Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/04/2023 98.00p 99.20p 95.65p 99.00p 111014
21/04/2023 97.00p 99.80p 97.00p 99.00p 472948
20/04/2023 95.00p 98.80p 94.66p 97.00p 102983
19/04/2023 98.80p 98.80p 96.00p 97.00p 54179
18/04/2023 96.00p 98.80p 94.35p 97.00p 99000
17/04/2023 96.40p 100.50p 93.20p 97.00p 429681
14/04/2023 97.60p 99.80p 95.00p 95.00p 386300
13/04/2023 98.00p 100.50p 96.50p 98.00p 317450
12/04/2023 97.00p 100.50p 96.20p 96.20p 621304
11/04/2023 97.00p 100.50p 97.00p 98.75p 143526
06/04/2023 97.00p 100.50p 96.00p 98.25p 125904
05/04/2023 97.00p 98.48p 96.00p 96.00p 601786
04/04/2023 97.20p 99.20p 95.00p 98.00p 475093
03/04/2023 97.60p 101.50p 95.90p 96.60p 1048576
31/03/2023 95.20p 98.80p 95.20p 97.00p 1613554
30/03/2023 99.40p 100.03p 95.20p 100.00p 67378
29/03/2023 93.00p 101.50p 93.00p 99.00p 563128
28/03/2023 96.00p 97.80p 95.66p 97.00p 514171
27/03/2023 94.80p 97.80p 92.60p 96.60p 307033
24/03/2023 96.00p 97.00p 92.93p 96.90p 583421
23/03/2023 94.80p 96.20p 94.00p 96.20p 274956
22/03/2023 93.60p 94.90p 92.40p 94.00p 168179
21/03/2023 91.00p 93.60p 90.10p 92.80p 537904
20/03/2023 89.00p 91.40p 86.24p 90.60p 667437
17/03/2023 91.20p 92.80p 88.80p 88.80p 2039630
16/03/2023 91.00p 92.40p 90.60p 91.60p 272831
15/03/2023 92.80p 92.80p 90.00p 91.00p 238607
14/03/2023 91.00p 93.00p 90.23p 92.00p 245163
13/03/2023 96.80p 99.00p 90.00p 91.00p 785262
10/03/2023 99.20p 99.20p 92.80p 95.00p 902239
09/03/2023 100.00p 102.00p 98.00p 99.00p 554401
08/03/2023 102.00p 106.50p 98.00p 98.40p 363254
07/03/2023 104.00p 107.50p 102.00p 102.00p 376123
06/03/2023 107.00p 107.57p 102.00p 104.75p 200311
03/03/2023 105.00p 106.50p 104.50p 106.00p 172591
02/03/2023 106.00p 106.00p 104.00p 104.00p 177933
01/03/2023 105.50p 107.00p 104.50p 105.00p 151329
28/02/2023 105.00p 107.00p 105.00p 105.00p 100130
27/02/2023 105.00p 107.50p 104.03p 105.00p 130316
24/02/2023 108.00p 108.00p 104.50p 107.00p 49029
23/02/2023 106.00p 108.65p 105.05p 106.75p 76661
22/02/2023 105.00p 111.50p 104.85p 108.50p 76832
21/02/2023 107.00p 109.40p 105.00p 106.50p 83134
20/02/2023 108.00p 108.00p 105.04p 106.50p 95941
17/02/2023 105.50p 108.50p 105.00p 107.00p 173835
16/02/2023 106.50p 108.11p 105.00p 107.50p 233655
15/02/2023 107.00p 108.50p 105.50p 105.50p 129734
14/02/2023 107.00p 109.00p 107.00p 108.00p 507031
13/02/2023 105.50p 109.42p 105.13p 108.25p 363031
10/02/2023 105.00p 110.00p 105.00p 105.00p 737070
09/02/2023 110.00p 110.00p 107.26p 110.00p 203330
08/02/2023 107.00p 108.00p 105.50p 106.75p 137298
07/02/2023 107.00p 108.90p 106.10p 108.50p 99706
06/02/2023 107.00p 108.88p 104.94p 107.00p 117159
03/02/2023 106.50p 110.00p 104.00p 110.00p 220779
02/02/2023 100.00p 108.96p 98.19p 105.75p 444551
01/02/2023 98.40p 99.40p 98.40p 99.00p 199303
31/01/2023 98.60p 101.50p 97.32p 98.00p 268586
30/01/2023 98.20p 101.00p 97.25p 100.00p 209410
27/01/2023 98.00p 101.00p 97.23p 99.55p 355542
26/01/2023 100.00p 100.00p 97.60p 99.40p 216984
25/01/2023 99.40p 100.00p 97.00p 98.80p 585488
24/01/2023 99.60p 102.50p 99.40p 99.40p 291847
23/01/2023 100.50p 102.50p 98.40p 99.50p 360625
20/01/2023 102.00p 102.25p 97.80p 101.00p 411614
19/01/2023 106.50p 107.24p 95.00p 100.25p 659125
18/01/2023 108.00p 110.00p 105.50p 106.00p 253015
