Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/06/2019 248.00p 280.00p 248.00p 280.00p 51420
31/05/2019 247.00p 255.00p 244.86p 248.00p 71204
30/05/2019 236.50p 253.20p 236.50p 248.50p 608976
29/05/2019 230.50p 242.50p 229.00p 236.00p 504675
28/05/2019 220.00p 241.80p 215.50p 234.00p 2531835
24/05/2019 206.50p 218.50p 206.50p 215.00p 29735
23/05/2019 221.50p 221.50p 200.00p 211.00p 121121
22/05/2019 224.50p 232.00p 220.00p 221.00p 88929
21/05/2019 229.50p 229.50p 222.50p 226.50p 46121
20/05/2019 230.00p 230.00p 222.00p 224.00p 21857
17/05/2019 233.00p 233.00p 220.50p 224.00p 16733
16/05/2019 226.50p 230.00p 221.00p 225.50p 18518
15/05/2019 228.00p 232.50p 222.50p 227.00p 28938
14/05/2019 227.50p 239.50p 220.50p 233.00p 245335
13/05/2019 226.00p 231.50p 221.50p 225.00p 43214
10/05/2019 221.00p 234.50p 221.00p 224.00p 52047
09/05/2019 223.00p 226.50p 223.00p 224.00p 18466
08/05/2019 225.00p 232.50p 225.00p 227.50p 39045
07/05/2019 240.00p 240.00p 227.50p 227.50p 66960
03/05/2019 245.00p 245.00p 233.50p 237.00p 32635
02/05/2019 245.00p 248.00p 238.00p 238.00p 25167
01/05/2019 247.00p 250.50p 236.00p 250.00p 196969
30/04/2019 250.00p 250.00p 238.00p 249.00p 23945
29/04/2019 237.50p 249.91p 236.00p 240.50p 12613
26/04/2019 247.00p 250.00p 237.00p 244.00p 32425
25/04/2019 249.00p 249.00p 232.00p 248.00p 176073
24/04/2019 261.50p 262.00p 246.60p 253.50p 47870
23/04/2019 251.00p 257.50p 247.50p 256.50p 40627
18/04/2019 253.00p 257.00p 251.50p 257.00p 99685
17/04/2019 256.00p 257.50p 247.00p 257.00p 90828
16/04/2019 257.00p 257.00p 244.04p 257.00p 66883
15/04/2019 245.50p 252.00p 242.50p 248.50p 73672
12/04/2019 242.50p 256.50p 242.50p 250.00p 97475
11/04/2019 239.00p 249.00p 237.04p 247.00p 105181
10/04/2019 237.00p 245.00p 227.50p 241.50p 55280
09/04/2019 215.50p 238.50p 215.50p 233.00p 216040
08/04/2019 217.00p 225.50p 209.00p 220.50p 94750
05/04/2019 200.50p 217.00p 198.40p 217.00p 121448
04/04/2019 191.00p 200.50p 183.67p 197.00p 342489
03/04/2019 180.20p 191.20p 180.00p 189.00p 99703
02/04/2019 174.20p 187.40p 174.20p 187.40p 71642
01/04/2019 186.00p 186.00p 174.00p 180.00p 192045
29/03/2019 175.00p 185.08p 168.00p 180.24p 83924
28/03/2019 169.00p 175.02p 168.00p 171.74p 88427
27/03/2019 154.94p 169.00p 145.06p 168.18p 205791
26/03/2019 160.10p 170.00p 152.32p 154.48p 196816
25/03/2019 175.00p 177.00p 158.64p 162.00p 130068
22/03/2019 178.00p 180.00p 171.54p 173.22p 36171
21/03/2019 192.42p 192.42p 175.02p 178.68p 90956
20/03/2019 207.75p 207.75p 192.50p 195.00p 57034
19/03/2019 208.30p 208.47p 195.04p 198.34p 24366
18/03/2019 207.45p 207.45p 200.00p 204.90p 33294
15/03/2019 200.00p 206.72p 195.02p 205.95p 120157
14/03/2019 205.00p 205.00p 191.94p 197.80p 75508
13/03/2019 205.80p 205.80p 190.00p 202.15p 116403
12/03/2019 214.95p 214.95p 200.00p 202.95p 53056
11/03/2019 210.65p 214.05p 207.00p 208.40p 138871
08/03/2019 212.70p 215.45p 205.70p 209.00p 35356
07/03/2019 216.30p 226.68p 211.80p 217.00p 45336
06/03/2019 226.75p 226.80p 211.75p 218.00p 139150
05/03/2019 230.00p 231.90p 208.30p 226.80p 550613
