Amigo Holdings (AMGO) Share Price

Financial Services Sector


Date Open High Low Close* Volume
22/03/2022 5.13p 5.40p 4.70p 5.09p 2195919
21/03/2022 5.13p 6.17p 4.40p 5.13p 1449407
18/03/2022 4.60p 5.15p 4.40p 4.80p 5151776
17/03/2022 4.75p 5.50p 4.47p 4.85p 5342321
16/03/2022 6.08p 6.99p 4.20p 5.00p 36954468
15/03/2022 6.57p 8.40p 5.74p 5.99p 18935120
14/03/2022 5.50p 7.36p 5.50p 6.57p 12924910
11/03/2022 5.50p 7.00p 5.50p 5.65p 19238992
10/03/2022 6.86p 7.88p 5.50p 6.44p 15361129
09/03/2022 8.72p 9.92p 6.66p 7.10p 23186928
08/03/2022 6.34p 10.00p 5.51p 8.72p 55649228
07/03/2022 3.50p 6.85p 2.71p 6.50p 48348752
04/03/2022 2.70p 3.30p 2.30p 2.75p 6234861
03/03/2022 3.36p 3.36p 2.58p 2.75p 3497170
02/03/2022 2.90p 3.20p 2.71p 3.00p 1654586
01/03/2022 3.00p 3.50p 2.78p 3.01p 2775500
28/02/2022 3.00p 3.25p 2.75p 3.04p 2454017
25/02/2022 2.85p 3.50p 2.70p 2.96p 2003446
24/02/2022 2.80p 3.29p 2.49p 2.92p 5989360
23/02/2022 3.17p 3.45p 2.62p 3.07p 10811910
22/02/2022 3.12p 3.50p 3.00p 3.25p 2011499
21/02/2022 3.22p 3.69p 3.12p 3.30p 2650535
18/02/2022 3.49p 4.00p 3.17p 3.30p 1361400
17/02/2022 3.50p 3.99p 3.19p 3.58p 494708
16/02/2022 3.50p 4.00p 3.30p 3.65p 751776
15/02/2022 3.50p 3.73p 3.12p 3.50p 4342145
14/02/2022 3.40p 4.00p 3.00p 3.47p 1954121
11/02/2022 3.50p 4.00p 3.12p 3.68p 2208564
10/02/2022 3.50p 4.00p 3.25p 3.57p 1660452
09/02/2022 3.30p 4.00p 3.30p 3.49p 3103414
08/02/2022 3.46p 3.80p 3.10p 3.44p 4094433
07/02/2022 3.70p 4.30p 3.20p 3.55p 5978911
04/02/2022 4.08p 4.84p 3.63p 3.95p 6015809
03/02/2022 5.00p 5.40p 4.05p 4.53p 11404521
02/02/2022 3.74p 5.40p 3.62p 4.75p 46917608
01/02/2022 3.00p 4.20p 2.61p 3.84p 22231136
31/01/2022 2.22p 2.99p 2.22p 2.58p 9675938
28/01/2022 2.45p 2.69p 2.09p 2.65p 6970906
27/01/2022 2.74p 2.92p 2.18p 2.21p 20029754
26/01/2022 1.80p 3.00p 1.63p 2.74p 32493970
25/01/2022 3.48p 3.48p 2.00p 2.00p 34580000
24/01/2022 4.42p 5.40p 2.25p 3.48p 54682712
21/01/2022 5.84p 6.00p 5.61p 5.99p 8032766
20/01/2022 6.00p 6.00p 5.52p 5.80p 11091664
19/01/2022 6.00p 6.30p 5.51p 5.90p 11039381
18/01/2022 6.00p 6.42p 5.61p 5.90p 8602068
17/01/2022 5.77p 6.33p 5.55p 5.93p 4828382
14/01/2022 5.45p 6.00p 5.11p 5.62p 3075311
13/01/2022 5.75p 5.75p 5.60p 5.60p 1783397
12/01/2022 5.75p 5.75p 5.51p 5.63p 2167028
