Amigo Holdings (AMGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amigo Holdings

Date Open High Low Close* Volume
08/02/2024 0.15p 0.18p 0.12p 0.18p 671055
07/02/2024 0.18p 0.18p 0.15p 0.15p 583954
06/02/2024 0.18p 0.20p 0.15p 0.18p 1262095
05/02/2024 0.20p 0.20p 0.15p 0.18p 4003398
02/02/2024 0.20p 0.20p 0.16p 0.20p 3224836
01/02/2024 0.20p 0.24p 0.16p 0.20p 2292875
31/01/2024 0.20p 0.24p 0.18p 0.20p 619170
30/01/2024 0.20p 0.24p 0.17p 0.20p 1459300
29/01/2024 0.20p 0.24p 0.16p 0.20p 781245
26/01/2024 0.20p 0.21p 0.16p 0.20p 1510604
25/01/2024 0.20p 0.25p 0.16p 0.20p 2977423
24/01/2024 0.15p 0.25p 0.15p 0.20p 6351311
23/01/2024 0.15p 0.20p 0.14p 0.15p 584382
22/01/2024 0.15p 0.20p 0.13p 0.15p 2102139
19/01/2024 0.15p 0.20p 0.13p 0.15p 2815266
18/01/2024 0.15p 0.20p 0.14p 0.16p 16317465
17/01/2024 0.15p 0.20p 0.13p 0.15p 370825
16/01/2024 0.15p 0.19p 0.13p 0.15p 187739
15/01/2024 0.13p 0.20p 0.12p 0.12p 1136288
12/01/2024 0.20p 0.20p 0.13p 0.13p 7713649
11/01/2024 0.20p 0.23p 0.15p 0.20p 6583847
10/01/2024 0.20p 0.23p 0.16p 0.20p 466746
09/01/2024 0.20p 0.23p 0.15p 0.20p 224629
08/01/2024 0.20p 0.25p 0.16p 0.20p 1888908
05/01/2024 0.20p 0.23p 0.15p 0.20p 2403059
04/01/2024 0.20p 0.24p 0.15p 0.20p 1143903
03/01/2024 0.20p 0.24p 0.18p 0.20p 337537
02/01/2024 0.20p 0.25p 0.15p 0.20p 2064282
29/12/2023 0.20p 0.24p 0.18p 0.20p 448309
28/12/2023 0.23p 0.25p 0.18p 0.20p 498913
27/12/2023 0.23p 0.26p 0.15p 0.23p 887953
22/12/2023 0.23p 0.26p 0.18p 0.23p 962201
21/12/2023 0.23p 0.26p 0.18p 0.23p 2378085
20/12/2023 0.20p 0.26p 0.18p 0.23p 2523721
19/12/2023 0.20p 0.22p 0.17p 0.20p 3730861
18/12/2023 0.15p 0.25p 0.14p 0.20p 8794159
15/12/2023 0.15p 0.17p 0.11p 0.15p 1490367
14/12/2023 0.15p 0.18p 0.13p 0.15p 3867053
13/12/2023 0.15p 0.18p 0.12p 0.15p 422626
12/12/2023 0.13p 0.18p 0.10p 0.15p 5273085
11/12/2023 0.13p 0.15p 0.13p 0.13p 1950280
08/12/2023 0.23p 0.23p 0.11p 0.15p 26592820
07/12/2023 0.25p 0.25p 0.20p 0.25p 293017
06/12/2023 0.23p 0.23p 0.19p 0.23p 360292
05/12/2023 0.23p 0.24p 0.18p 0.23p 708572
04/12/2023 0.23p 0.25p 0.18p 0.23p 592255
01/12/2023 0.23p 0.25p 0.18p 0.23p 4112593
30/11/2023 0.20p 0.27p 0.18p 0.23p 2417968
