Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/12/2022 4.50p 4.50p 4.02p 4.50p 278547
28/12/2022 4.30p 4.71p 4.02p 4.26p 4610835
23/12/2022 4.01p 4.61p 4.01p 4.01p 960709
22/12/2022 4.02p 4.50p 4.01p 4.16p 1064135
21/12/2022 4.30p 4.50p 4.01p 4.30p 726635
20/12/2022 4.22p 4.50p 4.10p 4.25p 342272
19/12/2022 4.30p 4.48p 4.14p 4.30p 347929
16/12/2022 4.45p 4.70p 4.01p 4.40p 498098
15/12/2022 4.01p 4.60p 4.00p 4.30p 334191
14/12/2022 4.45p 4.50p 4.01p 4.25p 227467
13/12/2022 4.45p 4.69p 4.31p 4.31p 175400
12/12/2022 4.45p 4.70p 4.01p 4.42p 1332040
09/12/2022 4.60p 4.70p 4.29p 4.65p 291329
08/12/2022 5.00p 5.00p 4.25p 4.70p 294186
07/12/2022 4.78p 5.00p 4.22p 5.00p 329336
06/12/2022 4.70p 4.78p 4.35p 4.78p 744960
05/12/2022 4.41p 4.78p 4.33p 4.78p 623617
02/12/2022 4.52p 5.00p 4.26p 4.80p 939110
01/12/2022 4.40p 4.75p 4.40p 4.40p 862772
30/11/2022 4.80p 4.92p 4.55p 4.80p 1290293
29/11/2022 4.60p 5.29p 4.34p 4.58p 1502122
28/11/2022 5.18p 5.49p 4.51p 4.90p 1501543
25/11/2022 5.07p 5.87p 4.81p 5.16p 1220074
24/11/2022 5.25p 5.50p 4.80p 5.20p 576783
23/11/2022 5.25p 5.57p 5.00p 5.35p 1079322
22/11/2022 5.66p 5.70p 5.01p 5.31p 1953839
21/11/2022 5.30p 5.70p 5.21p 5.46p 834663
18/11/2022 5.00p 5.69p 4.71p 5.35p 6433668
17/11/2022 4.84p 4.96p 4.32p 4.96p 1339838
16/11/2022 4.50p 4.84p 4.40p 4.62p 1308871
15/11/2022 4.50p 4.84p 4.00p 4.60p 685452
14/11/2022 4.50p 4.84p 4.03p 4.43p 382583
11/11/2022 4.84p 4.84p 4.20p 4.84p 654744
10/11/2022 4.50p 4.84p 4.07p 4.50p 240187
09/11/2022 4.39p 4.84p 4.27p 4.50p 2180352
08/11/2022 4.50p 4.84p 4.13p 4.78p 3481853
07/11/2022 4.50p 4.50p 3.74p 4.40p 637655
04/11/2022 4.30p 4.50p 4.02p 4.40p 1373109
03/11/2022 4.31p 4.50p 3.81p 4.44p 908545
02/11/2022 4.00p 4.31p 3.71p 4.20p 2373372
01/11/2022 4.10p 4.35p 3.91p 4.28p 2568858
31/10/2022 4.54p 4.54p 4.12p 4.33p 972912
28/10/2022 4.19p 4.54p 4.01p 4.40p 1114459
27/10/2022 4.06p 4.54p 4.06p 4.30p 556340
26/10/2022 4.20p 4.54p 4.06p 4.06p 1459451
25/10/2022 4.08p 4.54p 4.00p 4.20p 1397024
24/10/2022 4.27p 4.54p 4.08p 4.08p 687433
21/10/2022 4.30p 4.50p 4.12p 4.25p 1126638
20/10/2022 4.41p 4.90p 4.12p 4.31p 1643255
19/10/2022 4.77p 4.94p 4.46p 4.70p 960814
18/10/2022 4.50p 4.94p 4.38p 4.65p 1200451
17/10/2022 5.25p 5.42p 4.30p 4.50p 6290442
14/10/2022 5.25p 7.00p 4.75p 5.40p 24578848
13/10/2022 3.90p 3.96p 3.75p 3.75p 1084806
12/10/2022 3.96p 3.96p 3.50p 3.96p 291183
11/10/2022 3.81p 3.96p 3.51p 3.90p 3490411
10/10/2022 3.87p 4.02p 3.68p 3.90p 968042
07/10/2022 3.93p 4.10p 3.79p 3.90p 755551
06/10/2022 4.00p 4.20p 3.80p 3.89p 673560
05/10/2022 4.00p 4.19p 3.85p 4.00p 1350006
04/10/2022 4.02p 4.02p 3.84p 4.02p 599136
03/10/2022 3.80p 4.20p 3.70p 3.70p 443773
30/09/2022 3.80p 4.11p 3.75p 3.83p 617111
29/09/2022 4.20p 4.50p 3.81p 3.96p 642484
28/09/2022 4.00p 4.20p 3.80p 4.02p 1685410
27/09/2022 3.80p 4.20p 3.80p 3.80p 268031
26/09/2022 3.90p 4.20p 3.81p 3.90p 783473
