Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits