Augmentum Fintech (AUGM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Augmentum Fintech

Date Open High Low Close* Volume
21/11/2024 100.50p 102.00p 99.40p 102.00p 1434672
20/11/2024 103.50p 104.10p 101.45p 101.45p 444529
19/11/2024 101.00p 103.97p 100.00p 102.75p 405936
18/11/2024 103.00p 105.00p 101.00p 101.00p 155610
15/11/2024 102.00p 104.50p 100.04p 101.50p 135795
14/11/2024 102.00p 102.06p 100.04p 102.00p 201968
13/11/2024 104.50p 105.00p 99.20p 99.20p 264432
12/11/2024 102.00p 104.75p 101.13p 103.75p 596158
11/11/2024 105.50p 106.00p 101.76p 105.00p 531783
08/11/2024 103.00p 104.82p 99.80p 100.50p 395696
07/11/2024 102.00p 103.65p 100.91p 103.00p 196448
06/11/2024 101.50p 104.97p 100.01p 101.90p 579072
05/11/2024 101.00p 102.00p 99.20p 100.90p 963960
04/11/2024 99.80p 102.52p 97.07p 99.20p 238940
01/11/2024 99.20p 99.80p 98.32p 98.60p 283524
31/10/2024 98.00p 98.80p 96.20p 97.80p 374320
30/10/2024 97.80p 100.32p 96.20p 97.00p 609351
29/10/2024 98.60p 99.80p 96.20p 98.00p 301184
28/10/2024 98.60p 100.00p 97.37p 100.00p 295378
25/10/2024 97.60p 98.60p 96.00p 98.40p 162762
24/10/2024 97.00p 97.58p 96.68p 96.70p 285978
23/10/2024 97.00p 97.10p 95.42p 96.70p 522879
22/10/2024 95.00p 97.80p 94.40p 95.00p 243673
21/10/2024 98.00p 100.47p 95.00p 95.00p 523015
18/10/2024 98.00p 99.16p 94.40p 97.00p 534816
17/10/2024 100.00p 100.37p 98.14p 98.60p 433414
16/10/2024 100.50p 102.50p 97.60p 99.00p 425618
15/10/2024 101.50p 102.50p 99.11p 100.00p 237003
14/10/2024 102.00p 104.50p 99.61p 102.50p 129524
11/10/2024 101.50p 102.25p 99.60p 101.00p 315130
10/10/2024 101.00p 104.00p 101.00p 102.25p 80914
09/10/2024 102.50p 105.00p 100.50p 101.50p 108641
08/10/2024 102.00p 102.54p 100.00p 102.50p 133701
07/10/2024 100.50p 104.50p 100.09p 102.00p 113003
04/10/2024 102.00p 102.00p 100.02p 100.50p 164806
03/10/2024 100.50p 107.00p 100.03p 102.00p 134021
02/10/2024 103.50p 105.08p 102.00p 102.00p 358459
01/10/2024 101.50p 105.00p 100.90p 102.50p 161712
30/09/2024 103.00p 106.00p 101.00p 102.00p 499298
27/09/2024 103.00p 106.70p 102.00p 102.00p 208321
26/09/2024 102.00p 105.00p 102.00p 102.50p 206555
25/09/2024 103.00p 104.01p 101.26p 102.00p 185472
24/09/2024 107.50p 107.50p 101.33p 107.50p 83335
23/09/2024 103.50p 104.50p 102.00p 103.25p 197880
20/09/2024 103.50p 104.00p 103.05p 103.50p 172231
19/09/2024 104.00p 105.00p 102.50p 104.00p 470736
18/09/2024 103.00p 109.00p 101.15p 103.00p 505541
17/09/2024 104.00p 106.55p 102.01p 103.00p 199192
16/09/2024 104.00p 107.25p 102.35p 103.00p 44473
13/09/2024 105.00p 108.12p 102.00p 102.00p 162601
12/09/2024 108.00p 108.00p 100.89p 106.50p 390982
11/09/2024 103.50p 104.40p 103.05p 104.00p 163704
10/09/2024 103.00p 105.00p 102.00p 103.50p 101770
09/09/2024 105.00p 107.00p 103.10p 105.00p 336309
06/09/2024 105.00p 106.15p 103.50p 106.00p 307579
05/09/2024 105.00p 105.00p 103.50p 104.50p 359056
04/09/2024 106.00p 106.50p 104.00p 105.00p 361193
03/09/2024 107.00p 109.50p 106.00p 107.00p 300320
30/08/2024 108.00p 110.00p 107.00p 107.00p 230870
29/08/2024 107.50p 108.75p 107.03p 108.75p 110912
28/08/2024 108.00p 109.50p 106.27p 108.00p 130470
27/08/2024 106.50p 108.50p 106.00p 108.50p 118572
23/08/2024 107.50p 108.25p 106.30p 108.25p 101323
22/08/2024 107.00p 108.00p 105.80p 107.00p 309408
21/08/2024 105.00p 108.50p 104.34p 107.50p 384902
20/08/2024 105.00p 108.50p 104.50p 106.50p 187846