23/09/2022 4.00p 4.20p 3.83p 4.00p 596340
22/09/2022 4.20p 4.20p 3.81p 4.00p 511060
21/09/2022 3.93p 4.40p 3.93p 3.93p 127201
20/09/2022 4.10p 4.40p 3.80p 3.98p 251220
19/09/2022 4.80p 4.80p 3.80p 3.95p 849148
16/09/2022 4.80p 4.80p 3.80p 3.95p 849148
15/09/2022 3.78p 4.50p 3.71p 3.71p 610309
14/09/2022 4.00p 4.76p 3.71p 4.00p 2098381
13/09/2022 4.16p 4.95p 3.90p 4.14p 2722951
12/09/2022 4.40p 4.87p 3.86p 4.40p 309978
09/09/2022 4.40p 4.60p 4.07p 4.23p 1117225
08/09/2022 4.40p 4.70p 3.66p 4.28p 1569287
07/09/2022 4.00p 4.70p 3.82p 4.30p 2008514
06/09/2022 3.90p 4.40p 3.65p 3.83p 1661552
05/09/2022 4.15p 4.30p 3.55p 3.88p 976727
02/09/2022 4.20p 4.40p 3.47p 4.18p 1948755
01/09/2022 4.65p 4.65p 3.81p 4.13p 4191551
31/08/2022 4.50p 4.80p 4.01p 4.48p 794141
30/08/2022 4.40p 4.80p 4.00p 4.45p 544770
29/08/2022 4.30p 5.00p 3.70p 4.30p 669297
26/08/2022 4.30p 5.00p 3.70p 4.30p 669297
25/08/2022 5.00p 5.50p 4.05p 5.00p 998234
24/08/2022 5.50p 5.50p 4.34p 5.50p 828017
23/08/2022 5.10p 5.30p 4.75p 5.10p 1071691
22/08/2022 5.00p 5.00p 4.25p 5.00p 1814322
19/08/2022 5.00p 5.50p 4.61p 4.99p 2507989
18/08/2022 5.05p 5.49p 4.13p 4.75p 3202281
17/08/2022 5.05p 5.50p 4.51p 4.85p 1803706
16/08/2022 5.25p 5.90p 5.00p 5.18p 511535
15/08/2022 5.60p 5.60p 5.01p 5.39p 389899
12/08/2022 5.20p 6.00p 5.01p 5.27p 825243
11/08/2022 5.20p 6.00p 4.99p 5.20p 333019
10/08/2022 5.25p 5.60p 4.81p 5.38p 1143426
09/08/2022 5.40p 5.50p 4.81p 5.50p 1078832
08/08/2022 5.00p 5.40p 4.51p 4.90p 687719
05/08/2022 5.00p 5.20p 4.61p 5.00p 875712
04/08/2022 4.75p 5.60p 4.50p 4.86p 3617908
03/08/2022 4.48p 4.85p 3.60p 4.51p 1875842
02/08/2022 4.00p 4.50p 3.32p 4.24p 3315482
01/08/2022 3.46p 3.92p 3.46p 3.90p 891943
29/07/2022 3.47p 3.98p 3.46p 3.89p 1246372
28/07/2022 3.45p 3.98p 3.45p 3.80p 1117917
27/07/2022 3.60p 4.00p 3.57p 3.57p 750332
26/07/2022 3.98p 4.00p 3.31p 3.76p 2815584
25/07/2022 3.70p 3.98p 3.40p 3.59p 3565228
22/07/2022 3.87p 4.34p 3.70p 3.85p 659325
21/07/2022 3.87p 4.35p 3.80p 3.80p 898087
20/07/2022 4.00p 4.50p 3.78p 3.83p 2467134
19/07/2022 4.00p 4.50p 3.70p 3.88p 3414190
18/07/2022 4.50p 4.90p 4.14p 4.39p 1198318
15/07/2022 4.50p 4.84p 4.50p 4.50p 675409
14/07/2022 4.80p 4.84p 4.60p 4.60p 649979
13/07/2022 4.90p 4.90p 4.56p 4.78p 940506
12/07/2022 4.90p 4.98p 4.44p 4.90p 1184529
11/07/2022 4.44p 5.00p 4.44p 4.73p 437882
08/07/2022 4.51p 5.49p 4.44p 4.44p 2484791
07/07/2022 5.00p 6.00p 4.66p 4.86p 940115
06/07/2022 5.40p 5.50p 4.71p 5.00p 236946
05/07/2022 5.00p 5.24p 4.51p 4.73p 906308
04/07/2022 5.00p 5.55p 4.51p 4.65p 1128197
01/07/2022 4.89p 5.40p 4.60p 4.65p 4230670
30/06/2022 5.25p 5.40p 4.51p 5.20p 1249602
29/06/2022 5.25p 5.80p 5.10p 5.10p 5609371
28/06/2022 5.90p 6.39p 5.01p 5.35p 2464839
27/06/2022 5.25p 5.39p 4.45p 5.30p 345159
24/06/2022 5.24p 5.39p 4.70p 4.94p 784645
23/06/2022 5.10p 5.42p 4.70p 4.70p 1112377
