Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/03/2020 17.40p 20.00p 16.88p 18.12p 1047328
12/03/2020 21.15p 21.15p 17.37p 17.68p 1092983
11/03/2020 23.00p 23.00p 21.05p 22.20p 787070
10/03/2020 25.00p 25.75p 21.15p 22.90p 1362958
09/03/2020 24.00p 25.20p 21.45p 25.00p 1074413
06/03/2020 26.50p 28.24p 24.75p 24.75p 1641610
05/03/2020 34.10p 36.98p 25.50p 26.65p 7513740
04/03/2020 39.90p 47.20p 38.02p 40.55p 4016357
03/03/2020 38.60p 39.55p 37.05p 39.10p 1335452
02/03/2020 35.85p 40.00p 34.84p 38.20p 8083577
28/02/2020 42.15p 42.29p 34.85p 34.85p 6457252
27/02/2020 52.10p 52.25p 43.15p 43.95p 1189272
26/02/2020 51.40p 54.70p 49.00p 54.70p 11785156
25/02/2020 53.20p 53.20p 50.60p 52.00p 392972
24/02/2020 50.00p 54.90p 48.53p 51.40p 787908
21/02/2020 51.60p 51.60p 49.13p 49.90p 1071163
20/02/2020 51.20p 53.00p 49.61p 51.60p 588114
19/02/2020 55.10p 56.12p 51.80p 52.00p 973261
18/02/2020 51.00p 56.00p 50.24p 52.90p 2460834
17/02/2020 51.70p 53.11p 48.26p 48.80p 631249
14/02/2020 55.00p 55.38p 51.00p 51.20p 836777
13/02/2020 56.00p 58.00p 53.80p 53.80p 1544978
12/02/2020 56.40p 56.97p 55.40p 55.80p 428125
11/02/2020 54.80p 55.90p 54.75p 55.40p 1817968
10/02/2020 55.00p 56.00p 54.60p 54.80p 495137
07/02/2020 56.20p 56.20p 54.00p 55.90p 226312
06/02/2020 58.00p 58.00p 55.20p 56.10p 540523
05/02/2020 56.60p 58.50p 55.00p 56.00p 619603
04/02/2020 59.90p 59.90p 55.00p 57.70p 483272
03/02/2020 59.10p 59.10p 56.08p 57.20p 315747
31/01/2020 60.00p 60.00p 56.50p 58.00p 993613
30/01/2020 54.00p 59.70p 54.00p 59.70p 1212486
29/01/2020 51.80p 55.60p 50.00p 55.00p 1510620
28/01/2020 50.00p 50.90p 46.58p 50.20p 1493448
27/01/2020 57.00p 59.88p 36.05p 48.60p 11657765
24/01/2020 66.40p 68.50p 66.40p 68.00p 1297972
23/01/2020 67.20p 67.20p 65.06p 65.80p 139777
22/01/2020 67.90p 68.00p 66.30p 66.50p 230192
21/01/2020 66.40p 67.50p 65.50p 67.40p 160148
20/01/2020 65.00p 67.69p 65.00p 66.50p 3331535
17/01/2020 67.90p 68.70p 67.10p 67.90p 213528
16/01/2020 66.50p 67.90p 65.40p 67.60p 905666
15/01/2020 66.90p 67.80p 65.00p 65.00p 1362152
14/01/2020 66.00p 66.60p 64.60p 66.00p 653382
13/01/2020 67.00p 68.80p 65.50p 66.50p 905817
10/01/2020 63.50p 68.40p 62.00p 65.10p 2390844
09/01/2020 69.50p 69.50p 63.10p 63.20p 4147896
08/01/2020 73.00p 73.60p 70.00p 70.00p 2040808
07/01/2020 69.90p 73.40p 68.80p 72.70p 689022
06/01/2020 68.50p 73.20p 67.70p 68.80p 5426318
03/01/2020 72.00p 72.00p 68.60p 69.20p 310163
02/01/2020 65.00p 73.57p 65.00p 70.70p 524898
31/12/2019 68.80p 69.79p 65.54p 66.40p 223128
30/12/2019 70.00p 70.47p 65.60p 66.90p 485640
27/12/2019 69.10p 69.90p 65.10p 67.20p 213996
24/12/2019 64.60p 69.80p 64.60p 66.00p 97958
23/12/2019 65.70p 69.24p 65.00p 65.00p 221002
20/12/2019 65.10p 69.80p 65.10p 66.50p 503110
19/12/2019 65.50p 68.00p 65.10p 65.70p 195066
18/12/2019 69.40p 69.40p 65.50p 67.00p 406164
17/12/2019 66.00p 70.61p 65.00p 67.10p 464869
16/12/2019 69.80p 70.08p 66.00p 66.90p 476856
13/12/2019 68.80p 69.90p 64.90p 67.50p 633486
12/12/2019 62.30p 66.80p 62.30p 65.70p 348731
11/12/2019 64.40p 66.84p 61.30p 63.10p 697291
10/12/2019 68.50p 71.20p 64.40p 66.40p 1953837
09/12/2019 61.80p 69.89p 59.20p 66.80p 1642451
06/12/2019 61.50p 61.94p 57.90p 60.60p 410084