10/01/2022 5.80p 5.84p 5.56p 5.80p 5385953
07/01/2022 6.00p 6.00p 5.44p 5.87p 4903193
06/01/2022 5.80p 6.00p 5.30p 5.81p 9568825
05/01/2022 5.81p 6.00p 5.70p 5.85p 3128575
04/01/2022 5.95p 6.59p 5.56p 5.90p 5640991
03/01/2022 6.00p 6.20p 5.68p 5.99p 2383792
31/12/2021 6.00p 6.20p 5.68p 5.99p 2383792
30/12/2021 5.85p 6.20p 5.68p 5.97p 4666086
29/12/2021 5.89p 6.25p 5.56p 6.00p 4041309
28/12/2021 6.00p 6.10p 5.65p 6.04p 1126821
27/12/2021 6.00p 6.10p 5.65p 6.04p 1126821
24/12/2021 6.00p 6.10p 5.65p 6.04p 1126821
23/12/2021 6.00p 6.11p 5.56p 6.00p 3551087
22/12/2021 5.79p 6.10p 5.56p 5.99p 8575350
21/12/2021 5.60p 5.85p 5.45p 5.78p 2002975
20/12/2021 5.60p 6.00p 5.47p 5.80p 2105353
17/12/2021 5.84p 6.00p 5.02p 5.68p 2756228
16/12/2021 5.90p 6.76p 5.41p 5.86p 6268228
15/12/2021 6.00p 6.20p 5.52p 5.66p 3946081
14/12/2021 6.41p 6.42p 5.31p 6.00p 3442501
13/12/2021 6.00p 6.50p 5.70p 5.70p 2501709
10/12/2021 5.66p 6.38p 5.53p 6.06p 5981450
09/12/2021 6.03p 6.30p 5.75p 5.81p 6575824
08/12/2021 6.00p 6.50p 5.26p 6.18p 6051778
07/12/2021 6.00p 6.87p 5.70p 5.97p 13316916
06/12/2021 7.30p 8.00p 5.27p 6.19p 33992360
03/12/2021 8.10p 8.10p 7.04p 7.70p 6291008
02/12/2021 8.36p 8.80p 7.25p 8.02p 3467696
01/12/2021 8.29p 9.00p 7.61p 7.82p 5688083
30/11/2021 7.70p 8.50p 6.26p 7.75p 7775109
29/11/2021 8.70p 9.50p 7.07p 7.63p 30598024
26/11/2021 10.54p 11.65p 10.08p 10.70p 6549118
25/11/2021 11.99p 12.59p 10.50p 10.82p 2329304
24/11/2021 11.20p 12.67p 9.86p 12.06p 3616548
23/11/2021 10.00p 11.20p 9.49p 11.20p 2049545
22/11/2021 10.50p 11.34p 10.20p 10.50p 2551333
19/11/2021 10.60p 11.33p 10.50p 10.70p 1305122
18/11/2021 11.00p 12.04p 10.50p 10.71p 2148683
17/11/2021 10.67p 12.04p 10.50p 10.80p 996685
16/11/2021 11.10p 11.44p 10.52p 10.95p 1689999
15/11/2021 11.00p 11.78p 10.48p 11.20p 3392002
12/11/2021 11.65p 11.93p 11.20p 11.25p 1587478
11/11/2021 12.00p 12.55p 11.00p 11.82p 3075685
10/11/2021 11.99p 12.35p 11.20p 11.70p 2012522
09/11/2021 11.99p 12.49p 11.39p 11.75p 1488277
08/11/2021 12.75p 12.75p 11.20p 12.26p 728470
05/11/2021 11.99p 12.18p 11.40p 11.60p 1287514
04/11/2021 11.91p 12.42p 11.33p 11.52p 2800161
03/11/2021 12.50p 12.60p 11.51p 11.66p 2795620
02/11/2021 12.40p 13.00p 11.50p 12.30p 3632995
