Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/06/2025 0.25p 0.30p 0.20p 0.25p 796811
30/05/2025 0.28p 0.30p 0.25p 0.28p 280948
29/05/2025 0.28p 0.29p 0.26p 0.28p 538804
28/05/2025 0.28p 0.29p 0.25p 0.28p 362812
27/05/2025 0.28p 0.30p 0.25p 0.28p 571435
23/05/2025 0.28p 0.30p 0.25p 0.28p 251987
22/05/2025 0.28p 0.28p 0.25p 0.28p 312663
21/05/2025 0.28p 0.28p 0.25p 0.28p 385623
20/05/2025 0.28p 0.29p 0.28p 0.28p 83966
19/05/2025 0.28p 0.28p 0.25p 0.28p 609755
16/05/2025 0.28p 0.30p 0.26p 0.28p 593479
15/05/2025 0.28p 0.30p 0.25p 0.28p 806872
14/05/2025 0.30p 0.30p 0.25p 0.28p 1740752
13/05/2025 0.33p 0.33p 0.25p 0.30p 524002
12/05/2025 0.33p 0.33p 0.30p 0.33p 880972
09/05/2025 0.33p 0.33p 0.30p 0.33p 639356
08/05/2025 0.33p 0.33p 0.30p 0.33p 700762
07/05/2025 0.33p 0.33p 0.30p 0.33p 434317
06/05/2025 0.35p 0.35p 0.30p 0.30p 901690
02/05/2025 0.30p 0.35p 0.20p 0.33p 10381027
01/05/2025 0.33p 0.40p 0.33p 0.33p 207466
30/04/2025 0.33p 0.40p 0.25p 0.33p 872357
29/04/2025 0.33p 0.40p 0.33p 0.33p 938105
28/04/2025 0.33p 0.36p 0.25p 0.33p 288328
25/04/2025 0.33p 0.33p 0.29p 0.33p 20281
24/04/2025 0.33p 0.40p 0.29p 0.33p 1672054
23/04/2025 0.33p 0.40p 0.30p 0.33p 932218
22/04/2025 0.33p 0.36p 0.25p 0.33p 523728
17/04/2025 0.33p 0.40p 0.25p 0.33p 146134
16/04/2025 0.33p 0.40p 0.25p 0.33p 1225914
15/04/2025 0.33p 0.33p 0.27p 0.33p 2430491
14/04/2025 0.33p 0.36p 0.29p 0.33p 749935
11/04/2025 0.33p 0.36p 0.25p 0.33p 743424
10/04/2025 0.33p 0.39p 0.27p 0.33p 6711233
09/04/2025 0.33p 0.37p 0.29p 0.33p 121657
08/04/2025 0.35p 0.37p 0.25p 0.33p 5871009
07/04/2025 0.35p 0.40p 0.30p 0.35p 504172
04/04/2025 0.35p 0.35p 0.31p 0.35p 384171
03/04/2025 0.35p 0.35p 0.30p 0.35p 471437
02/04/2025 0.35p 0.35p 0.34p 0.35p 694173
01/04/2025 0.35p 0.35p 0.34p 0.35p 37491
31/03/2025 0.35p 0.35p 0.30p 0.35p 10076639
28/03/2025 0.35p 0.40p 0.34p 0.35p 206376
27/03/2025 0.35p 0.40p 0.33p 0.35p 1436655
26/03/2025 0.35p 0.40p 0.33p 0.35p 584321
25/03/2025 0.35p 0.40p 0.32p 0.35p 1526364
24/03/2025 0.40p 0.41p 0.38p 0.40p 307586
21/03/2025 0.40p 0.42p 0.38p 0.40p 181747
20/03/2025 0.40p 0.45p 0.35p 0.40p 1133546
19/03/2025 0.43p 0.45p 0.38p 0.40p 370633
18/03/2025 0.43p 0.50p 0.43p 0.43p 283191
17/03/2025 0.45p 0.45p 0.35p 0.43p 6132175
14/03/2025 0.45p 0.45p 0.40p 0.45p 945330
13/03/2025 0.45p 0.45p 0.40p 0.45p 212748
12/03/2025 0.45p 0.45p 0.40p 0.45p 181063
11/03/2025 0.45p 0.47p 0.40p 0.45p 525003
10/03/2025 0.45p 0.50p 0.40p 0.45p 332711
07/03/2025 0.45p 0.45p 0.40p 0.45p 19514
06/03/2025 0.45p 0.48p 0.40p 0.45p 1415062
05/03/2025 0.45p 0.48p 0.40p 0.45p 139233
04/03/2025 0.45p 0.53p 0.42p 0.45p 6489429
03/03/2025 0.45p 0.50p 0.41p 0.45p 4544535
28/02/2025 0.28p 0.50p 0.25p 0.48p 11812470
27/02/2025 0.28p 0.30p 0.27p 0.28p 389911
26/02/2025 0.28p 0.29p 0.25p 0.28p 1957132
25/02/2025 0.30p 0.35p 0.28p 0.28p 620049
24/02/2025 0.30p 0.31p 0.25p 0.30p 46303
