Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/05/2019 206.50p 218.50p 206.50p 215.00p 29735
23/05/2019 221.50p 221.50p 200.00p 211.00p 121121
22/05/2019 224.50p 232.00p 220.00p 221.00p 88929
21/05/2019 229.50p 229.50p 222.50p 226.50p 46121
20/05/2019 230.00p 230.00p 222.00p 224.00p 21857
17/05/2019 233.00p 233.00p 220.50p 224.00p 16733
16/05/2019 226.50p 230.00p 221.00p 225.50p 18518
15/05/2019 228.00p 232.50p 222.50p 227.00p 28938
14/05/2019 227.50p 239.50p 220.50p 233.00p 245335
13/05/2019 226.00p 231.50p 221.50p 225.00p 43214
10/05/2019 221.00p 234.50p 221.00p 224.00p 52047
09/05/2019 223.00p 226.50p 223.00p 224.00p 18466
08/05/2019 225.00p 232.50p 225.00p 227.50p 39045
07/05/2019 240.00p 240.00p 227.50p 227.50p 66960
03/05/2019 245.00p 245.00p 233.50p 237.00p 32635
02/05/2019 245.00p 248.00p 238.00p 238.00p 25167
01/05/2019 247.00p 250.50p 236.00p 250.00p 196969
30/04/2019 250.00p 250.00p 238.00p 249.00p 23945
29/04/2019 237.50p 249.91p 236.00p 240.50p 12613
26/04/2019 247.00p 250.00p 237.00p 244.00p 32425
25/04/2019 249.00p 249.00p 232.00p 248.00p 176073
24/04/2019 261.50p 262.00p 246.60p 253.50p 47870
23/04/2019 251.00p 257.50p 247.50p 256.50p 40627
18/04/2019 253.00p 257.00p 251.50p 257.00p 99685
17/04/2019 256.00p 257.50p 247.00p 257.00p 90828
16/04/2019 257.00p 257.00p 244.04p 257.00p 66883
15/04/2019 245.50p 252.00p 242.50p 248.50p 73672
12/04/2019 242.50p 256.50p 242.50p 250.00p 97475
11/04/2019 239.00p 249.00p 237.04p 247.00p 105181
10/04/2019 237.00p 245.00p 227.50p 241.50p 55280
09/04/2019 215.50p 238.50p 215.50p 233.00p 216040
08/04/2019 217.00p 225.50p 209.00p 220.50p 94750
05/04/2019 200.50p 217.00p 198.40p 217.00p 121448
04/04/2019 191.00p 200.50p 183.67p 197.00p 342489
03/04/2019 180.20p 191.20p 180.00p 189.00p 99703
02/04/2019 174.20p 187.40p 174.20p 187.40p 71642
01/04/2019 186.00p 186.00p 174.00p 180.00p 192045
29/03/2019 175.00p 185.08p 168.00p 180.24p 83924
28/03/2019 169.00p 175.02p 168.00p 171.74p 88427
27/03/2019 154.94p 169.00p 145.06p 168.18p 205791
26/03/2019 160.10p 170.00p 152.32p 154.48p 196816
25/03/2019 175.00p 177.00p 158.64p 162.00p 130068
22/03/2019 178.00p 180.00p 171.54p 173.22p 36171
21/03/2019 192.42p 192.42p 175.02p 178.68p 90956
20/03/2019 207.75p 207.75p 192.50p 195.00p 57034
19/03/2019 208.30p 208.47p 195.04p 198.34p 24366
18/03/2019 207.45p 207.45p 200.00p 204.90p 33294
15/03/2019 200.00p 206.72p 195.02p 205.95p 120157
14/03/2019 205.00p 205.00p 191.94p 197.80p 75508
13/03/2019 205.80p 205.80p 190.00p 202.15p 116403
12/03/2019 214.95p 214.95p 200.00p 202.95p 53056
11/03/2019 210.65p 214.05p 207.00p 208.40p 138871
08/03/2019 212.70p 215.45p 205.70p 209.00p 35356
07/03/2019 216.30p 226.68p 211.80p 217.00p 45336
06/03/2019 226.75p 226.80p 211.75p 218.00p 139150
05/03/2019 230.00p 231.90p 208.30p 226.80p 550613
04/03/2019 235.05p 235.05p 223.20p 227.00p 24141
01/03/2019 234.95p 234.95p 225.80p 230.00p 39377
28/02/2019 233.00p 235.34p 225.00p 233.55p 53021