01/11/2021 12.10p 12.99p 11.20p 12.58p 5393145
29/10/2021 12.40p 13.27p 12.01p 12.70p 1122763
28/10/2021 12.10p 13.89p 11.94p 12.66p 3215586
27/10/2021 13.00p 13.80p 12.02p 13.00p 4554521
26/10/2021 12.58p 13.16p 11.51p 12.80p 2073212
25/10/2021 11.71p 13.00p 11.35p 12.27p 1734108
22/10/2021 11.51p 12.51p 11.43p 11.45p 1383809
21/10/2021 11.38p 12.40p 10.81p 11.94p 2869949
20/10/2021 11.00p 12.00p 11.00p 11.00p 529584
19/10/2021 11.00p 12.00p 10.55p 11.40p 2020395
18/10/2021 11.00p 12.00p 11.00p 11.50p 1358473
15/10/2021 11.26p 12.00p 11.04p 11.40p 1020897
14/10/2021 11.60p 12.29p 11.00p 11.35p 1951621
13/10/2021 11.90p 11.90p 11.01p 11.50p 2125768
12/10/2021 12.71p 12.98p 11.33p 11.75p 1828312
11/10/2021 12.03p 13.00p 11.51p 11.90p 2450557
08/10/2021 11.75p 12.99p 11.31p 12.03p 2039325
07/10/2021 12.30p 13.00p 11.00p 11.95p 684466
06/10/2021 12.10p 13.00p 11.27p 11.64p 5936904
05/10/2021 12.00p 13.68p 11.00p 11.98p 2424615
04/10/2021 13.00p 13.00p 12.03p 12.16p 1640141
01/10/2021 11.50p 13.00p 10.63p 12.35p 3104359
30/09/2021 13.40p 15.00p 12.21p 12.50p 5734567
29/09/2021 10.60p 14.65p 10.60p 13.37p 13627477
28/09/2021 10.60p 11.89p 10.40p 10.60p 742364
27/09/2021 10.80p 11.84p 10.31p 10.60p 4180562
24/09/2021 10.89p 11.88p 10.69p 10.82p 1740736
23/09/2021 11.21p 12.00p 10.85p 10.89p 2780792
22/09/2021 11.50p 11.89p 10.92p 11.35p 1352290
21/09/2021 11.40p 12.00p 10.90p 11.45p 1650147
20/09/2021 11.50p 12.00p 10.50p 11.70p 3246924
17/09/2021 11.00p 12.00p 11.00p 11.88p 2944308
16/09/2021 11.75p 11.99p 10.57p 11.88p 1655620
15/09/2021 11.75p 12.00p 11.00p 11.88p 1733323
14/09/2021 12.31p 12.82p 10.62p 11.50p 7739712
13/09/2021 13.40p 14.40p 12.21p 12.60p 4685173
10/09/2021 12.90p 15.00p 12.00p 13.14p 11800643
09/09/2021 11.70p 15.00p 10.77p 12.58p 15630106
08/09/2021 10.43p 11.88p 10.04p 11.61p 7550193
07/09/2021 9.35p 11.99p 9.35p 10.70p 14740312
06/09/2021 9.75p 9.80p 9.23p 9.68p 3684158
03/09/2021 9.50p 9.90p 9.02p 9.70p 5445506
02/09/2021 9.29p 9.51p 8.71p 9.40p 2857029
01/09/2021 8.90p 9.90p 8.07p 9.40p 8606243
31/08/2021 8.45p 8.90p 7.66p 8.80p 3457508
30/08/2021 8.04p 8.40p 7.62p 8.24p 10791641
27/08/2021 8.04p 8.40p 7.62p 8.24p 10791641
26/08/2021 8.05p 8.14p 7.53p 7.90p 3908671
25/08/2021 7.02p 8.35p 7.02p 8.00p 5699426