21/02/2025 0.33p 0.33p 0.28p 0.30p 2214306
20/02/2025 0.38p 0.38p 0.27p 0.33p 9072071
19/02/2025 0.43p 0.43p 0.37p 0.38p 2453826
18/02/2025 0.43p 0.45p 0.40p 0.43p 1670151
17/02/2025 0.45p 0.45p 0.40p 0.45p 406826
14/02/2025 0.45p 0.50p 0.40p 0.45p 986749
13/02/2025 0.45p 0.45p 0.40p 0.45p 746641
12/02/2025 0.45p 0.45p 0.40p 0.45p 50041
11/02/2025 0.45p 0.48p 0.42p 0.45p 157084
10/02/2025 0.45p 0.45p 0.40p 0.45p 136734
07/02/2025 0.45p 0.48p 0.40p 0.45p 1368972
06/02/2025 0.45p 0.50p 0.40p 0.45p 285611
05/02/2025 0.45p 0.50p 0.40p 0.45p 2277149
04/02/2025 0.45p 0.46p 0.40p 0.47p 507365
03/02/2025 0.45p 0.49p 0.43p 0.45p 1734888
31/01/2025 0.45p 0.50p 0.40p 0.45p 43069
30/01/2025 0.45p 0.50p 0.40p 0.45p 234249
29/01/2025 0.45p 0.50p 0.45p 0.45p 256774
28/01/2025 0.45p 0.50p 0.45p 0.45p 411402
27/01/2025 0.45p 0.50p 0.44p 0.45p 3426925
24/01/2025 0.45p 0.45p 0.44p 0.45p 98162
23/01/2025 0.45p 0.48p 0.44p 0.45p 962763
22/01/2025 0.45p 0.50p 0.44p 0.45p 520343
21/01/2025 0.45p 0.50p 0.40p 0.45p 158257
20/01/2025 0.45p 0.49p 0.40p 0.45p 2536962
17/01/2025 0.45p 0.47p 0.40p 0.45p 755823
16/01/2025 0.45p 0.48p 0.40p 0.45p 584666
15/01/2025 0.45p 0.45p 0.43p 0.45p 2246541
14/01/2025 0.45p 0.46p 0.41p 0.46p 2968338
13/01/2025 0.45p 0.45p 0.40p 0.45p 152711
10/01/2025 0.45p 0.45p 0.40p 0.45p 40064
09/01/2025 0.45p 0.46p 0.44p 0.46p 233872
08/01/2025 0.45p 0.50p 0.44p 0.45p 3101527
07/01/2025 0.45p 0.47p 0.40p 0.45p 546332
06/01/2025 0.45p 0.47p 0.44p 0.45p 96953
03/01/2025 0.45p 0.50p 0.40p 0.45p 358536
02/01/2025 0.43p 0.50p 0.35p 0.45p 1514860
31/12/2024 0.43p 0.43p 0.40p 0.43p 41677
30/12/2024 0.40p 0.48p 0.35p 0.43p 426455
27/12/2024 0.40p 0.45p 0.40p 0.40p 255549
24/12/2024 0.40p 0.40p 0.35p 0.40p 50588
23/12/2024 0.40p 0.44p 0.38p 0.40p 1739237
20/12/2024 0.40p 0.45p 0.37p 0.40p 3852609
19/12/2024 0.43p 0.45p 0.37p 0.40p 1946016
18/12/2024 0.48p 0.48p 0.40p 0.43p 2613370
17/12/2024 0.45p 0.50p 0.40p 0.45p 25256
16/12/2024 0.45p 0.50p 0.40p 0.45p 271479
13/12/2024 0.45p 0.50p 0.40p 0.45p 167458
12/12/2024 0.45p 0.45p 0.40p 0.45p 408492
11/12/2024 0.45p 0.50p 0.40p 0.45p 387357
10/12/2024 0.48p 0.49p 0.45p 0.45p 3975595
09/12/2024 0.45p 0.50p 0.40p 0.48p 3169041
06/12/2024 0.45p 0.50p 0.40p 0.45p 50683
05/12/2024 0.45p 0.50p 0.40p 0.45p 186148
04/12/2024 0.45p 0.50p 0.40p 0.45p 568231
03/12/2024 0.45p 0.50p 0.40p 0.45p 4716791
02/12/2024 0.45p 0.50p 0.40p 0.45p 1580014
29/11/2024 0.45p 0.50p 0.40p 0.45p 629489
28/11/2024 0.50p 0.50p 0.42p 0.45p 3227142
27/11/2024 0.50p 0.55p 0.45p 0.51p 72236
26/11/2024 0.50p 0.50p 0.48p 0.50p 233408
25/11/2024 0.53p 0.55p 0.45p 0.48p 2427188
22/11/2024 0.43p 0.60p 0.40p 0.53p 14433108
21/11/2024 0.75p 0.77p 0.63p 0.63p 4020542
20/11/2024 0.70p 0.75p 0.62p 0.75p 13721368
19/11/2024 0.63p 0.78p 0.63p 0.71p 13642902
18/11/2024 0.50p 0.79p 0.48p 0.60p 24848012
