Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 0.30p 0.32p 0.26p 0.30p 3183775
24/04/2023 0.33p 0.35p 0.28p 0.30p 6920222
21/04/2023 0.40p 0.42p 0.30p 0.33p 11576188
20/04/2023 0.43p 0.49p 0.30p 0.38p 19012416
19/04/2023 0.75p 0.84p 0.39p 0.43p 77407392
18/04/2023 0.30p 1.05p 0.27p 0.95p 55602876
17/04/2023 0.18p 0.35p 0.18p 0.28p 9829476
14/04/2023 0.15p 0.20p 0.15p 0.18p 4225519
13/04/2023 0.15p 0.20p 0.15p 0.15p 5877219
12/04/2023 0.20p 0.20p 0.15p 0.15p 4341711
11/04/2023 0.20p 0.20p 0.16p 0.20p 5413403
06/04/2023 0.20p 0.25p 0.16p 0.20p 5647573
05/04/2023 0.20p 0.21p 0.19p 0.20p 3483020
04/04/2023 0.20p 0.24p 0.18p 0.20p 11427543
03/04/2023 0.20p 0.24p 0.15p 0.21p 13289476
31/03/2023 0.23p 0.24p 0.17p 0.20p 9996900
30/03/2023 0.20p 0.25p 0.15p 0.23p 9017256
29/03/2023 0.25p 0.26p 0.16p 0.20p 8263635
28/03/2023 0.25p 0.28p 0.15p 0.23p 22942304
27/03/2023 0.25p 0.30p 0.20p 0.25p 10080909
24/03/2023 0.38p 0.38p 0.17p 0.27p 52889224
23/03/2023 0.70p 0.90p 0.16p 0.25p 145909920
22/03/2023 1.70p 1.90p 1.41p 1.74p 3476126
21/03/2023 1.70p 1.90p 1.45p 1.70p 1833315
20/03/2023 1.45p 1.80p 1.20p 1.51p 14504491
17/03/2023 1.50p 1.74p 1.26p 1.35p 15762553
16/03/2023 1.75p 1.91p 1.53p 1.70p 3970196
15/03/2023 1.79p 2.00p 1.51p 1.80p 5513934
14/03/2023 1.70p 1.80p 1.41p 1.75p 8941196
13/03/2023 1.90p 2.15p 1.55p 1.75p 12004157
10/03/2023 1.50p 2.20p 1.50p 1.90p 8118943
09/03/2023 1.89p 2.40p 1.82p 2.20p 11713138
08/03/2023 2.30p 2.67p 1.81p 1.84p 19083136
07/03/2023 2.50p 2.74p 2.50p 2.50p 1194956
06/03/2023 2.50p 2.80p 2.40p 2.66p 1535960
03/03/2023 2.70p 2.80p 2.31p 2.55p 1080653
02/03/2023 2.60p 2.80p 2.34p 2.65p 1376498
01/03/2023 2.60p 2.90p 2.30p 2.72p 1761258
28/02/2023 2.80p 3.30p 2.51p 2.70p 734774
27/02/2023 2.62p 2.90p 2.30p 2.87p 2042751
24/02/2023 2.70p 3.00p 2.62p 2.70p 1588751
23/02/2023 2.50p 3.00p 2.50p 2.61p 2462993
22/02/2023 2.50p 2.75p 2.50p 2.50p 1288682
21/02/2023 2.65p 3.20p 2.50p 2.90p 2149074
20/02/2023 2.90p 3.20p 2.51p 2.90p 2183974
17/02/2023 3.10p 3.10p 2.52p 2.83p 4100930
16/02/2023 3.11p 3.40p 2.90p 3.00p 6996267
15/02/2023 3.41p 3.70p 3.05p 3.35p 4629550
14/02/2023 4.00p 4.09p 2.88p 3.15p 28044020
13/02/2023 2.71p 3.00p 2.46p 2.63p 1826620
10/02/2023 2.71p 3.00p 2.50p 2.50p 1975392
09/02/2023 2.56p 3.00p 2.46p 2.68p 611375
08/02/2023 2.50p 2.90p 2.29p 2.58p 3413887
07/02/2023 2.76p 2.99p 2.55p 2.70p 402279
06/02/2023 2.56p 2.99p 2.48p 2.85p 531718
03/02/2023 2.56p 2.85p 2.45p 2.45p 2000767
02/02/2023 2.89p 3.00p 2.46p 2.63p 2537008
01/02/2023 2.89p 2.89p 2.20p 2.71p 2842506
31/01/2023 3.00p 3.00p 2.27p 2.75p 862318
30/01/2023 2.50p 2.90p 2.36p 2.65p 1732676
27/01/2023 2.52p 3.00p 2.10p 2.76p 9214038
26/01/2023 2.71p 2.90p 2.70p 2.88p 1800689
25/01/2023 2.70p 3.00p 2.51p 2.76p 1652749
24/01/2023 2.70p 3.00p 2.51p 2.75p 4697788
23/01/2023 2.83p 3.30p 2.70p 2.83p 1711597
20/01/2023 2.90p 3.25p 2.70p 2.98p 2295072
19/01/2023 2.76p 3.50p 2.51p 2.85p 2717601
18/01/2023 3.00p 3.45p 2.50p 2.87p 6601275
17/01/2023 2.94p 3.38p 2.73p 3.00p 3822056
16/01/2023 3.00p 3.40p 2.10p 2.94p 33902164
13/01/2023 3.90p 4.20p 3.90p 3.90p 864745
12/01/2023 4.00p 4.20p 3.90p 4.01p 1999923
11/01/2023 4.20p 4.39p 4.05p 4.06p 2189631
10/01/2023 4.35p 4.62p 4.12p 4.21p 1258463
09/01/2023 4.25p 4.70p 4.25p 4.70p 470711
06/01/2023 4.56p 4.70p 4.35p 4.56p 503662
05/01/2023 4.65p 4.70p 4.50p 4.65p 722615
04/01/2023 4.60p 4.70p 4.12p 4.70p 1516883
03/01/2023 4.00p 4.70p 4.00p 4.45p 1559004
30/12/2022 4.39p 4.70p 4.04p 4.50p 1365519
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

*Close Price adjusted for both dividends and splits