Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/12/2020 8.33p 8.70p 7.50p 8.10p 12628852
22/12/2020 8.55p 8.80p 7.79p 8.33p 13587036
21/12/2020 8.99p 9.53p 8.05p 8.41p 13261515
18/12/2020 9.51p 9.77p 8.96p 9.02p 9610655
17/12/2020 9.58p 9.81p 9.35p 9.50p 2818888
16/12/2020 9.73p 10.00p 9.09p 9.16p 4396667
15/12/2020 9.50p 10.00p 9.46p 9.61p 2529019
14/12/2020 9.82p 9.97p 9.28p 9.97p 4609955
11/12/2020 9.75p 9.93p 9.27p 9.62p 6451715
10/12/2020 10.04p 10.48p 9.62p 9.70p 4824488
09/12/2020 9.96p 10.22p 9.73p 10.20p 3256332
08/12/2020 10.28p 10.47p 9.85p 9.91p 5839905
07/12/2020 10.00p 10.54p 9.28p 10.10p 13355275
04/12/2020 9.72p 10.42p 9.52p 9.76p 7916175
03/12/2020 10.08p 10.40p 9.65p 9.99p 7423743
02/12/2020 10.16p 10.62p 9.92p 10.08p 9855290
01/12/2020 10.00p 10.22p 9.55p 9.70p 8268360
30/11/2020 10.16p 10.38p 9.50p 9.74p 11296668
27/11/2020 9.00p 10.30p 8.51p 9.85p 27753572
26/11/2020 8.75p 10.00p 7.56p 9.32p 27825638
25/11/2020 8.98p 9.54p 8.65p 9.18p 15533017
24/11/2020 9.49p 9.49p 8.50p 8.59p 15144695
23/11/2020 9.00p 9.50p 8.41p 8.80p 17059236
20/11/2020 9.69p 9.70p 9.00p 9.40p 5904018
19/11/2020 9.20p 9.87p 9.20p 9.25p 7346074
18/11/2020 10.14p 10.36p 9.15p 9.38p 20521908
17/11/2020 10.40p 10.67p 9.75p 9.98p 11393765
16/11/2020 9.89p 10.50p 9.72p 10.32p 15590524
13/11/2020 9.99p 11.00p 9.25p 9.70p 28240326
12/11/2020 8.38p 10.00p 8.30p 10.00p 33411784
10/11/2020 7.01p 8.89p 6.94p 8.13p 43957616
09/11/2020 6.62p 7.24p 6.30p 7.00p 20323136
06/11/2020 6.54p 7.00p 6.22p 6.45p 15425590
05/11/2020 5.80p 6.99p 5.51p 6.25p 39640728
04/11/2020 6.99p 7.00p 5.56p 6.02p 43697056
03/11/2020 7.10p 7.94p 6.20p 6.68p 71192416
02/11/2020 9.27p 9.27p 8.25p 8.59p 4979204
30/10/2020 8.50p 9.09p 8.45p 8.85p 6860787
29/10/2020 8.70p 9.07p 8.15p 8.93p 7492635
28/10/2020 9.00p 9.19p 8.30p 8.65p 12806682
27/10/2020 9.11p 9.69p 8.97p 9.15p 7381899
26/10/2020 9.30p 9.99p 9.05p 9.49p 6815110
23/10/2020 9.31p 9.84p 8.96p 9.55p 9639514
22/10/2020 9.20p 9.30p 8.82p 9.25p 4192313
21/10/2020 9.11p 9.40p 8.90p 9.30p 7866306
20/10/2020 9.70p 9.70p 8.60p 9.29p 12172291
19/10/2020 7.50p 9.98p 7.50p 9.33p 56653816
16/10/2020 10.02p 11.00p 9.64p 10.44p 12633337
15/10/2020 10.80p 10.80p 9.78p 10.32p 16951688
14/10/2020 10.84p 11.30p 10.02p 10.70p 12966194
13/10/2020 11.20p 11.49p 10.52p 11.00p 12717065