15/11/2024 0.48p 0.53p 0.45p 0.52p 1262608
14/11/2024 0.48p 0.50p 0.45p 0.48p 1803956
13/11/2024 0.48p 0.50p 0.45p 0.46p 577820
12/11/2024 0.53p 0.53p 0.47p 0.49p 2211506
11/11/2024 0.55p 0.57p 0.50p 0.53p 1536119
08/11/2024 0.50p 0.57p 0.49p 0.55p 3798362
07/11/2024 0.50p 0.54p 0.47p 0.50p 3190248
06/11/2024 0.50p 0.55p 0.45p 0.50p 584677
05/11/2024 0.50p 0.55p 0.45p 0.50p 3545269
04/11/2024 0.50p 0.57p 0.45p 0.50p 1592787
01/11/2024 0.45p 0.54p 0.45p 0.50p 3507087
31/10/2024 0.45p 0.49p 0.41p 0.45p 564182
30/10/2024 0.45p 0.45p 0.41p 0.45p 631621
29/10/2024 0.45p 0.50p 0.41p 0.45p 3685587
28/10/2024 0.45p 0.45p 0.41p 0.45p 506712
25/10/2024 0.45p 0.50p 0.40p 0.40p 563987
24/10/2024 0.45p 0.46p 0.41p 0.45p 328272
23/10/2024 0.45p 0.47p 0.41p 0.45p 1408117
22/10/2024 0.45p 0.50p 0.40p 0.45p 1086955
21/10/2024 0.48p 0.50p 0.45p 0.45p 1291298
18/10/2024 0.48p 0.50p 0.45p 0.48p 969038
17/10/2024 0.48p 0.50p 0.45p 0.48p 575624
16/10/2024 0.50p 0.50p 0.45p 0.48p 347080
15/10/2024 0.53p 0.55p 0.45p 0.50p 626663
14/10/2024 0.53p 0.60p 0.45p 0.53p 1290616
11/10/2024 0.53p 0.60p 0.45p 0.53p 110908
10/10/2024 0.53p 0.57p 0.47p 0.53p 189689
09/10/2024 0.53p 0.57p 0.47p 0.53p 263112
08/10/2024 0.55p 0.60p 0.51p 0.53p 602677
07/10/2024 0.55p 0.60p 0.53p 0.55p 3131944
04/10/2024 0.55p 0.58p 0.50p 0.55p 454422
03/10/2024 0.55p 0.60p 0.50p 0.55p 166440
02/10/2024 0.58p 0.59p 0.55p 0.59p 2188764
01/10/2024 0.58p 0.60p 0.55p 0.58p 4736355
30/09/2024 0.60p 0.65p 0.55p 0.58p 5270663
27/09/2024 0.58p 0.60p 0.55p 0.60p 1270123
26/09/2024 0.63p 0.70p 0.55p 0.58p 4406495
25/09/2024 0.63p 0.70p 0.55p 0.63p 3297613
24/09/2024 0.63p 0.70p 0.56p 0.63p 3210931
23/09/2024 0.65p 0.70p 0.55p 0.63p 6264874
20/09/2024 0.58p 0.68p 0.52p 0.65p 18003642
19/09/2024 0.45p 0.60p 0.40p 0.58p 6209752
18/09/2024 0.45p 0.50p 0.42p 0.45p 2937423
17/09/2024 0.50p 0.50p 0.43p 0.45p 1525987
16/09/2024 0.50p 0.52p 0.48p 0.50p 3621552
13/09/2024 0.50p 0.53p 0.48p 0.50p 1129142
12/09/2024 0.50p 0.55p 0.45p 0.50p 4054200
11/09/2024 0.45p 0.55p 0.40p 0.52p 4398621
10/09/2024 0.45p 0.50p 0.40p 0.47p 9609921
09/09/2024 0.50p 0.50p 0.40p 0.50p 9515009
06/09/2024 0.43p 0.58p 0.35p 0.50p 37226980
05/09/2024 0.53p 0.53p 0.40p 0.43p 7467779
04/09/2024 0.63p 0.70p 0.45p 0.53p 53038000
03/09/2024 0.63p 0.90p 0.45p 0.65p 126290472
02/09/2024 0.28p 0.75p 0.28p 0.60p 178717574
30/08/2024 0.23p 0.29p 0.20p 0.28p 17492204
29/08/2024 0.22p 0.25p 0.22p 0.23p 1616252
28/08/2024 0.22p 0.22p 0.21p 0.22p 624863
27/08/2024 0.22p 0.22p 0.20p 0.22p 1673243
23/08/2024 0.22p 0.22p 0.20p 0.22p 3278313
22/08/2024 0.23p 0.23p 0.20p 0.22p 2170269
21/08/2024 0.27p 0.28p 0.20p 0.23p 3319990
20/08/2024 0.21p 0.28p 0.20p 0.27p 26090488
19/08/2024 0.21p 0.22p 0.19p 0.21p 3727653
16/08/2024 0.21p 0.21p 0.19p 0.21p 9007
15/08/2024 0.21p 0.21p 0.19p 0.21p 55229

*Close Price adjusted for both dividends and splits