29/11/2023 0.25p 0.27p 0.16p 0.20p 4210158
28/11/2023 0.30p 0.30p 0.21p 0.25p 2875009
27/11/2023 0.33p 0.34p 0.30p 0.30p 594400
24/11/2023 0.35p 0.35p 0.30p 0.33p 390750
23/11/2023 0.35p 0.35p 0.30p 0.33p 1064788
22/11/2023 0.35p 0.35p 0.33p 0.35p 872974
21/11/2023 0.40p 0.43p 0.35p 0.35p 3689113
20/11/2023 0.33p 0.48p 0.33p 0.40p 6657822
17/11/2023 0.43p 0.49p 0.30p 0.33p 15863802
16/11/2023 0.38p 0.40p 0.40p 0.40p 0
15/11/2023 0.38p 0.40p 0.40p 0.40p 0
14/11/2023 0.38p 0.40p 0.40p 0.40p 0
13/11/2023 0.38p 0.40p 0.40p 0.40p 0
10/11/2023 0.38p 0.40p 0.40p 0.40p 0
09/11/2023 0.38p 0.40p 0.40p 0.40p 0
08/11/2023 0.38p 0.40p 0.40p 0.40p 0
07/11/2023 0.38p 0.40p 0.40p 0.40p 0
06/11/2023 0.38p 0.40p 0.40p 0.40p 0
03/11/2023 0.38p 0.40p 0.40p 0.40p 0
02/11/2023 0.38p 0.40p 0.40p 0.40p 0
01/11/2023 0.38p 0.40p 0.40p 0.40p 0
31/10/2023 0.38p 0.40p 0.40p 0.40p 0
30/10/2023 0.38p 0.40p 0.40p 0.40p 0
27/10/2023 0.38p 0.40p 0.40p 0.40p 0
26/10/2023 0.38p 0.40p 0.40p 0.40p 0
25/10/2023 0.38p 0.40p 0.40p 0.40p 0
24/10/2023 0.38p 0.40p 0.40p 0.40p 0
23/10/2023 0.38p 0.40p 0.40p 0.40p 0
20/10/2023 0.38p 0.40p 0.40p 0.40p 0
19/10/2023 0.38p 0.40p 0.40p 0.40p 0
18/10/2023 0.38p 0.40p 0.40p 0.40p 0
17/10/2023 0.38p 0.40p 0.40p 0.40p 0
16/10/2023 0.38p 0.40p 0.35p 0.40p 512654
13/10/2023 0.38p 0.40p 0.35p 0.38p 1627481
12/10/2023 0.38p 0.40p 0.35p 0.38p 237748
11/10/2023 0.38p 0.39p 0.35p 0.38p 439689
10/10/2023 0.38p 0.40p 0.35p 0.38p 1522524
09/10/2023 0.38p 0.40p 0.35p 0.38p 538881
06/10/2023 0.38p 0.40p 0.35p 0.38p 1063871
05/10/2023 0.40p 0.45p 0.35p 0.39p 3109767
04/10/2023 0.40p 0.45p 0.38p 0.40p 221064
03/10/2023 0.45p 0.46p 0.35p 0.40p 437106
02/10/2023 0.45p 0.50p 0.40p 0.45p 612910
29/09/2023 0.45p 0.48p 0.43p 0.45p 1012242
28/09/2023 0.43p 0.50p 0.42p 0.45p 2339330
27/09/2023 0.30p 0.60p 0.30p 0.45p 18827148
26/09/2023 0.45p 0.45p 0.30p 0.35p 2653206
25/09/2023 0.45p 0.47p 0.40p 0.45p 289903
22/09/2023 0.45p 0.50p 0.40p 0.45p 1712956
21/09/2023 0.48p 0.50p 0.40p 0.45p 3271601
20/09/2023 0.50p 0.55p 0.45p 0.48p 1391475
19/09/2023 0.45p 0.54p 0.40p 0.50p 5117941
18/09/2023 0.45p 0.50p 0.41p 0.41p 1012928