12/10/2020 10.20p 11.34p 9.83p 10.70p 33776492
09/10/2020 9.20p 10.30p 8.91p 10.18p 23574062
08/10/2020 9.00p 9.64p 8.26p 9.64p 20414280
07/10/2020 9.58p 9.62p 8.56p 8.60p 20143732
06/10/2020 9.60p 9.79p 9.12p 9.38p 14533826
05/10/2020 9.76p 10.28p 9.01p 9.74p 16947978
02/10/2020 10.50p 10.77p 9.70p 9.99p 11300407
01/10/2020 9.86p 10.68p 8.80p 10.68p 40429788
30/09/2020 9.88p 10.55p 9.34p 9.96p 23019328
29/09/2020 12.02p 13.10p 8.50p 10.32p 80267120
28/09/2020 11.86p 12.09p 11.16p 11.96p 14577939
25/09/2020 10.88p 12.03p 10.40p 11.58p 16747265
24/09/2020 12.00p 12.35p 10.22p 11.20p 21642528
23/09/2020 9.62p 13.00p 9.61p 11.52p 41329408
22/09/2020 10.00p 10.46p 9.51p 10.18p 11878313
21/09/2020 10.66p 11.47p 9.22p 10.18p 24480908
18/09/2020 11.72p 12.10p 10.37p 10.66p 25524528
17/09/2020 11.50p 12.10p 10.56p 12.10p 15658155
16/09/2020 12.12p 12.12p 10.58p 11.08p 22961046
15/09/2020 12.60p 12.94p 11.30p 11.80p 25806930
14/09/2020 12.78p 13.48p 12.01p 12.56p 15021706
11/09/2020 13.78p 13.92p 11.87p 12.00p 36687896
10/09/2020 12.20p 14.12p 12.20p 13.66p 28953338
09/09/2020 11.40p 13.32p 11.40p 12.80p 26706558
08/09/2020 11.80p 12.84p 11.22p 11.64p 23719742
07/09/2020 13.50p 13.74p 11.60p 11.98p 24373390
04/09/2020 13.06p 13.16p 12.22p 12.70p 20907936
03/09/2020 13.00p 13.50p 12.11p 13.04p 18242241
02/09/2020 13.00p 13.53p 12.26p 12.88p 21382644
01/09/2020 14.54p 14.60p 12.66p 13.00p 30612854
31/08/2020 14.50p 15.97p 12.62p 13.90p 82840098
28/08/2020 14.50p 15.97p 12.62p 13.90p 82840096
27/08/2020 13.04p 13.78p 11.25p 12.00p 52236584
26/08/2020 13.18p 14.51p 11.82p 12.46p 45119717
25/08/2020 12.00p 14.42p 11.16p 13.00p 63516651
24/08/2020 14.80p 15.82p 11.20p 12.46p 145510464
21/08/2020 18.30p 20.69p 16.33p 17.82p 128096240
20/08/2020 12.56p 18.78p 12.10p 16.48p 143426096
19/08/2020 9.73p 12.00p 9.73p 12.00p 61672504
18/08/2020 9.16p 11.20p 8.79p 9.30p 62892368
17/08/2020 9.30p 9.78p 8.49p 8.75p 40720688
14/08/2020 8.80p 9.48p 7.99p 8.38p 30915794
13/08/2020 8.09p 9.51p 7.81p 8.84p 33953328
12/08/2020 8.20p 8.30p 7.70p 8.00p 22617740
11/08/2020 8.24p 8.25p 7.23p 7.95p 23176036
10/08/2020 8.50p 8.50p 7.84p 7.92p 20002504
07/08/2020 8.11p 8.45p 7.90p 8.17p 17783796
06/08/2020 8.70p 8.73p 7.87p 8.29p 19647956
05/08/2020 8.09p 8.64p 7.87p 8.50p 13068190
04/08/2020 8.20p 8.85p 8.06p 8.47p 12901859
