Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/02/2024 96.20p 100.00p 95.00p 97.00p 724858
06/02/2024 97.60p 101.50p 96.40p 96.40p 80632
05/02/2024 97.20p 101.50p 96.20p 99.55p 361889
02/02/2024 99.40p 101.50p 96.20p 97.60p 397721
01/02/2024 98.40p 101.00p 96.00p 100.50p 167714
31/01/2024 101.50p 102.00p 99.00p 99.45p 119292
30/01/2024 100.50p 106.00p 98.89p 101.55p 208376
29/01/2024 103.00p 105.50p 100.00p 101.00p 251343
26/01/2024 106.00p 107.06p 103.65p 105.75p 38535
25/01/2024 106.00p 106.81p 103.00p 104.75p 88743
24/01/2024 106.00p 108.50p 102.75p 103.25p 96319
23/01/2024 106.00p 109.40p 106.40p 107.00p 177214
22/01/2024 106.00p 107.77p 104.22p 105.75p 414605
19/01/2024 106.00p 107.85p 104.00p 104.00p 1043319
18/01/2024 108.00p 108.58p 105.00p 105.00p 794181
17/01/2024 108.50p 110.00p 106.00p 110.00p 122092
16/01/2024 108.50p 112.00p 108.00p 109.00p 96661
15/01/2024 110.50p 112.00p 108.50p 109.00p 201459
12/01/2024 108.50p 112.50p 108.00p 108.00p 187054
11/01/2024 113.00p 113.00p 109.67p 112.50p 246698
10/01/2024 110.00p 111.74p 109.18p 111.50p 74645
09/01/2024 109.50p 113.00p 108.50p 111.25p 103608
08/01/2024 108.50p 113.00p 108.50p 111.00p 140481
05/01/2024 110.00p 113.50p 109.50p 109.50p 186892
04/01/2024 110.00p 112.00p 109.63p 112.00p 179528
03/01/2024 113.00p 113.00p 108.60p 109.00p 275162
02/01/2024 113.00p 113.50p 111.52p 112.50p 253456
29/12/2023 112.00p 112.50p 111.00p 111.50p 143679
28/12/2023 111.00p 112.50p 109.50p 112.00p 115711
27/12/2023 111.00p 112.50p 108.50p 112.50p 184704
22/12/2023 111.00p 111.00p 107.00p 111.00p 101327
21/12/2023 110.00p 110.50p 105.50p 110.00p 100602
20/12/2023 107.00p 111.00p 105.50p 110.00p 612153
19/12/2023 106.50p 108.98p 105.55p 107.50p 279204
18/12/2023 105.00p 109.00p 104.00p 109.00p 1106252
15/12/2023 103.50p 104.50p 101.16p 104.00p 481964
14/12/2023 103.00p 104.00p 98.20p 102.00p 859175
13/12/2023 99.80p 103.50p 98.22p 99.75p 460288
12/12/2023 100.00p 103.50p 99.63p 101.75p 100625
11/12/2023 100.00p 103.00p 98.20p 99.60p 258511
08/12/2023 99.60p 102.67p 98.20p 101.55p 104510
07/12/2023 101.00p 102.60p 98.20p 101.50p 152889
06/12/2023 98.60p 103.00p 98.60p 102.00p 163571
05/12/2023 102.50p 103.00p 99.79p 100.60p 204200
04/12/2023 99.00p 102.00p 98.00p 99.60p 506930
01/12/2023 95.60p 97.96p 94.00p 96.20p 215255
30/11/2023 97.00p 99.60p 96.09p 98.20p 374854
29/11/2023 93.00p 97.00p 90.40p 96.40p 463291
28/11/2023 86.80p 92.80p 84.85p 91.80p 796462
27/11/2023 85.40p 85.50p 84.35p 85.50p 170893
24/11/2023 85.40p 85.80p 84.20p 85.00p 127942
23/11/2023 84.20p 85.25p 82.58p 84.90p 51058
22/11/2023 84.20p 86.40p 84.00p 86.40p 209510
21/11/2023 83.80p 86.80p 82.82p 86.80p 85253
20/11/2023 85.00p 88.00p 81.60p 83.80p 504842
17/11/2023 85.00p 88.20p 84.42p 88.20p 225693
16/11/2023 85.20p 87.80p 85.00p 86.30p 81238
15/11/2023 82.00p 88.00p 80.75p 86.80p 444985
14/11/2023 81.00p 84.80p 80.60p 83.80p 182817
13/11/2023 80.00p 84.00p 80.00p 84.00p 87065
10/11/2023 81.00p 83.00p 80.42p 81.00p 83401
09/11/2023 80.00p 82.50p 80.00p 81.40p 236922
08/11/2023 81.60p 82.50p 80.20p 82.50p 142577
