Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/12/2020 126.50p 130.50p 126.50p 127.50p 276109
17/12/2020 130.00p 131.00p 127.00p 129.50p 77182
16/12/2020 132.00p 132.00p 127.50p 129.50p 148926
15/12/2020 126.50p 131.50p 126.50p 127.00p 81810
14/12/2020 127.50p 132.50p 126.00p 126.00p 177170
11/12/2020 133.00p 133.00p 127.50p 132.00p 131672
10/12/2020 136.00p 137.00p 126.50p 130.00p 470484
09/12/2020 138.00p 138.00p 132.50p 132.50p 117954
08/12/2020 138.50p 140.00p 134.41p 136.00p 412236
07/12/2020 140.00p 140.00p 135.65p 137.00p 129054
04/12/2020 137.50p 138.50p 135.00p 136.75p 139622
03/12/2020 138.50p 140.00p 137.00p 137.50p 302626
02/12/2020 145.00p 145.00p 135.00p 136.50p 843405
01/12/2020 141.00p 144.50p 140.64p 144.50p 199624
30/11/2020 145.00p 145.50p 138.50p 140.50p 124696
27/11/2020 144.00p 144.00p 139.00p 144.00p 183871
26/11/2020 145.00p 145.00p 141.72p 143.75p 93924
25/11/2020 143.50p 144.50p 143.50p 144.00p 90759
24/11/2020 142.00p 144.29p 140.00p 144.00p 176794
23/11/2020 140.00p 142.50p 136.06p 142.25p 233625
20/11/2020 139.00p 140.00p 134.99p 138.50p 171621
19/11/2020 136.00p 139.00p 135.65p 136.75p 49364
18/11/2020 136.00p 139.00p 133.41p 136.25p 110168
17/11/2020 138.00p 139.00p 133.00p 133.00p 212545
16/11/2020 136.50p 138.00p 133.50p 135.00p 230477
13/11/2020 136.00p 136.50p 133.81p 134.25p 77378
12/11/2020 138.00p 140.00p 133.00p 134.00p 160892
10/11/2020 138.00p 140.23p 135.50p 136.00p 333146
09/11/2020 134.00p 142.43p 133.33p 139.75p 397813
06/11/2020 130.00p 134.00p 129.88p 132.50p 167352
05/11/2020 125.50p 131.00p 125.50p 129.50p 193363
04/11/2020 127.50p 129.00p 126.58p 126.75p 68229
03/11/2020 122.50p 128.50p 120.00p 128.50p 632903
02/11/2020 121.50p 124.00p 120.33p 121.50p 180918
30/10/2020 122.00p 122.42p 120.00p 120.50p 240236
29/10/2020 121.50p 121.50p 119.50p 120.50p 203074
28/10/2020 124.50p 125.00p 120.74p 121.25p 129140
27/10/2020 124.00p 125.57p 122.43p 123.00p 59488
26/10/2020 123.50p 125.00p 121.50p 124.50p 405373
23/10/2020 126.50p 129.00p 126.00p 128.00p 73347
22/10/2020 131.00p 131.50p 127.00p 128.00p 114796
21/10/2020 127.50p 131.00p 127.50p 130.00p 76317
20/10/2020 125.50p 129.86p 124.94p 127.50p 149023
19/10/2020 126.00p 126.00p 123.00p 123.50p 88359
16/10/2020 125.50p 127.80p 124.25p 124.25p 66281
15/10/2020 126.00p 126.35p 123.29p 125.50p 104241
14/10/2020 126.00p 127.54p 124.56p 125.00p 98644
13/10/2020 125.50p 126.00p 124.63p 126.00p 208325
12/10/2020 125.00p 127.37p 124.25p 124.25p 119292
09/10/2020 126.00p 127.00p 125.00p 126.00p 260633
08/10/2020 125.00p 127.00p 124.20p 125.50p 75600
07/10/2020 125.50p 125.50p 122.54p 123.75p 112419
06/10/2020 121.50p 125.22p 121.50p 125.00p 226178
05/10/2020 121.50p 121.50p 119.02p 121.50p 145000
02/10/2020 116.00p 120.46p 117.50p 119.50p 91174
01/10/2020 116.00p 119.50p 117.90p 119.50p 45151
30/09/2020 116.00p 121.00p 116.00p 119.75p 47075
29/09/2020 115.50p 119.05p 115.50p 115.50p 55200
28/09/2020 119.00p 119.00p 116.75p 117.25p 64578
25/09/2020 119.00p 119.28p 117.50p 117.75p 32247
24/09/2020 119.00p 119.31p 115.50p 117.50p 86907
23/09/2020 119.00p 119.00p 117.25p 117.25p 40996
22/09/2020 119.00p 119.77p 116.00p 117.00p 60443
21/09/2020 119.00p 119.46p 117.00p 118.00p 66606
18/09/2020 119.00p 120.00p 118.12p 119.00p 60947
17/09/2020 118.50p 119.91p 117.00p 118.00p 66041
16/09/2020 118.00p 118.90p 116.50p 116.50p 17050
15/09/2020 118.00p 118.90p 117.50p 117.50p 40926
14/09/2020 117.00p 119.83p 117.00p 118.25p 28744
11/09/2020 116.00p 118.00p 116.00p 118.00p 65629
10/09/2020 117.50p 118.06p 116.75p 116.75p 32062
09/09/2020 117.50p 119.06p 117.23p 117.50p 34770
08/09/2020 115.50p 118.90p 115.50p 116.75p 78782
07/09/2020 118.00p 118.61p 117.00p 117.00p 49663
04/09/2020 118.00p 121.12p 115.50p 117.25p 217832
03/09/2020 119.00p 121.00p 117.58p 118.00p 39818
02/09/2020 118.00p 119.60p 117.00p 118.00p 151477
01/09/2020 117.00p 119.90p 115.67p 118.00p 71879
31/08/2020 120.00p 120.00p 116.59p 116.75p 122027
28/08/2020 120.00p 120.00p 116.59p 116.75p 122027
27/08/2020 114.00p 118.76p 116.25p 116.25p 51353
26/08/2020 114.00p 118.75p 114.63p 116.00p 60965
25/08/2020 114.00p 118.00p 114.00p 117.00p 186948
24/08/2020 114.50p 120.00p 114.50p 120.00p 147388
21/08/2020 118.00p 121.00p 116.59p 121.00p 150953
20/08/2020 118.00p 118.92p 114.50p 117.00p 85658
19/08/2020 118.00p 119.34p 114.61p 118.00p 18598
18/08/2020 120.00p 120.00p 114.92p 116.00p 63073
17/08/2020 114.50p 117.97p 114.50p 116.25p 104987
14/08/2020 115.00p 118.57p 113.58p 116.75p 260317
13/08/2020 115.00p 118.50p 112.00p 116.00p 333971
12/08/2020 117.00p 117.00p 113.67p 117.00p 109285
11/08/2020 116.00p 117.00p 113.00p 117.00p 82475
10/08/2020 114.00p 116.50p 112.60p 116.50p 273758
07/08/2020 114.00p 114.00p 110.50p 114.00p 167493
06/08/2020 112.00p 114.00p 110.78p 113.00p 114351
05/08/2020 111.50p 112.95p 109.82p 111.50p 81761
04/08/2020 110.50p 114.00p 108.45p 110.00p 229231
03/08/2020 113.00p 113.00p 109.02p 109.75p 117978
31/07/2020 111.00p 113.00p 107.44p 113.00p 206506
30/07/2020 111.00p 110.00p 107.44p 109.00p 95204
29/07/2020 111.00p 109.76p 107.44p 109.00p 1419269
28/07/2020 111.00p 111.00p 107.44p 109.00p 71125
27/07/2020 110.00p 111.00p 107.00p 109.00p 252383
24/07/2020 109.50p 111.00p 107.44p 108.50p 313401
23/07/2020 109.50p 110.30p 107.30p 109.00p 104511
22/07/2020 107.00p 112.40p 107.89p 109.75p 463283
21/07/2020 107.00p 112.08p 107.00p 108.00p 127206
20/07/2020 109.00p 113.00p 107.06p 110.00p 541516
17/07/2020 107.50p 109.50p 105.28p 107.00p 1087673
16/07/2020 107.00p 107.00p 104.20p 107.00p 140075
15/07/2020 103.50p 107.00p 101.50p 104.00p 111999
14/07/2020 103.00p 107.00p 101.92p 107.00p 201043
13/07/2020 103.00p 106.00p 101.48p 106.00p 372812
10/07/2020 103.50p 104.00p 101.52p 103.50p 109457
09/07/2020 106.00p 107.72p 101.78p 102.75p 335188
08/07/2020 108.00p 108.65p 104.04p 107.50p 42638
07/07/2020 108.00p 109.30p 107.00p 107.00p 80933
06/07/2020 106.00p 110.00p 106.00p 109.00p 142686
03/07/2020 109.00p 109.00p 106.00p 109.00p 106376
02/07/2020 109.50p 109.50p 107.00p 108.00p 96647
01/07/2020 109.00p 109.03p 107.00p 107.00p 121410
30/06/2020 108.00p 108.32p 106.00p 106.00p 83565
29/06/2020 109.00p 109.00p 105.54p 106.50p 558194
26/06/2020 110.00p 110.00p 106.50p 109.00p 293499
25/06/2020 111.00p 111.00p 107.82p 109.50p 115861
24/06/2020 110.00p 110.00p 107.99p 110.00p 150841
23/06/2020 107.00p 110.00p 104.04p 110.00p 352757
22/06/2020 106.50p 106.50p 103.17p 104.75p 106063
19/06/2020 102.00p 107.00p 102.00p 106.50p 854613
18/06/2020 107.00p 107.00p 103.80p 106.00p 312882