03/08/2020 9.79p 9.80p 8.38p 8.65p 19158640
31/07/2020 8.90p 9.90p 8.10p 9.22p 28474070
30/07/2020 8.25p 9.09p 7.85p 8.50p 18835293
29/07/2020 9.43p 9.69p 7.80p 7.82p 19982180
28/07/2020 7.70p 10.30p 7.70p 9.01p 61477168
27/07/2020 8.09p 8.30p 7.24p 7.32p 23883396
24/07/2020 7.36p 8.15p 6.70p 8.00p 30008030
23/07/2020 8.00p 8.63p 6.90p 7.03p 29724256
22/07/2020 6.39p 8.30p 6.25p 8.30p 33843608
21/07/2020 6.81p 7.30p 6.00p 6.21p 32999718
20/07/2020 8.45p 8.81p 6.91p 6.92p 53129040
17/07/2020 10.50p 11.40p 9.20p 9.70p 35734024
16/07/2020 7.17p 10.79p 6.91p 10.24p 64810840
15/07/2020 8.06p 8.06p 6.65p 7.50p 26566467
14/07/2020 8.50p 8.98p 7.30p 7.70p 23345052
13/07/2020 10.00p 11.07p 8.60p 8.60p 16962778
10/07/2020 11.40p 11.40p 9.60p 10.10p 29201420
09/07/2020 12.54p 13.93p 10.70p 10.92p 26955862
08/07/2020 12.50p 15.05p 11.10p 13.00p 46891264
07/07/2020 12.22p 12.92p 9.44p 10.70p 43830368
06/07/2020 15.10p 19.42p 11.20p 11.68p 75623592
03/07/2020 8.49p 14.02p 7.66p 13.72p 79336640
02/07/2020 5.44p 8.80p 5.00p 8.50p 38470381
01/07/2020 5.75p 6.38p 4.84p 5.16p 18289110
30/06/2020 6.20p 6.40p 5.08p 5.81p 15299175
29/06/2020 6.00p 7.00p 5.09p 5.78p 15180996
26/06/2020 7.70p 7.92p 6.01p 6.29p 14883751
25/06/2020 7.50p 8.27p 6.80p 7.40p 14276924
24/06/2020 7.91p 8.70p 7.40p 7.84p 15551858
23/06/2020 7.00p 8.88p 6.55p 7.61p 20430678
22/06/2020 9.80p 9.80p 6.80p 7.00p 29903787
19/06/2020 11.76p 11.76p 9.42p 9.80p 21973900
18/06/2020 12.64p 13.78p 9.48p 11.00p 10690299
17/06/2020 14.80p 15.08p 11.87p 12.30p 12735517
16/06/2020 15.98p 15.98p 13.70p 14.98p 2306389
15/06/2020 13.50p 15.36p 13.26p 13.90p 3898976
12/06/2020 15.92p 15.92p 13.87p 15.60p 2011946
11/06/2020 15.00p 16.09p 13.68p 14.90p 1581584
10/06/2020 14.98p 16.34p 14.34p 15.78p 3316749
09/06/2020 15.40p 15.68p 14.00p 14.32p 2261580
08/06/2020 15.00p 17.00p 12.10p 14.50p 17926264
05/06/2020 19.94p 19.94p 16.52p 17.00p 3038399
04/06/2020 17.00p 19.64p 16.47p 18.08p 2563452
03/06/2020 19.48p 19.48p 17.50p 17.80p 1095263
02/06/2020 19.52p 19.76p 18.11p 18.68p 1202754
01/06/2020 18.80p 20.49p 17.02p 19.00p 1051752
29/05/2020 20.35p 21.90p 18.12p 18.78p 3583455
28/05/2020 21.10p 21.89p 20.50p 21.00p 1375634
27/05/2020 22.85p 23.22p 19.70p 21.20p 2556178
26/05/2020 23.55p 23.93p 22.00p 22.40p 401946