07/11/2023 81.00p 84.80p 80.20p 81.80p 275912
06/11/2023 81.20p 84.80p 81.20p 82.30p 381937
03/11/2023 83.60p 83.80p 82.10p 83.40p 73436
02/11/2023 83.00p 83.80p 81.98p 83.30p 194925
01/11/2023 83.00p 82.70p 81.45p 82.70p 124591
31/10/2023 83.00p 84.80p 81.00p 81.90p 242931
30/10/2023 81.00p 83.60p 77.28p 82.80p 98030
27/10/2023 81.80p 82.76p 77.00p 78.80p 379731
26/10/2023 81.40p 85.80p 81.00p 82.50p 148296
25/10/2023 83.40p 87.00p 80.07p 84.00p 195656
24/10/2023 87.00p 88.13p 82.40p 84.70p 413137
23/10/2023 85.80p 88.80p 84.00p 87.70p 106928
20/10/2023 88.40p 88.40p 85.86p 87.00p 211059
19/10/2023 88.40p 90.00p 88.00p 90.00p 242445
18/10/2023 88.40p 91.00p 89.00p 90.60p 80376
17/10/2023 88.40p 92.20p 88.00p 88.80p 68499
16/10/2023 88.00p 92.20p 88.00p 88.80p 140722
13/10/2023 88.60p 89.10p 88.00p 88.50p 258743
12/10/2023 89.00p 90.92p 88.22p 89.60p 194302
11/10/2023 90.00p 91.80p 88.40p 89.50p 233752
10/10/2023 91.40p 95.80p 89.40p 89.40p 284382
09/10/2023 91.00p 93.80p 91.00p 91.00p 90913
06/10/2023 92.00p 93.96p 92.00p 92.00p 15853
05/10/2023 94.00p 94.80p 90.60p 90.60p 149451
04/10/2023 94.00p 97.80p 93.50p 95.90p 139446
03/10/2023 94.00p 97.80p 93.55p 93.80p 140309
02/10/2023 94.20p 97.00p 93.20p 94.20p 166415
29/09/2023 94.00p 95.00p 93.20p 94.00p 230705
28/09/2023 93.60p 96.26p 93.60p 94.20p 126609
27/09/2023 95.00p 96.00p 93.40p 93.60p 105027
26/09/2023 95.60p 95.00p 93.52p 93.80p 99377
25/09/2023 95.60p 97.80p 93.60p 93.60p 93196
22/09/2023 95.60p 97.80p 93.33p 95.00p 124121
21/09/2023 95.00p 96.60p 94.72p 94.80p 75224
20/09/2023 93.00p 97.80p 93.00p 95.50p 34915
19/09/2023 94.60p 97.80p 94.60p 97.60p 41103
18/09/2023 97.60p 97.60p 94.00p 95.90p 60325
15/09/2023 94.20p 96.20p 93.00p 96.20p 124937
14/09/2023 94.80p 97.80p 93.00p 97.00p 164316
13/09/2023 94.20p 97.80p 94.20p 95.00p 285827
12/09/2023 94.20p 97.80p 93.89p 94.00p 205529
11/09/2023 93.40p 95.19p 93.20p 93.20p 98748
08/09/2023 93.60p 95.33p 93.60p 93.60p 25133
07/09/2023 93.40p 98.00p 93.20p 93.20p 64863
06/09/2023 97.00p 97.00p 93.50p 95.60p 152013
05/09/2023 97.60p 97.60p 94.50p 95.60p 316482
04/09/2023 93.40p 97.80p 93.40p 97.80p 165878
01/09/2023 95.40p 96.24p 95.20p 95.20p 74124
31/08/2023 95.60p 97.40p 95.00p 95.40p 187301
30/08/2023 97.00p 97.80p 93.93p 97.00p 162582
29/08/2023 93.40p 97.80p 93.40p 96.90p 130515
25/08/2023 94.00p 97.26p 94.68p 95.10p 39616
24/08/2023 94.00p 95.00p 94.00p 94.00p 180229
23/08/2023 95.00p 97.60p 95.00p 95.00p 129924
22/08/2023 93.20p 97.60p 93.20p 95.00p 194201
21/08/2023 93.00p 96.20p 93.00p 93.20p 132676
18/08/2023 97.20p 99.80p 92.10p 94.20p 299422
17/08/2023 98.00p 100.00p 96.40p 98.75p 115482
16/08/2023 97.80p 100.30p 97.00p 97.00p 99013
15/08/2023 100.00p 105.00p 98.00p 98.00p 123013
14/08/2023 100.00p 102.00p 100.00p 101.00p 52435
11/08/2023 101.00p 101.75p 100.00p 101.75p 117625
10/08/2023 104.50p 101.25p 100.05p 101.25p 52522
09/08/2023 104.50p 104.67p 100.00p 101.00p 378813
08/08/2023 102.50p 106.50p 102.00p 104.00p 99564

*Close Price adjusted for both dividends and splits