27/02/2019 238.80p 240.00p 234.80p 237.00p 22650
26/02/2019 240.00p 240.00p 232.20p 239.95p 26628
25/02/2019 235.55p 240.00p 231.45p 239.65p 65651
22/02/2019 240.00p 240.00p 238.00p 238.00p 61352
21/02/2019 235.00p 240.00p 235.00p 238.80p 56032
20/02/2019 235.00p 240.70p 235.00p 240.00p 35897
19/02/2019 240.00p 242.90p 238.60p 239.95p 82506
18/02/2019 240.50p 242.00p 238.65p 240.00p 68006
15/02/2019 253.15p 253.15p 238.75p 240.00p 74306
14/02/2019 242.00p 250.03p 239.05p 242.60p 115376
13/02/2019 242.00p 243.65p 239.00p 242.70p 47848
12/02/2019 239.90p 247.95p 238.60p 240.30p 100619
11/02/2019 240.00p 245.00p 239.90p 241.00p 31079
08/02/2019 245.00p 249.25p 240.15p 241.90p 29824
07/02/2019 240.00p 250.65p 239.90p 244.40p 62883
06/02/2019 242.20p 249.30p 242.20p 247.15p 44008
05/02/2019 242.25p 254.25p 241.05p 244.20p 90663
04/02/2019 242.25p 254.80p 242.25p 243.05p 76272
01/02/2019 242.25p 254.45p 242.25p 243.05p 71372
31/01/2019 245.00p 257.60p 242.30p 243.05p 144965
30/01/2019 245.00p 255.25p 245.00p 251.50p 53182
29/01/2019 245.00p 255.25p 245.00p 250.75p 43734
28/01/2019 245.00p 254.40p 245.00p 251.65p 43907
25/01/2019 245.00p 255.00p 245.00p 249.00p 29662
24/01/2019 245.00p 259.25p 245.00p 250.05p 108835
23/01/2019 260.00p 260.00p 249.75p 256.00p 61396
22/01/2019 260.00p 260.00p 251.05p 255.95p 60805
21/01/2019 255.45p 260.00p 251.00p 255.00p 38130
18/01/2019 255.45p 265.70p 255.45p 256.40p 79827
17/01/2019 260.00p 270.00p 255.45p 259.95p 61603
16/01/2019 269.90p 269.95p 258.05p 260.00p 52110
15/01/2019 275.00p 275.00p 259.45p 259.45p 141412
14/01/2019 268.15p 274.55p 261.30p 270.85p 99892
11/01/2019 270.00p 277.90p 266.95p 270.00p 75973
10/01/2019 278.00p 278.00p 265.08p 269.00p 75121
09/01/2019 269.60p 280.00p 265.00p 270.00p 130141
08/01/2019 270.00p 275.00p 269.60p 271.00p 66105
07/01/2019 272.00p 280.00p 270.00p 271.95p 62547
04/01/2019 270.50p 280.95p 270.30p 270.30p 51040
03/01/2019 289.00p 289.00p 270.45p 275.00p 173848
02/01/2019 290.00p 290.00p 277.85p 288.00p 43877
31/12/2018 285.25p 294.60p 278.50p 281.05p 66177
28/12/2018 275.75p 297.50p 267.15p 297.50p 191388
27/12/2018 275.00p 275.75p 262.55p 275.75p 67114
24/12/2018 263.45p 275.05p 262.65p 273.40p 9491
21/12/2018 252.65p 265.05p 252.45p 260.05p 2666286
20/12/2018 250.80p 263.00p 250.80p 257.00p 323244
19/12/2018 257.25p 265.00p 250.75p 257.00p 326724
18/12/2018 265.00p 265.00p 255.00p 258.55p 252267
17/12/2018 255.00p 265.00p 255.00p 260.00p 190295
14/12/2018 258.00p 264.00p 255.00p 260.00p 4329574
13/12/2018 251.10p 264.95p 251.10p 259.55p 36936
12/12/2018 257.00p 263.65p 256.00p 263.65p 65998
11/12/2018 265.00p 266.25p 254.00p 255.95p 168682
10/12/2018 264.45p 277.50p 259.00p 266.60p 176608
07/12/2018 255.00p 266.00p 241.60p 266.00p 99863
06/12/2018 264.00p 274.75p 250.00p 254.75p 186017
05/12/2018 256.00p 270.00p 256.00p 266.60p 72266
04/12/2018 256.25p 265.00p 250.00p 258.85p 87575