24/08/2021 8.20p 8.40p 7.52p 8.38p 2064739
23/08/2021 7.50p 8.05p 7.01p 8.00p 1537183
20/08/2021 7.80p 8.09p 7.03p 7.43p 1418471
19/08/2021 7.05p 8.00p 7.00p 8.00p 1423945
18/08/2021 7.46p 8.00p 6.67p 7.37p 3749656
17/08/2021 7.80p 8.50p 7.30p 7.42p 3508896
16/08/2021 8.00p 8.30p 7.70p 7.98p 4318651
13/08/2021 8.10p 8.40p 7.75p 7.75p 2038513
12/08/2021 8.00p 8.40p 7.72p 8.08p 2710756
11/08/2021 8.25p 8.60p 7.83p 8.39p 2595238
10/08/2021 8.10p 9.00p 7.81p 8.17p 2834686
09/08/2021 8.52p 9.50p 7.91p 8.50p 7825167
06/08/2021 8.50p 9.50p 8.50p 8.98p 921327
05/08/2021 9.50p 9.60p 8.63p 8.70p 1503961
04/08/2021 8.77p 9.30p 8.50p 9.30p 2444888
03/08/2021 8.80p 9.10p 8.51p 8.59p 1161577
02/08/2021 8.23p 9.30p 8.20p 8.91p 3193224
30/07/2021 8.60p 8.97p 8.23p 8.97p 1348533
29/07/2021 8.00p 8.73p 7.40p 8.70p 2503162
28/07/2021 8.20p 9.16p 7.84p 8.88p 3534862
27/07/2021 8.70p 8.99p 8.03p 8.40p 2171562
26/07/2021 8.90p 8.96p 8.20p 8.50p 3324485
23/07/2021 9.00p 9.00p 8.51p 8.84p 956838
22/07/2021 8.88p 9.26p 8.21p 8.89p 821345
21/07/2021 8.90p 9.30p 8.40p 9.30p 2755647
20/07/2021 8.70p 9.00p 8.01p 9.00p 1285831
19/07/2021 8.58p 9.20p 8.01p 8.70p 7805089
16/07/2021 7.80p 8.20p 7.67p 8.15p 2166940
15/07/2021 7.70p 8.50p 7.50p 7.80p 4929890
14/07/2021 8.50p 8.99p 7.71p 7.92p 5768463
13/07/2021 8.51p 9.00p 8.40p 8.50p 2405000
12/07/2021 8.20p 9.10p 8.20p 8.80p 2766390
09/07/2021 8.50p 9.15p 8.00p 8.95p 2184255
08/07/2021 8.81p 9.15p 8.11p 9.00p 2435422
07/07/2021 8.89p 9.10p 8.85p 8.85p 2096022
06/07/2021 9.00p 9.26p 8.85p 8.86p 1843236
05/07/2021 8.91p 9.50p 8.60p 8.85p 3888917
02/07/2021 9.00p 9.40p 8.75p 9.02p 2447762
01/07/2021 9.00p 9.40p 9.00p 9.09p 3195117
30/06/2021 9.10p 9.44p 8.86p 8.90p 4996940
29/06/2021 9.25p 9.47p 8.85p 8.90p 4540374
28/06/2021 9.25p 9.60p 9.01p 9.49p 3191713
25/06/2021 9.00p 9.80p 8.75p 9.40p 5747155
24/06/2021 9.00p 9.50p 8.62p 8.74p 2323628
23/06/2021 9.00p 9.56p 8.51p 9.27p 4231489
22/06/2021 9.45p 10.25p 8.51p 9.16p 9017893
21/06/2021 8.21p 9.46p 8.00p 9.40p 18735110
18/06/2021 8.25p 8.40p 7.90p 8.40p 14879435
17/06/2021 8.20p 8.56p 8.03p 8.37p 3464850
16/06/2021 8.17p 9.00p 7.78p 8.60p 5636362
15/06/2021 8.85p 9.31p 8.01p 8.80p 6795316

*Close Price adjusted for both dividends and splits