17/06/2020 107.00p 106.00p 103.24p 104.00p 105149
16/06/2020 107.00p 107.00p 103.44p 105.25p 333088
15/06/2020 103.00p 107.00p 102.05p 105.00p 243402
11/06/2020 105.25p 107.00p 103.00p 105.00p 117311
10/06/2020 105.25p 107.00p 103.84p 105.00p 142058
09/06/2020 105.25p 107.00p 103.00p 105.00p 198524
08/06/2020 105.25p 107.00p 103.72p 105.00p 154271
05/06/2020 104.00p 106.00p 103.00p 105.00p 358231
04/06/2020 104.50p 105.00p 103.00p 104.00p 202711
03/06/2020 102.50p 105.00p 101.00p 104.00p 141693
02/06/2020 101.50p 104.45p 101.00p 101.75p 389320
01/06/2020 98.60p 103.92p 98.44p 101.50p 183040
29/05/2020 100.45p 110.00p 98.44p 110.00p 199961
28/05/2020 99.00p 102.47p 98.00p 100.45p 319487
27/05/2020 97.10p 99.97p 96.22p 98.00p 298470
26/05/2020 97.10p 99.00p 95.24p 99.00p 271214
25/05/2020 96.00p 97.96p 95.00p 97.00p 476670
22/05/2020 96.00p 97.96p 95.00p 97.00p 801670
21/05/2020 88.00p 96.88p 88.00p 96.00p 1205831
20/05/2020 85.50p 89.00p 84.00p 87.50p 383591
19/05/2020 85.50p 87.30p 84.00p 86.00p 175009
18/05/2020 85.50p 87.30p 84.00p 86.00p 70525
15/05/2020 85.50p 87.40p 84.00p 86.00p 42262
14/05/2020 87.00p 88.56p 84.00p 86.00p 133901
13/05/2020 85.50p 89.00p 85.50p 87.00p 1116654
12/05/2020 84.00p 90.00p 84.00p 88.00p 571738
11/05/2020 84.00p 86.00p 84.00p 85.50p 55716
08/05/2020 84.00p 86.00p 83.15p 85.00p 174318
07/05/2020 84.00p 86.00p 83.15p 85.00p 174318
06/05/2020 84.00p 85.16p 82.20p 84.50p 236242
05/05/2020 84.00p 84.46p 82.00p 82.00p 208586
04/05/2020 83.50p 84.10p 82.00p 84.00p 102753
01/05/2020 84.50p 84.75p 83.00p 84.00p 57481
30/04/2020 86.50p 87.75p 84.00p 85.00p 188316
29/04/2020 86.50p 87.78p 83.35p 87.00p 712943
28/04/2020 86.50p 90.00p 83.35p 86.50p 65662
27/04/2020 87.50p 90.00p 83.35p 86.50p 358289
24/04/2020 88.00p 91.00p 85.25p 87.50p 48535
23/04/2020 88.50p 92.00p 86.30p 89.00p 85734
22/04/2020 88.50p 92.00p 86.00p 89.00p 548934
21/04/2020 88.50p 92.00p 86.00p 89.00p 64598
20/04/2020 88.50p 92.00p 86.00p 89.00p 260578
17/04/2020 85.00p 92.00p 84.00p 85.00p 256451
16/04/2020 83.50p 87.00p 82.00p 87.00p 538586
15/04/2020 83.00p 86.99p 80.00p 84.00p 345914
14/04/2020 81.00p 86.00p 79.57p 83.00p 402655
13/04/2020 81.00p 84.00p 79.50p 81.00p 153236
10/04/2020 81.00p 84.00p 79.50p 81.00p 153236
09/04/2020 81.00p 84.00p 79.50p 81.00p 153236
08/04/2020 81.00p 84.00p 78.00p 78.00p 216363
07/04/2020 74.50p 83.91p 74.00p 81.00p 616543
06/04/2020 61.50p 75.00p 61.50p 73.50p 569038
03/04/2020 61.00p 65.00p 58.00p 61.50p 629186
02/04/2020 63.00p 64.00p 58.00p 59.00p 1218946
01/04/2020 63.00p 63.00p 60.00p 63.00p 165520
31/03/2020 65.00p 66.65p 60.20p 63.50p 582648
30/03/2020 69.50p 70.00p 63.00p 66.00p 343820
27/03/2020 68.50p 70.00p 66.00p 69.50p 424938
26/03/2020 58.00p 71.00p 55.00p 68.50p 2266304
25/03/2020 57.50p 60.00p 55.75p 58.00p 1360195
24/03/2020 59.25p 61.00p 55.00p 57.50p 657878
23/03/2020 61.50p 61.50p 55.00p 58.50p 248592
20/03/2020 61.50p 62.00p 58.00p 62.00p 4540375
19/03/2020 66.50p 66.50p 60.00p 60.00p 128090
18/03/2020 72.50p 72.50p 63.00p 66.50p 177078
17/03/2020 78.00p 78.00p 73.00p 74.50p 125849
16/03/2020 83.00p 83.00p 76.00p 78.00p 115332
13/03/2020 83.50p 85.00p 83.00p 84.25p 212721
12/03/2020 87.00p 87.00p 82.00p 83.00p 386972

*Close Price adjusted for both dividends and splits