Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2018 286.00p 286.95p 278.00p 279.00p 62245
14/08/2018 287.00p 287.50p 283.00p 285.45p 58336
13/08/2018 284.00p 289.85p 284.00p 286.75p 19175
10/08/2018 281.30p 287.87p 280.00p 286.00p 35422
09/08/2018 286.00p 287.00p 275.00p 282.45p 271114
08/08/2018 281.00p 285.30p 280.00p 282.90p 135945
07/08/2018 279.00p 283.45p 278.00p 279.95p 101772
06/08/2018 285.00p 285.00p 276.00p 278.15p 33343
03/08/2018 286.00p 286.96p 283.00p 283.00p 10207
02/08/2018 285.00p 285.00p 283.00p 284.00p 125453
01/08/2018 282.00p 288.95p 264.60p 285.00p 308656
31/07/2018 273.00p 280.00p 273.00p 279.65p 46072
30/07/2018 272.00p 280.00p 270.00p 274.00p 137519
27/07/2018 260.00p 279.95p 260.00p 274.00p 146654
26/07/2018 260.00p 281.50p 255.00p 265.55p 378175
25/07/2018 271.00p 275.00p 265.00p 265.00p 43024
24/07/2018 275.00p 278.95p 260.00p 277.00p -331786
23/07/2018 280.00p 280.00p 276.00p 280.00p 307728
20/07/2018 285.30p 285.30p 272.00p 272.00p 3141
19/07/2018 270.00p 288.06p 270.00p 279.90p 12048
18/07/2018 275.50p 294.00p 275.45p 275.45p 1953143
17/07/2018 260.00p 278.00p 258.00p 275.00p 891990
16/07/2018 281.00p 281.00p 245.00p 260.00p 1539408
13/07/2018 284.90p 290.00p 277.34p 289.35p 598360
12/07/2018 285.00p 289.60p 280.05p 282.00p 58361
11/07/2018 281.25p 288.00p 277.05p 280.00p 111948
10/07/2018 286.00p 292.00p 285.00p 285.00p 96306
09/07/2018 299.95p 299.95p 285.10p 289.95p 133537
06/07/2018 305.50p 307.95p 291.30p 296.00p 611375
05/07/2018 305.05p 309.95p 305.05p 308.00p 30762
04/07/2018 314.75p 314.75p 302.42p 307.00p 95986
03/07/2018 295.00p 314.95p 295.00p 310.00p 606463
02/07/2018 287.00p 295.50p 285.00p 295.50p 324971
29/06/2018 290.00p 299.95p 285.00p 286.50p 9316271

*Close Price adjusted for both dividends and splits