17/01/2023 108.50p 110.00p 108.15p 110.00p 140004
16/01/2023 108.50p 111.00p 108.00p 108.50p 151947
13/01/2023 111.00p 111.00p 108.00p 109.50p 112258
12/01/2023 107.00p 111.00p 109.00p 110.00p 198716
11/01/2023 107.00p 111.00p 107.00p 111.00p 168199
10/01/2023 109.00p 111.00p 107.94p 109.50p 56153
09/01/2023 110.00p 110.00p 107.50p 110.00p 299358
06/01/2023 109.50p 110.65p 107.00p 110.50p 197914
05/01/2023 107.00p 111.37p 107.00p 109.25p 165587
04/01/2023 110.00p 112.00p 107.00p 112.00p 99578
03/01/2023 109.00p 111.50p 107.00p 111.50p 324008
30/12/2022 109.00p 112.50p 108.00p 112.50p 90320
29/12/2022 109.00p 111.00p 107.39p 109.75p 56210
28/12/2022 109.00p 114.00p 109.00p 111.00p 96359
23/12/2022 110.00p 111.25p 108.66p 111.25p 37245
22/12/2022 110.00p 112.00p 108.38p 112.00p 148381
21/12/2022 109.00p 110.98p 108.00p 108.00p 94782
20/12/2022 108.00p 110.00p 108.00p 109.00p 46157
19/12/2022 111.00p 111.21p 108.00p 109.50p 240087
16/12/2022 110.50p 110.90p 108.00p 108.00p 85263
15/12/2022 112.00p 112.00p 109.50p 110.50p 119633
14/12/2022 115.00p 115.00p 109.50p 112.50p 98800
13/12/2022 112.00p 114.12p 109.50p 112.50p 317192
12/12/2022 112.00p 114.00p 109.60p 111.75p 317813
09/12/2022 109.50p 111.50p 107.50p 110.25p 391604
08/12/2022 112.00p 112.00p 108.00p 108.50p 293029
07/12/2022 108.50p 110.50p 107.00p 107.00p 143448
06/12/2022 105.50p 110.00p 105.50p 107.50p 253447
05/12/2022 107.50p 108.48p 105.50p 106.00p 169049
02/12/2022 105.00p 107.00p 105.00p 105.75p 88274
01/12/2022 103.50p 107.27p 102.00p 102.00p 155000
30/11/2022 104.00p 105.44p 103.00p 103.00p 40485
29/11/2022 103.50p 104.00p 101.50p 103.50p 182479
28/11/2022 101.50p 106.90p 101.47p 103.50p 248178
25/11/2022 98.00p 103.00p 96.86p 101.50p 611687
24/11/2022 89.00p 99.65p 88.00p 96.40p 1200963
23/11/2022 86.60p 89.80p 86.57p 88.00p 150011
22/11/2022 90.20p 90.20p 86.80p 86.80p 219624
21/11/2022 88.60p 90.80p 86.25p 87.10p 292508
18/11/2022 89.00p 90.00p 87.61p 87.80p 142719
17/11/2022 87.00p 89.80p 86.46p 88.50p 70841
16/11/2022 87.00p 90.00p 87.50p 88.70p 128778
15/11/2022 87.00p 90.20p 86.90p 88.30p 537872
14/11/2022 90.80p 92.20p 87.00p 89.80p 189103
11/11/2022 92.40p 92.80p 87.80p 90.30p 234473
10/11/2022 89.80p 92.00p 87.20p 89.40p 438451
09/11/2022 90.00p 96.90p 89.00p 90.70p 364442
08/11/2022 90.40p 92.80p 90.60p 91.80p 135719
07/11/2022 90.40p 91.30p 89.98p 91.30p 74509
04/11/2022 91.00p 91.00p 89.93p 91.00p 141903
03/11/2022 90.20p 92.60p 89.80p 90.20p 185390
02/11/2022 91.00p 92.40p 90.21p 91.70p 83284
01/11/2022 92.00p 92.00p 90.40p 91.60p 284731
31/10/2022 90.00p 91.80p 90.00p 90.90p 141760
28/10/2022 90.60p 91.80p 90.00p 90.90p 119480
27/10/2022 91.80p 91.97p 90.46p 91.20p 97948
26/10/2022 91.80p 91.80p 90.54p 90.80p 78159
25/10/2022 91.80p 92.00p 90.50p 92.00p 142312
24/10/2022 90.20p 91.80p 88.00p 90.80p 126642
21/10/2022 90.20p 92.00p 88.64p 92.00p 75013
20/10/2022 88.60p 90.00p 87.43p 88.60p 263227
19/10/2022 89.60p 91.55p 87.00p 87.00p 362462
18/10/2022 90.60p 90.77p 87.60p 87.60p 191447
17/10/2022 90.00p 91.40p 89.00p 90.20p 197986
14/10/2022 91.00p 91.00p 89.00p 89.00p 193157
13/10/2022 92.60p 92.80p 88.00p 90.30p 88579
12/10/2022 90.00p 94.00p 86.70p 90.80p 261058
11/10/2022 93.60p 97.80p 90.00p 90.60p 236619