05/12/2019 61.00p 61.00p 57.40p 59.30p 225621
04/12/2019 59.70p 61.50p 53.39p 59.90p 1367900
03/12/2019 60.50p 60.84p 58.00p 58.50p 294343
02/12/2019 63.20p 64.81p 59.90p 60.20p 586844
29/11/2019 65.00p 66.55p 61.88p 62.80p 3178909
28/11/2019 65.00p 71.00p 63.27p 65.00p 5948989
27/11/2019 62.10p 63.90p 59.00p 60.00p 2361384
26/11/2019 60.00p 61.54p 59.00p 59.60p 351188
25/11/2019 61.50p 62.00p 58.00p 59.80p 907771
22/11/2019 61.60p 62.53p 58.80p 60.20p 667939
21/11/2019 60.00p 60.00p 58.22p 59.30p 700162
20/11/2019 55.50p 59.70p 55.00p 58.50p 909883
19/11/2019 58.50p 58.90p 55.53p 57.40p 1673583
18/11/2019 60.00p 60.70p 58.10p 58.10p 754502
15/11/2019 59.70p 62.00p 59.02p 59.50p 875384
14/11/2019 60.40p 61.94p 59.80p 59.80p 1310032
13/11/2019 61.00p 63.14p 59.60p 60.40p 1006529
12/11/2019 62.10p 62.27p 57.43p 60.60p 107511152
11/11/2019 68.00p 68.00p 61.73p 62.30p 1998009
08/11/2019 69.90p 70.50p 67.60p 68.30p 770939
07/11/2019 69.90p 70.90p 68.60p 70.00p 282731
06/11/2019 67.60p 70.90p 67.60p 68.80p 614422
05/11/2019 69.30p 70.50p 66.60p 68.00p 183736
04/11/2019 70.00p 71.00p 68.80p 69.10p 66192
01/11/2019 72.00p 72.00p 68.80p 69.60p 281829
31/10/2019 71.00p 72.80p 68.80p 69.90p 446901
30/10/2019 70.90p 72.00p 70.70p 70.80p 184100
29/10/2019 72.50p 73.31p 71.16p 71.20p 389806
28/10/2019 77.50p 77.77p 69.91p 72.00p 41739420
25/10/2019 77.10p 79.00p 73.91p 76.70p 400742
24/10/2019 79.10p 79.80p 75.70p 77.30p 260396
23/10/2019 80.00p 80.71p 77.81p 79.00p 276230
22/10/2019 79.90p 80.00p 76.60p 78.40p 149496
21/10/2019 80.00p 80.00p 77.40p 79.50p 306974
18/10/2019 78.90p 79.90p 77.64p 78.70p 253262
17/10/2019 77.70p 80.70p 76.98p 78.70p 783261
16/10/2019 74.50p 79.71p 74.50p 78.10p 469386
15/10/2019 72.50p 76.10p 72.50p 75.30p 606272
14/10/2019 74.00p 74.51p 72.70p 73.50p 228942
11/10/2019 70.80p 74.60p 70.40p 73.00p 237439
10/10/2019 71.00p 72.70p 70.43p 71.90p 127143
09/10/2019 70.60p 72.00p 70.31p 71.40p 146587
08/10/2019 69.80p 73.50p 69.57p 71.20p 259414
07/10/2019 70.10p 71.53p 69.30p 69.60p 178156
04/10/2019 70.60p 73.20p 69.70p 71.80p 612865
03/10/2019 69.80p 72.40p 69.70p 70.50p 28642
02/10/2019 68.50p 71.43p 68.48p 70.00p 61847
01/10/2019 68.20p 71.90p 68.00p 71.90p 311455
30/09/2019 67.50p 69.30p 67.00p 67.80p 228270
27/09/2019 69.30p 69.80p 68.10p 68.40p 249890
26/09/2019 72.00p 72.00p 67.96p 68.10p 362786
25/09/2019 69.50p 72.00p 69.00p 71.60p 155209
24/09/2019 68.40p 71.04p 67.50p 70.50p 275035
23/09/2019 71.10p 71.10p 68.10p 69.10p 1375507
20/09/2019 74.00p 74.00p 67.22p 68.00p 3435508
19/09/2019 74.60p 74.60p 72.20p 73.50p 390852
18/09/2019 73.10p 77.16p 72.00p 73.00p 1156606
17/09/2019 73.00p 76.90p 73.00p 74.80p 324468
16/09/2019 75.00p 77.10p 73.00p 73.80p 398897
13/09/2019 74.60p 75.50p 73.00p 73.70p 182611
12/09/2019 75.00p 75.00p 73.00p 73.00p 513146
11/09/2019 73.80p 74.50p 71.14p 73.20p 605235
10/09/2019 75.00p 75.00p 70.20p 70.90p 1075731
09/09/2019 75.00p 75.00p 71.50p 72.20p 377119
06/09/2019 75.00p 76.00p 70.50p 72.40p 381294
05/09/2019 75.00p 75.00p 70.46p 72.40p 735201
04/09/2019 74.70p 77.08p 68.73p 72.60p 2285485
03/09/2019 74.00p 77.21p 71.50p 73.30p 769717
02/09/2019 82.00p 84.50p 73.09p 76.40p 2733432