19/08/2024 108.00p 108.50p 105.00p 105.00p 383746
16/08/2024 107.50p 109.17p 107.50p 107.50p 137815
15/08/2024 108.00p 111.00p 106.96p 108.00p 130705
14/08/2024 108.00p 108.62p 107.00p 107.25p 155304
13/08/2024 108.50p 109.17p 107.44p 107.75p 45519
12/08/2024 104.50p 110.00p 104.00p 109.00p 65814
09/08/2024 106.00p 108.20p 104.25p 106.00p 261143
08/08/2024 105.50p 110.00p 104.00p 107.50p 275210
07/08/2024 104.00p 107.00p 103.69p 105.00p 246087
06/08/2024 107.00p 109.00p 103.07p 106.75p 249166
05/08/2024 104.00p 108.50p 103.00p 105.00p 212105
02/08/2024 109.00p 113.00p 109.00p 111.25p 211942
01/08/2024 110.00p 112.00p 109.52p 111.00p 364445
31/07/2024 110.00p 112.50p 108.00p 110.00p 234484
30/07/2024 109.50p 111.14p 108.00p 110.00p 257221
29/07/2024 109.50p 111.50p 109.50p 110.50p 342247
26/07/2024 108.00p 111.50p 107.00p 109.50p 226246
25/07/2024 109.50p 113.00p 106.11p 110.00p 422003
24/07/2024 110.00p 112.00p 110.00p 110.00p 65758
23/07/2024 114.00p 117.50p 112.00p 113.00p 241221
22/07/2024 116.50p 119.02p 114.50p 114.50p 137897
19/07/2024 117.00p 121.95p 115.00p 116.25p 64316
18/07/2024 119.00p 121.00p 116.29p 118.00p 822250
17/07/2024 119.00p 121.00p 118.00p 118.00p 83833
16/07/2024 121.00p 121.88p 118.48p 121.00p 106364
15/07/2024 118.50p 121.00p 117.84p 121.00p 142921
12/07/2024 119.50p 123.50p 118.50p 121.00p 101915
11/07/2024 118.50p 122.32p 118.50p 119.25p 214121
10/07/2024 120.00p 120.78p 118.29p 119.50p 207432
09/07/2024 119.00p 123.50p 118.57p 120.00p 157011
08/07/2024 120.00p 122.50p 119.00p 119.00p 121007
05/07/2024 120.00p 122.15p 118.50p 119.50p 170043
04/07/2024 120.50p 124.00p 119.00p 120.00p 337240
03/07/2024 120.50p 122.00p 118.00p 118.75p 261617
02/07/2024 120.50p 123.00p 118.73p 120.00p 204805
01/07/2024 119.50p 122.58p 119.50p 120.50p 586357
28/06/2024 119.00p 121.20p 118.41p 119.00p 431391
27/06/2024 118.50p 123.00p 118.00p 122.00p 802096
26/06/2024 117.50p 121.00p 116.50p 121.00p 880512
25/06/2024 116.00p 118.00p 112.50p 116.00p 522839
24/06/2024 111.00p 112.00p 110.00p 110.00p 201738
21/06/2024 109.00p 112.00p 109.00p 112.00p 86217
20/06/2024 115.00p 115.00p 109.00p 111.00p 151863
19/06/2024 109.00p 118.00p 106.75p 115.00p 655794
18/06/2024 104.00p 109.75p 103.18p 107.50p 307257
17/06/2024 105.50p 106.00p 103.00p 106.00p 712925
14/06/2024 103.00p 105.50p 103.00p 105.00p 339816
13/06/2024 103.00p 105.00p 101.50p 103.00p 155851
12/06/2024 103.00p 104.50p 102.00p 104.50p 240848
11/06/2024 100.00p 104.00p 100.00p 104.00p 771015
10/06/2024 103.00p 103.00p 100.50p 100.50p 62281
07/06/2024 100.00p 103.50p 100.00p 100.00p 98278
06/06/2024 102.00p 103.50p 100.50p 100.50p 60145
05/06/2024 100.50p 102.00p 100.50p 101.00p 156174
04/06/2024 101.00p 103.50p 101.00p 101.75p 104386
03/06/2024 101.00p 103.06p 100.50p 100.50p 178601
31/05/2024 102.50p 107.50p 100.00p 103.00p 221642
30/05/2024 106.50p 106.50p 102.50p 102.50p 145036
29/05/2024 105.50p 109.50p 101.00p 105.00p 178402
28/05/2024 105.50p 110.00p 105.50p 107.50p 103472
24/05/2024 105.50p 108.40p 105.00p 105.00p 74032
23/05/2024 106.00p 107.50p 105.50p 107.00p 212489
22/05/2024 106.00p 108.00p 103.50p 106.50p 433177
21/05/2024 104.00p 106.00p 102.48p 103.00p 195091
20/05/2024 99.60p 106.00p 99.60p 104.50p 257057
17/05/2024 101.00p 105.00p 101.00p 103.00p 138255
16/05/2024 103.50p 103.88p 100.50p 101.00p 138180