10/10/2022 93.20p 96.58p 93.20p 95.00p 132265
07/10/2022 96.80p 97.80p 93.00p 93.00p 126882
06/10/2022 97.80p 98.00p 95.20p 98.00p 293949
05/10/2022 97.80p 98.00p 95.13p 98.00p 157126
04/10/2022 96.00p 97.40p 92.01p 97.40p 114912
03/10/2022 95.00p 96.20p 90.20p 93.80p 257469
30/09/2022 93.00p 95.80p 91.00p 92.00p 114431
29/09/2022 98.80p 98.80p 93.00p 97.00p 272005
28/09/2022 98.00p 103.50p 94.00p 98.00p 290980
27/09/2022 98.00p 103.50p 98.00p 98.00p 81558
26/09/2022 101.50p 107.50p 99.00p 99.00p 349148
23/09/2022 107.50p 107.50p 102.00p 106.00p 104984
22/09/2022 103.50p 107.50p 102.00p 102.00p 66577
21/09/2022 103.50p 107.50p 103.50p 105.50p 38493
20/09/2022 106.00p 106.50p 102.08p 103.00p 86421
16/09/2022 105.00p 108.00p 101.00p 108.00p 416254
15/09/2022 101.00p 105.50p 100.50p 101.00p 113260
14/09/2022 107.50p 112.50p 100.00p 102.50p 211109
13/09/2022 107.50p 113.50p 106.00p 106.00p 96141
12/09/2022 108.50p 113.50p 105.50p 105.50p 181588
09/09/2022 110.00p 110.00p 107.50p 110.00p 67344
08/09/2022 107.50p 113.00p 107.00p 107.00p 347138
07/09/2022 108.00p 109.00p 107.50p 108.00p 56837
06/09/2022 109.50p 113.50p 108.00p 110.75p 194449
05/09/2022 109.00p 113.50p 107.00p 108.50p 177298
02/09/2022 108.00p 113.50p 108.00p 111.00p 144517
01/09/2022 110.00p 111.40p 108.00p 108.00p 159691
31/08/2022 110.00p 112.25p 110.00p 112.25p 138699
30/08/2022 110.00p 114.50p 110.00p 112.50p 257478
29/08/2022 114.00p 115.50p 110.00p 110.00p 268016
26/08/2022 114.00p 115.50p 110.00p 110.00p 268016
25/08/2022 112.00p 114.50p 109.00p 111.00p 315288
24/08/2022 113.50p 114.00p 110.50p 114.00p 109171
23/08/2022 113.50p 115.50p 110.37p 113.00p 105790
22/08/2022 112.00p 114.00p 110.00p 111.50p 315222
19/08/2022 112.00p 114.00p 111.56p 114.00p 402127
18/08/2022 109.00p 112.00p 108.00p 111.50p 1106759
17/08/2022 109.00p 110.50p 107.90p 109.25p 217719
16/08/2022 108.00p 109.62p 107.13p 109.50p 265579
15/08/2022 109.00p 110.50p 106.37p 109.00p 63886
12/08/2022 110.00p 111.53p 107.00p 107.00p 280125
11/08/2022 112.00p 114.00p 110.00p 111.25p 256226
10/08/2022 109.50p 112.50p 109.00p 109.00p 109520
09/08/2022 112.00p 112.00p 109.00p 110.25p 167653
08/08/2022 112.00p 115.50p 109.50p 111.50p 3786985
05/08/2022 112.50p 112.66p 110.16p 111.50p 225753
04/08/2022 112.50p 114.50p 110.50p 112.50p 206942
03/08/2022 112.00p 113.00p 110.00p 112.50p 359866
02/08/2022 113.00p 113.50p 110.00p 110.75p 128664
01/08/2022 113.50p 118.50p 111.50p 112.25p 192179
29/07/2022 116.00p 116.50p 112.00p 112.00p 184619
28/07/2022 116.00p 116.00p 111.00p 113.50p 199074
27/07/2022 111.50p 114.65p 111.50p 113.25p 118003
26/07/2022 115.00p 116.00p 111.50p 113.50p 160673
25/07/2022 114.50p 117.18p 110.00p 113.25p 294293
22/07/2022 113.50p 118.00p 107.50p 114.50p 235330
21/07/2022 111.00p 113.50p 111.00p 112.50p 83961
20/07/2022 112.50p 114.00p 111.13p 114.00p 100483
19/07/2022 110.50p 112.00p 110.50p 112.00p 33951
18/07/2022 111.00p 112.50p 109.57p 111.00p 192094
15/07/2022 111.00p 111.59p 109.23p 110.75p 85501
14/07/2022 109.00p 112.18p 107.00p 109.25p 88402
13/07/2022 106.50p 111.25p 106.50p 108.50p 66737
12/07/2022 115.50p 115.88p 106.12p 108.00p 277286
11/07/2022 118.00p 120.00p 115.00p 115.50p 169216

*Close Price adjusted for both dividends and splits