25/05/2020 23.60p 23.60p 22.20p 22.45p 530107
22/05/2020 23.60p 23.60p 22.20p 22.45p 530107
21/05/2020 24.10p 25.82p 22.30p 23.00p 853508
20/05/2020 23.80p 24.86p 22.00p 22.30p 717615
19/05/2020 23.45p 24.15p 22.24p 22.90p 639218
18/05/2020 23.50p 25.74p 21.50p 21.95p 333824
15/05/2020 26.95p 26.95p 23.40p 23.40p 206345
14/05/2020 24.05p 27.30p 24.05p 25.30p 148352
13/05/2020 25.00p 27.40p 24.05p 24.40p 637107
12/05/2020 28.00p 29.45p 26.25p 26.40p 525509
11/05/2020 29.35p 29.95p 25.48p 28.00p 1219369
08/05/2020 29.95p 32.29p 27.55p 28.10p 624560
07/05/2020 29.95p 32.29p 27.55p 28.10p 624560
06/05/2020 29.75p 32.45p 28.25p 29.20p 1099316
05/05/2020 27.00p 31.95p 24.20p 29.80p 2019342
04/05/2020 30.50p 31.51p 24.75p 27.00p 2247945
01/05/2020 31.00p 35.59p 28.56p 30.50p 4487709
30/04/2020 20.00p 32.35p 20.00p 30.50p 2409289
29/04/2020 20.00p 21.95p 17.69p 21.95p 1619316
28/04/2020 16.02p 19.94p 16.02p 19.90p 750956
27/04/2020 18.92p 19.70p 16.84p 16.90p 806633
24/04/2020 18.50p 18.96p 16.42p 17.00p 609047
23/04/2020 18.48p 18.96p 17.02p 17.82p 288547
22/04/2020 15.20p 19.00p 15.20p 19.00p 1651692
21/04/2020 18.00p 18.00p 15.88p 16.32p 1178644
20/04/2020 18.32p 19.98p 16.34p 17.00p 1391901
17/04/2020 18.10p 20.71p 16.51p 18.72p 1078860
16/04/2020 17.32p 19.06p 16.05p 16.28p 610201
15/04/2020 18.00p 19.10p 16.60p 16.98p 331273
14/04/2020 18.00p 19.45p 16.70p 19.34p 577355
09/04/2020 16.90p 18.50p 14.98p 18.50p 1346509
08/04/2020 15.38p 16.99p 15.03p 15.80p 1309898
07/04/2020 14.48p 16.58p 13.71p 16.42p 1543259
06/04/2020 14.00p 15.98p 14.00p 14.20p 629022
03/04/2020 15.80p 15.93p 14.04p 14.24p 1074213
02/04/2020 15.20p 16.04p 14.14p 14.50p 694707
01/04/2020 15.40p 16.22p 14.01p 15.00p 659722
31/03/2020 15.58p 16.90p 14.02p 15.30p 985362
30/03/2020 14.46p 17.00p 13.02p 14.96p 648497
27/03/2020 20.00p 20.29p 13.27p 14.46p 1689576
26/03/2020 16.60p 19.14p 15.10p 19.14p 882211
25/03/2020 14.34p 18.08p 12.60p 15.42p 1054230
24/03/2020 12.40p 14.31p 11.08p 13.42p 741038
23/03/2020 12.70p 14.18p 11.06p 13.32p 488491
20/03/2020 12.84p 15.83p 12.76p 13.46p 2406442
19/03/2020 13.10p 13.97p 12.50p 13.48p 347971
18/03/2020 13.00p 13.00p 11.02p 13.00p 755107
17/03/2020 14.96p 14.98p 10.48p 12.50p 1040611
16/03/2020 17.26p 17.76p 13.26p 14.30p 1146811

*Close Price adjusted for both dividends and splits