15/09/2023 0.58p 0.58p 0.45p 0.48p 6960397
14/09/2023 0.48p 0.60p 0.45p 0.58p 9479061
13/09/2023 0.43p 0.54p 0.43p 0.48p 5316846
12/09/2023 0.48p 0.50p 0.40p 0.43p 9245599
11/09/2023 0.50p 0.55p 0.45p 0.48p 1945131
08/09/2023 0.55p 0.64p 0.50p 0.50p 5633102
07/09/2023 0.63p 0.65p 0.45p 0.55p 4731861
06/09/2023 0.63p 0.65p 0.61p 0.63p 3541277
05/09/2023 0.63p 0.68p 0.60p 0.60p 3806669
04/09/2023 0.73p 0.90p 0.50p 0.63p 6730409
01/09/2023 0.63p 0.75p 0.63p 0.73p 2461246
31/08/2023 0.78p 0.85p 0.63p 0.63p 7666015
30/08/2023 0.73p 0.84p 0.60p 0.78p 14891373
29/08/2023 0.50p 0.80p 0.50p 0.73p 14296924
25/08/2023 0.50p 0.55p 0.45p 0.51p 1616240
24/08/2023 0.50p 0.55p 0.45p 0.50p 1817753
23/08/2023 0.50p 0.55p 0.45p 0.50p 2387743
22/08/2023 0.55p 0.58p 0.50p 0.52p 3965828
21/08/2023 0.60p 0.65p 0.50p 0.55p 1915553
18/08/2023 0.60p 0.65p 0.55p 0.64p 1330914
17/08/2023 0.63p 0.65p 0.55p 0.60p 1051618
16/08/2023 0.65p 0.70p 0.55p 0.63p 1448255
15/08/2023 0.63p 0.70p 0.60p 0.65p 1544384
14/08/2023 0.65p 0.70p 0.62p 0.70p 1014805
11/08/2023 0.68p 0.72p 0.64p 0.65p 272776
10/08/2023 0.68p 0.75p 0.60p 0.68p 1604494
09/08/2023 0.68p 0.75p 0.60p 0.68p 1083454
08/08/2023 0.68p 0.75p 0.60p 0.68p 496657
07/08/2023 0.58p 0.75p 0.58p 0.68p 1752866
04/08/2023 0.75p 0.79p 0.61p 0.65p 3536153
03/08/2023 0.65p 0.76p 0.64p 0.75p 2610846
02/08/2023 0.75p 0.75p 0.65p 0.65p 2178831
01/08/2023 0.65p 0.85p 0.65p 0.75p 7126967
31/07/2023 0.55p 0.69p 0.55p 0.65p 5386599
28/07/2023 0.65p 0.65p 0.50p 0.55p 9337513
27/07/2023 0.63p 0.70p 0.45p 0.65p 24791224
26/07/2023 0.80p 0.85p 0.75p 0.80p 2841364
25/07/2023 0.85p 0.90p 0.77p 0.80p 2888829
24/07/2023 0.88p 0.95p 0.80p 0.85p 1303948
21/07/2023 0.90p 0.95p 0.80p 0.88p 5487301
20/07/2023 0.83p 0.95p 0.75p 0.88p 12740270
19/07/2023 0.75p 0.85p 0.75p 0.78p 3892852
18/07/2023 0.80p 0.85p 0.70p 0.75p 4321054
17/07/2023 0.75p 0.85p 0.69p 0.82p 6770162
14/07/2023 0.63p 0.99p 0.60p 0.70p 57476624
13/07/2023 0.63p 0.65p 0.60p 0.63p 1460479
12/07/2023 0.65p 0.70p 0.60p 0.63p 994392
11/07/2023 0.68p 0.80p 0.60p 0.65p 14612459
10/07/2023 0.53p 0.75p 0.50p 0.59p 12480576
07/07/2023 0.58p 0.60p 0.51p 0.53p 2483748