22/06/2022 5.20p 5.50p 4.30p 5.25p 1296992
21/06/2022 5.40p 5.80p 5.13p 5.40p 781045
20/06/2022 5.20p 5.66p 5.06p 5.40p 989424
17/06/2022 5.36p 5.74p 5.05p 5.20p 811597
16/06/2022 5.36p 5.69p 5.00p 5.36p 1843964
15/06/2022 4.70p 5.98p 4.70p 5.55p 3152972
14/06/2022 5.12p 5.70p 4.60p 4.87p 1652059
13/06/2022 5.50p 5.82p 4.60p 5.30p 2902916
10/06/2022 5.60p 6.00p 5.50p 5.85p 2047958
09/06/2022 5.50p 5.99p 5.50p 5.95p 2002674
08/06/2022 6.00p 6.15p 5.71p 5.94p 1120277
07/06/2022 6.40p 7.06p 5.63p 6.06p 1300684
06/06/2022 5.90p 7.04p 5.61p 6.02p 2534341
03/06/2022 6.19p 7.00p 5.50p 6.48p 10257698
02/06/2022 6.19p 7.00p 5.50p 6.48p 10257698
01/06/2022 6.19p 7.00p 5.50p 6.48p 10246844
31/05/2022 6.10p 6.77p 5.51p 6.18p 2422053
30/05/2022 6.20p 7.35p 5.68p 6.34p 3396921
27/05/2022 6.12p 7.00p 5.52p 6.41p 3286154
26/05/2022 6.75p 7.59p 6.20p 6.51p 3030118
25/05/2022 7.85p 7.88p 5.51p 6.67p 9328831
24/05/2022 8.00p 9.99p 6.72p 7.30p 29325756
23/05/2022 6.38p 6.29p 6.29p 6.29p 0
20/05/2022 6.38p 6.60p 5.50p 6.29p 4740810
19/05/2022 6.40p 6.69p 5.63p 6.38p 1787950
18/05/2022 6.62p 6.70p 5.56p 6.62p 734917
17/05/2022 6.72p 6.89p 5.60p 6.66p 1642500
16/05/2022 6.00p 7.50p 5.61p 6.51p 2701521
13/05/2022 6.65p 7.62p 5.92p 6.20p 5432927
12/05/2022 6.80p 7.37p 5.78p 6.69p 3963401
11/05/2022 7.24p 7.80p 6.00p 6.79p 4938949
10/05/2022 6.68p 7.50p 5.86p 6.46p 1744110
09/05/2022 7.07p 7.20p 5.52p 6.48p 4145407
06/05/2022 7.07p 8.09p 6.61p 7.07p 5360639
05/05/2022 6.41p 7.75p 6.41p 7.07p 5476224
04/05/2022 8.00p 8.39p 5.69p 6.98p 11628972
03/05/2022 5.80p 8.00p 5.26p 7.70p 19725682
02/05/2022 5.65p 5.70p 5.07p 5.60p 3694079
29/04/2022 5.65p 5.70p 5.07p 5.60p 3694079
28/04/2022 5.12p 5.50p 4.88p 5.28p 2099614
27/04/2022 5.01p 5.29p 4.51p 5.23p 1022437
26/04/2022 5.10p 5.30p 4.83p 5.14p 1407420
25/04/2022 5.33p 5.50p 4.51p 5.11p 1253426
22/04/2022 5.00p 5.69p 4.80p 5.33p 2362749
21/04/2022 5.46p 5.70p 5.00p 5.01p 2997037
20/04/2022 5.80p 5.80p 5.00p 5.19p 2637308
19/04/2022 5.20p 5.50p 4.71p 5.35p 2477376
18/04/2022 5.00p 5.49p 4.53p 5.20p 2697641
15/04/2022 5.00p 5.49p 4.53p 5.20p 2697641
14/04/2022 5.00p 5.49p 4.53p 5.20p 2697641
13/04/2022 5.00p 5.68p 4.51p 5.25p 1469209
12/04/2022 5.64p 5.65p 4.62p 5.00p 2450888
11/04/2022 5.10p 5.99p 4.45p 5.24p 7169470
08/04/2022 4.60p 5.00p 4.22p 4.56p 3748739
07/04/2022 4.83p 5.00p 4.50p 4.75p 3820765
06/04/2022 4.41p 5.50p 4.19p 4.82p 10691568
05/04/2022 4.70p 5.49p 4.50p 4.50p 1340715
04/04/2022 4.60p 5.70p 4.02p 4.90p 2336005
01/04/2022 5.50p 5.50p 4.50p 4.85p 1731167
31/03/2022 5.52p 5.52p 4.35p 5.40p 2792754
30/03/2022 4.50p 5.50p 4.26p 4.80p 5324073
29/03/2022 6.00p 6.00p 4.40p 5.19p 4001399
28/03/2022 6.00p 6.00p 4.40p 5.02p 1926875
25/03/2022 5.00p 5.45p 4.40p 4.96p 1106399
24/03/2022 4.50p 5.50p 4.35p 4.80p 2420694
23/03/2022 4.40p 5.30p 4.25p 4.48p 1661828

*Close Price adjusted for both dividends and splits