04/03/2019 235.05p 235.05p 223.20p 227.00p 24141
01/03/2019 234.95p 234.95p 225.80p 230.00p 39377
28/02/2019 233.00p 235.34p 225.00p 233.55p 53021
27/02/2019 238.80p 240.00p 234.80p 237.00p 22650
26/02/2019 240.00p 240.00p 232.20p 239.95p 26628
25/02/2019 235.55p 240.00p 231.45p 239.65p 65651
22/02/2019 240.00p 240.00p 238.00p 238.00p 61352
21/02/2019 235.00p 240.00p 235.00p 238.80p 56032
20/02/2019 235.00p 240.70p 235.00p 240.00p 35897
19/02/2019 240.00p 242.90p 238.60p 239.95p 82506
18/02/2019 240.50p 242.00p 238.65p 240.00p 68006
15/02/2019 253.15p 253.15p 238.75p 240.00p 74306
14/02/2019 242.00p 250.03p 239.05p 242.60p 115376
13/02/2019 242.00p 243.65p 239.00p 242.70p 47848
12/02/2019 239.90p 247.95p 238.60p 240.30p 100619
11/02/2019 240.00p 245.00p 239.90p 241.00p 31079
08/02/2019 245.00p 249.25p 240.15p 241.90p 29824
07/02/2019 240.00p 250.65p 239.90p 244.40p 62883
06/02/2019 242.20p 249.30p 242.20p 247.15p 44008
05/02/2019 242.25p 254.25p 241.05p 244.20p 90663
04/02/2019 242.25p 254.80p 242.25p 243.05p 76272
01/02/2019 242.25p 254.45p 242.25p 243.05p 71372
31/01/2019 245.00p 257.60p 242.30p 243.05p 144965
30/01/2019 245.00p 255.25p 245.00p 251.50p 53182
29/01/2019 245.00p 255.25p 245.00p 250.75p 43734
28/01/2019 245.00p 254.40p 245.00p 251.65p 43907
25/01/2019 245.00p 255.00p 245.00p 249.00p 29662
24/01/2019 245.00p 259.25p 245.00p 250.05p 108835
23/01/2019 260.00p 260.00p 249.75p 256.00p 61396
22/01/2019 260.00p 260.00p 251.05p 255.95p 60805
21/01/2019 255.45p 260.00p 251.00p 255.00p 38130
18/01/2019 255.45p 265.70p 255.45p 256.40p 79827
17/01/2019 260.00p 270.00p 255.45p 259.95p 61603
16/01/2019 269.90p 269.95p 258.05p 260.00p 52110
15/01/2019 275.00p 275.00p 259.45p 259.45p 141412
14/01/2019 268.15p 274.55p 261.30p 270.85p 99892
11/01/2019 270.00p 277.90p 266.95p 270.00p 75973
10/01/2019 278.00p 278.00p 265.08p 269.00p 75121
09/01/2019 269.60p 280.00p 265.00p 270.00p 130141
08/01/2019 270.00p 275.00p 269.60p 271.00p 66105
07/01/2019 272.00p 280.00p 270.00p 271.95p 62547
04/01/2019 270.50p 280.95p 270.30p 270.30p 51040
03/01/2019 289.00p 289.00p 270.45p 275.00p 173848
02/01/2019 290.00p 290.00p 277.85p 288.00p 43877
31/12/2018 285.25p 294.60p 278.50p 281.05p 66177
28/12/2018 275.75p 297.50p 267.15p 297.50p 191388
27/12/2018 275.00p 275.75p 262.55p 275.75p 67114
24/12/2018 263.45p 275.05p 262.65p 273.40p 9491
21/12/2018 252.65p 265.05p 252.45p 260.05p 2666286
20/12/2018 250.80p 263.00p 250.80p 257.00p 323244
19/12/2018 257.25p 265.00p 250.75p 257.00p 326724
18/12/2018 265.00p 265.00p 255.00p 258.55p 252267
17/12/2018 255.00p 265.00p 255.00p 260.00p 190295
14/12/2018 258.00p 264.00p 255.00p 260.00p 4329574
13/12/2018 251.10p 264.95p 251.10p 259.55p 36936
12/12/2018 257.00p 263.65p 256.00p 263.65p 65998
11/12/2018 265.00p 266.25p 254.00p 255.95p 168682
10/12/2018 264.45p 277.50p 259.00p 266.60p 176608
07/12/2018 255.00p 266.00p 241.60p 266.00p 99863
06/12/2018 264.00p 274.75p 250.00p 254.75p 186017
05/12/2018 256.00p 270.00p 256.00p 266.60p 72266

*Close Price adjusted for both dividends and splits