06/07/2023 0.60p 0.60p 0.55p 0.58p 479233
05/07/2023 0.60p 0.65p 0.55p 0.60p 720543
04/07/2023 0.60p 0.65p 0.55p 0.60p 2839852
03/07/2023 0.60p 0.65p 0.55p 0.58p 3369901
30/06/2023 0.63p 0.65p 0.55p 0.60p 3137407
29/06/2023 0.63p 0.65p 0.60p 0.63p 3103977
28/06/2023 0.63p 0.69p 0.61p 0.63p 3071584
27/06/2023 0.65p 0.70p 0.60p 0.63p 1225751
26/06/2023 0.65p 0.75p 0.60p 0.65p 7530337
23/06/2023 0.68p 0.71p 0.60p 0.65p 6413913
22/06/2023 0.60p 0.74p 0.60p 0.68p 15642957
21/06/2023 0.50p 0.70p 0.45p 0.65p 23758568
20/06/2023 0.53p 0.55p 0.48p 0.48p 3300748
19/06/2023 0.53p 0.55p 0.50p 0.53p 9081450
16/06/2023 0.58p 0.60p 0.50p 0.53p 7125334
15/06/2023 0.60p 0.65p 0.55p 0.58p 9417930
14/06/2023 0.68p 0.70p 0.56p 0.60p 16803088
13/06/2023 0.80p 0.82p 0.65p 0.68p 21215020
12/06/2023 0.73p 0.90p 0.65p 0.80p 37090916
09/06/2023 0.40p 1.30p 0.40p 0.75p 151587296
08/06/2023 0.33p 0.34p 0.31p 0.33p 333571
07/06/2023 0.33p 0.34p 0.30p 0.33p 916578
06/06/2023 0.33p 0.35p 0.30p 0.33p 324816
05/06/2023 0.33p 0.35p 0.30p 0.33p 2565012
02/06/2023 0.35p 0.37p 0.30p 0.33p 2339936
01/06/2023 0.28p 0.44p 0.28p 0.30p 8998992
31/05/2023 0.28p 0.35p 0.21p 0.28p 1568627
30/05/2023 0.30p 0.34p 0.25p 0.30p 8521240
26/05/2023 0.35p 0.38p 0.30p 0.33p 7286479
25/05/2023 0.38p 0.39p 0.30p 0.35p 2007330
24/05/2023 0.35p 0.48p 0.33p 0.36p 7519133
23/05/2023 0.35p 0.40p 0.30p 0.35p 1533531
22/05/2023 0.43p 0.45p 0.30p 0.35p 6721376
19/05/2023 0.35p 0.63p 0.30p 0.43p 30058352
18/05/2023 0.45p 0.78p 0.30p 0.35p 75442336
17/05/2023 0.28p 0.49p 0.25p 0.45p 12026178
16/05/2023 0.28p 0.30p 0.25p 0.26p 3905706
15/05/2023 0.28p 0.30p 0.25p 0.28p 1166383
12/05/2023 0.28p 0.30p 0.25p 0.28p 747554
11/05/2023 0.30p 0.32p 0.25p 0.28p 2546552
10/05/2023 0.30p 0.35p 0.25p 0.30p 2831829
09/05/2023 0.30p 0.35p 0.25p 0.30p 1297351
05/05/2023 0.30p 0.33p 0.25p 0.30p 2156354
04/05/2023 0.28p 0.33p 0.25p 0.30p 3766654
03/05/2023 0.28p 0.33p 0.25p 0.28p 9586447
02/05/2023 0.30p 0.35p 0.25p 0.28p 2959638
28/04/2023 0.33p 0.35p 0.30p 0.30p 2823746
27/04/2023 0.30p 0.33p 0.29p 0.33p 1594255
26/04/2023 0.28p 0.35p 0.27p 0.30p 6509140

*Close Price adjusted for both dividends and splits