.50 | 6,982,043 |
| Jul 10, 2023 | 11.50 | 12.10 | 11.00 | 11.60 | 11.60 | 5,625,337 |
| Jul 7, 2023 | 11.25 | 12.00 | 10.60 | 12.00 | 12.00 | 3,567,833 |
| Jul 6, 2023 | 11.50 | 12.50 | 10.50 | 12.00 | 12.00 | 7,279,834 |
| Jul 5, 2023 | 11.75 | 12.00 | 10.50 | 11.50 | 11.50 | 4,394,150 |
| Jul 4, 2023 | 11.75 | 12.50 | 11.50 | 11.70 | 11.70 | 2,702,216 |
| Jul 3, 2023 | 11.25 | 12.20 | 11.00 | 12.20 | 12.20 | 4,046,725 |
| Jun 30, 2023 | 11.75 | 13.00 | 11.00 | 11.00 | 11.00 | 8,997,838 |
| Jun 29, 2023 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | 3,261,406 |
| Jun 28, 2023 | 12.25 | 12.50 | 11.50 | 12.24 | 12.24 | 3,259,414 |
| Jun 27, 2023 | 11.75 | 13.00 | 11.50 | 12.50 | 12.50 | 3,862,180 |
| Jun 26, 2023 | 11.75 | 13.00 | 11.00 | 12.00 | 12.00 | 4,852,607 |
| Jun 23, 2023 | 10.75 | 12.10 | 10.50 | 12.10 | 12.10 | 7,010,359 |
| Jun 22, 2023 | 10.25 | 13.00 | 10.00 | 10.60 | 10.60 | 22,526,219 |
| Jun 21, 2023 | 7.50 | 10.50 | 7.50 | 10.20 | 10.20 | 11,765,580 |
| Jun 20, 2023 | 6.38 | 7.50 | 6.00 | 7.30 | 7.30 | 2,461,320 |
| Jun 19, 2023 | 6.25 | 7.50 | 6.00 | 6.50 | 6.50 | 6,652,238 |
| Jun 16, 2023 | 8.10 | 8.20 | 6.00 | 6.25 | 6.25 | 14,603,045 |
| Jun 15, 2023 | 8.50 | 8.60 | 7.90 | 8.00 | 8.00 | 2,524,254 |
| Jun 14, 2023 | 8.75 | 9.00 | 8.00 | 9.00 | 9.00 | 686,906 |
| Jun 13, 2023 | 8.75 | 9.00 | 8.51 | 8.80 | 8.80 | 812,349 |
| Jun 12, 2023 | 8.65 | 9.00 | 8.00 | 8.50 | 8.50 | 1,995,724 |
| Jun 9, 2023 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | 1,008,511 |
| Jun 8, 2023 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 1,016,212 |
| Jun 7, 2023 | 9.13 | 9.50 | 8.50 | 9.40 | 9.40 | 1,584,889 |
| Jun 6, 2023 | 8.88 | 9.25 | 8.30 | 9.00 | 9.00 | 1,384,619 |
| Jun 5, 2023 | 9.13 | 9.80 | 8.75 | 9.13 | 9.13 | 1,611,548 |
| Jun 2, 2023 | 8.88 | 9.70 | 8.75 | 9.20 | 9.20 | 1,456,237 |
| Jun 1, 2023 | 8.75 | 9.00 | 8.00 | 9.00 | 9.00 | 1,674,387 |
| May 31, 2023 | 8.75 | 9.00 | 8.52 | 8.65 | 8.65 | 526,341 |
| May 30, 2023 | 8.75 | 9.50 | 8.50 | 8.88 | 8.88 | 808,595 |
| May 26, 2023 | 9.00 | 9.15 | 8.50 | 8.70 | 8.70 | 1,217,640 |
| May 25, 2023 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 355,563 |
| May 24, 2023 | 9.25 | 9.19 | 8.50 | 9.11 | 9.11 | 1,038,570 |
| May 23, 2023 | 9.00 | 9.50 | 8.50 | 9.15 | 9.15 | 1,418,800 |
| May 22, 2023 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 1,818,885 |
| May 19, 2023 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2,398,336 |
| May 18, 2023 | 8.50 | 9.50 | 8.50 | 8.60 | 8.60 | 1,539,069 |
| May 17, 2023 | 9.25 | 9.50 | 8.00 | 8.50 | 8.50 | 2,979,615 |
| May 16, 2023 | 9.50 | 9.50 | 8.50 | 9.30 | 9.30 | 3,246,018 |
| May 15, 2023 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 1,468,986 |
| May 12, 2023 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | 2,408,168 |
| May 11, 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 2,105,126 |
| May 10, 2023 | 10.75 | 11.50 | 10.32 | 10.75 | 10.75 | 2,178,308 |
| May 9, 2023 | 11.50 | 12.00 | 10.20 | 10.20 | 10.20 | 2,634,745 |
| May 5, 2023 | 11.25 | 12.00 | 11.00 | 11.65 | 11.65 | 2,057,404 |
| May 4, 2023 | 12.25 | 12.50 | 11.00 | 11.25 | 11.25 | 2,202,656 |
| May 3, 2023 | 12.00 | 12.50 | 11.00 | 11.70 | 11.70 | 2,647,468 |
| May 2, 2023 | 12.25 | 12.50 | 11.50 | 11.80 | 11.80 | 2,400,345 |
| Apr 28, 2023 | 11.50 | 12.50 | 11.00 | 12.20 | 12.20 | 3,750,958 |
| Apr 27, 2023 | 12.00 | 12.64 | 11.50 | 12.64 | 12.64 | 1,469,395 |
| Apr 26, 2023 | 12.00 | 12.50 | 11.50 | 12.40 | 12.40 | 2,034,211 |
Related Tickers
QBT.L Quantum Blockchain Technologies Plc
1.0500
0.00%
MIGI Mawson Infrastructure Group Inc.
1.3800
-0.72%
IGG.L IG Group Holdings plc
737.00
+0.61%
SDIG Stronghold Digital Mining, Inc.
3.4900
-8.64%
AP4N.F Riot Platforms, Inc.
11.30
+0.04%
CMCX.L CMC Markets plc
274.00
+4.98%
BTBT Bit Digital, Inc.
2.3100
+3.59%
DEFTF DeFi Technologies Inc.
0.5438
+0.70%
CAV.L Cavendish Financial plc
11.00
+4.76%
WULF TeraWulf Inc.
2.4700
-0.80%