30/08/2019 72.00p 81.60p 68.59p 79.60p 7512828
29/08/2019 130.00p 130.00p 66.79p 70.70p 11150882
28/08/2019 159.00p 161.80p 141.00p 146.20p 97625
27/08/2019 164.80p 164.80p 159.60p 159.60p 87342
23/08/2019 170.60p 170.60p 159.00p 164.60p 173275
22/08/2019 170.40p 175.00p 165.04p 169.40p 100152
21/08/2019 147.20p 169.69p 147.20p 166.20p 165194
20/08/2019 150.00p 152.20p 144.60p 152.20p 58329
19/08/2019 143.80p 150.00p 140.80p 147.20p 28593
16/08/2019 142.00p 148.71p 137.60p 145.40p 44687
15/08/2019 149.40p 150.00p 145.20p 149.40p 56652
14/08/2019 140.20p 146.60p 137.52p 144.80p 129019
13/08/2019 145.00p 146.40p 140.00p 146.40p 195667
12/08/2019 140.80p 145.00p 140.80p 141.80p 57837
09/08/2019 144.80p 145.00p 135.60p 145.00p 73799
08/08/2019 139.60p 147.40p 137.00p 140.40p 135423
07/08/2019 142.20p 147.60p 139.20p 144.00p 177981
06/08/2019 145.80p 152.00p 140.20p 146.00p 112906
05/08/2019 149.00p 150.00p 144.60p 150.00p 73048
02/08/2019 149.20p 156.80p 142.60p 145.80p 312854
01/08/2019 165.60p 169.60p 144.99p 147.60p 367603
31/07/2019 170.00p 170.00p 165.00p 165.00p 80534
30/07/2019 168.20p 174.80p 167.40p 168.00p 261404
29/07/2019 166.00p 177.80p 160.00p 168.80p 20016950
26/07/2019 166.20p 166.20p 154.20p 160.60p 158057
25/07/2019 164.20p 166.20p 153.63p 161.00p 122704
24/07/2019 158.60p 166.00p 153.00p 160.60p 293799
23/07/2019 165.20p 165.20p 154.00p 158.20p 793948
22/07/2019 166.20p 166.40p 161.16p 165.20p 572461
19/07/2019 171.00p 177.40p 146.06p 160.60p 345501
18/07/2019 174.20p 175.00p 170.00p 171.00p 747870
17/07/2019 181.00p 181.20p 174.00p 179.80p 138982
16/07/2019 181.20p 184.60p 178.18p 181.20p 96393
15/07/2019 177.80p 181.60p 172.40p 181.60p 121511
12/07/2019 174.80p 180.44p 171.20p 174.00p 137104
11/07/2019 170.40p 180.40p 170.40p 174.80p 59984
10/07/2019 173.00p 182.00p 168.20p 177.40p 163896
09/07/2019 178.80p 180.00p 166.57p 173.60p 67459
08/07/2019 181.80p 181.80p 173.80p 180.60p 83178
05/07/2019 180.00p 180.00p 174.20p 177.60p 69926
04/07/2019 179.80p 185.78p 176.47p 181.80p 174887
03/07/2019 190.00p 192.40p 180.00p 185.20p 80543
02/07/2019 192.80p 196.60p 187.00p 190.00p 25405
01/07/2019 198.00p 198.00p 188.14p 191.80p 173120
28/06/2019 205.00p 205.00p 193.40p 199.00p 153633
27/06/2019 208.00p 212.00p 202.00p 204.50p 37540
26/06/2019 220.00p 220.00p 200.50p 208.00p 105209
25/06/2019 224.50p 225.00p 216.00p 220.00p 85240
24/06/2019 232.00p 232.00p 222.00p 226.00p 202518
21/06/2019 237.00p 240.00p 221.00p 231.50p 449090
20/06/2019 237.50p 240.00p 230.00p 239.50p 75963
19/06/2019 250.00p 250.00p 235.50p 238.00p 244943
18/06/2019 250.50p 252.00p 242.00p 246.00p 134431
17/06/2019 270.50p 270.50p 245.00p 250.00p 134574
14/06/2019 271.00p 280.00p 271.00p 276.00p 11677
13/06/2019 269.00p 283.00p 269.00p 278.00p 43671
12/06/2019 290.50p 290.50p 263.58p 276.00p 216193
11/06/2019 285.50p 297.50p 272.25p 292.00p 85467
10/06/2019 257.00p 286.50p 256.00p 285.50p 42019
07/06/2019 265.50p 265.50p 254.50p 258.00p 104161
06/06/2019 270.50p 273.50p 265.00p 269.50p 33287
05/06/2019 277.00p 282.00p 266.51p 270.50p 167321
04/06/2019 279.00p 280.00p 267.60p 276.00p 53062

*Close Price adjusted for both dividends and splits