15/05/2024 103.50p 103.50p 100.50p 103.50p 100389
14/05/2024 103.50p 104.00p 101.75p 101.75p 212056
13/05/2024 102.50p 104.88p 100.50p 102.50p 259514
10/05/2024 102.50p 105.50p 102.50p 102.50p 99079
09/05/2024 100.50p 105.50p 100.00p 102.75p 130689
08/05/2024 100.50p 105.50p 100.50p 103.75p 270942
07/05/2024 103.50p 105.50p 100.50p 101.50p 389687
03/05/2024 100.50p 105.24p 100.00p 100.50p 247089
02/05/2024 102.00p 106.00p 100.00p 101.00p 221197
01/05/2024 102.50p 105.50p 102.00p 104.00p 103794
30/04/2024 102.00p 107.50p 102.00p 102.00p 185190
29/04/2024 103.00p 108.00p 102.50p 102.50p 143158
26/04/2024 103.00p 105.00p 102.07p 104.00p 208685
25/04/2024 103.50p 108.00p 100.95p 102.00p 212479
24/04/2024 105.00p 107.50p 103.50p 105.50p 509732
23/04/2024 104.50p 106.00p 103.60p 105.00p 317847
22/04/2024 102.50p 105.58p 102.00p 104.00p 463224
19/04/2024 102.00p 102.50p 98.60p 101.00p 165240
18/04/2024 102.50p 103.00p 98.20p 103.00p 51552
17/04/2024 96.80p 101.44p 97.00p 101.15p 154491
16/04/2024 96.80p 99.60p 96.60p 99.40p 55855
15/04/2024 97.20p 101.13p 97.20p 98.80p 142960
12/04/2024 101.00p 102.00p 99.42p 102.00p 143629
11/04/2024 102.50p 102.50p 96.60p 99.05p 197193
10/04/2024 98.20p 102.50p 98.20p 100.00p 358698
09/04/2024 101.00p 102.04p 98.65p 100.30p 119362
08/04/2024 98.60p 101.96p 97.19p 101.05p 156108
05/04/2024 98.60p 101.33p 96.60p 99.20p 116696
04/04/2024 99.20p 103.00p 98.97p 99.85p 191902
03/04/2024 100.00p 103.00p 99.00p 101.15p 166157
02/04/2024 100.00p 101.50p 99.00p 99.00p 248722
28/03/2024 100.00p 101.50p 99.65p 100.45p 188976
27/03/2024 100.00p 101.00p 99.00p 99.95p 242133
26/03/2024 100.00p 102.50p 99.00p 100.00p 305947
25/03/2024 102.00p 104.00p 99.40p 100.00p 184245
22/03/2024 100.00p 102.00p 99.28p 102.00p 178169
21/03/2024 104.00p 104.00p 99.40p 100.20p 506797
20/03/2024 103.00p 103.00p 102.25p 102.75p 153326
19/03/2024 103.00p 103.50p 99.00p 102.25p 172932
18/03/2024 102.00p 106.00p 101.50p 103.50p 171526
15/03/2024 102.50p 103.00p 100.50p 103.00p 255226
14/03/2024 101.00p 104.00p 101.00p 103.75p 113400
13/03/2024 103.50p 104.00p 101.00p 101.00p 231213
12/03/2024 104.00p 105.50p 102.55p 103.50p 193753
11/03/2024 104.50p 105.90p 103.55p 105.25p 166031
08/03/2024 105.00p 107.00p 101.50p 103.00p 471273
07/03/2024 104.00p 107.54p 103.50p 105.00p 148470
06/03/2024 104.00p 105.00p 102.50p 103.75p 171486
05/03/2024 102.50p 103.50p 100.00p 102.00p 458362
04/03/2024 101.50p 103.60p 101.25p 101.50p 180910
01/03/2024 103.00p 103.50p 101.00p 102.00p 203833
29/02/2024 101.00p 103.60p 100.00p 100.50p 240942
28/02/2024 100.50p 103.33p 100.05p 100.50p 95798
27/02/2024 101.50p 104.50p 100.00p 100.50p 476247
26/02/2024 103.00p 106.08p 101.00p 101.00p 111567
23/02/2024 104.00p 107.00p 101.00p 101.00p 206002
22/02/2024 103.00p 106.00p 102.00p 103.50p 551041
21/02/2024 102.50p 103.40p 101.26p 102.00p 229524
20/02/2024 102.00p 102.00p 100.80p 100.80p 346565
19/02/2024 102.50p 101.74p 99.07p 100.60p 124017
16/02/2024 102.50p 102.50p 99.60p 102.00p 114273
15/02/2024 102.50p 102.50p 100.20p 102.50p 1424979
14/02/2024 100.50p 102.50p 98.47p 101.00p 218674
13/02/2024 99.00p 100.50p 98.86p 100.00p 441706
12/02/2024 98.00p 99.80p 97.51p 98.40p 157649
09/02/2024 96.60p 100.00p 96.31p 100.00p 285349
08/02/2024 96.00p 99.33p 95.58p 96.80p 210002

*Close Price adjusted for both dividends and splits