03/12/2018 259.50p 266.00p 250.05p 255.00p 102294
30/11/2018 275.00p 275.00p 245.05p 253.20p 1887789
29/11/2018 261.80p 275.15p 260.00p 263.20p 508539
28/11/2018 268.60p 274.85p 260.15p 274.85p 440956
27/11/2018 268.00p 268.97p 259.95p 265.15p 178632
26/11/2018 256.00p 270.00p 256.00p 265.00p 217962
23/11/2018 262.00p 268.55p 255.70p 257.30p 144994
22/11/2018 264.90p 265.95p 260.80p 264.00p 100485
21/11/2018 255.00p 267.00p 255.00p 266.05p 147554
20/11/2018 270.00p 270.00p 256.00p 264.65p 140015
19/11/2018 265.00p 275.00p 260.00p 269.90p 138823
16/11/2018 256.00p 264.00p 250.00p 259.50p 320836
15/11/2018 260.05p 273.05p 250.00p 256.00p 232695
14/11/2018 255.00p 273.55p 250.40p 272.95p 230686
13/11/2018 240.00p 255.00p 238.10p 255.00p 87277
12/11/2018 242.00p 253.95p 233.65p 240.00p 107945
09/11/2018 246.00p 250.00p 230.00p 250.00p 110580
08/11/2018 246.00p 251.80p 241.35p 251.80p 100843
07/11/2018 240.00p 245.00p 238.00p 245.00p 160170
06/11/2018 242.25p 249.85p 232.35p 249.85p 140717
05/11/2018 240.00p 245.00p 232.95p 245.00p 411953
02/11/2018 235.00p 240.00p 229.65p 240.00p 112755
01/11/2018 230.15p 236.35p 220.00p 235.00p 3486356
31/10/2018 228.00p 228.00p 214.70p 220.00p 69236
30/10/2018 225.35p 232.00p 225.35p 225.95p 247499
29/10/2018 240.00p 240.00p 225.55p 232.40p 65121
26/10/2018 238.00p 238.00p 225.35p 225.50p 120006
25/10/2018 226.05p 240.00p 226.05p 240.00p 24167
24/10/2018 234.85p 242.00p 226.68p 239.95p 461163
23/10/2018 231.35p 247.00p 225.35p 237.00p 311788
22/10/2018 217.10p 243.25p 217.10p 240.00p 303888
19/10/2018 229.85p 229.85p 217.20p 223.35p 30799
18/10/2018 222.00p 230.00p 222.00p 225.55p 140321
17/10/2018 219.75p 233.00p 217.10p 222.55p 106408
16/10/2018 220.00p 232.90p 219.05p 230.00p 244352
15/10/2018 211.40p 226.00p 210.00p 224.25p 135006
12/10/2018 215.05p 224.00p 210.10p 220.05p 186209
11/10/2018 200.60p 217.00p 200.60p 210.00p 138797
10/10/2018 215.00p 225.00p 200.15p 202.40p 329921
09/10/2018 220.00p 236.95p 215.15p 215.15p 158568
08/10/2018 232.00p 232.55p 220.00p 220.20p 319626
05/10/2018 230.75p 237.00p 225.70p 226.10p 95172
04/10/2018 242.00p 243.15p 230.50p 230.75p 69307
03/10/2018 246.95p 246.95p 242.00p 243.15p 1549184
02/10/2018 250.00p 250.50p 242.10p 243.05p 75940
01/10/2018 248.00p 250.00p 245.00p 250.00p 121166
28/09/2018 240.00p 249.95p 238.05p 246.60p 156381
27/09/2018 249.00p 249.00p 241.40p 244.00p 147996
26/09/2018 243.70p 250.00p 243.55p 247.35p 95099
25/09/2018 243.65p 247.00p 240.00p 247.00p 101487
24/09/2018 242.50p 247.60p 234.85p 243.10p 151184
21/09/2018 244.25p 244.37p 227.15p 242.50p 7264427
20/09/2018 236.80p 240.00p 233.75p 239.10p 462104
19/09/2018 249.95p 249.95p 235.45p 240.00p 451549
18/09/2018 235.00p 241.95p 230.00p 240.00p 508663
17/09/2018 221.00p 230.00p 220.70p 228.00p 1121017
14/09/2018 207.00p 222.00p 200.00p 217.00p 2372533
13/09/2018 215.00p 215.00p 205.00p 206.00p 1145541
12/09/2018 222.00p 229.95p 215.00p 217.00p 893290
11/09/2018 230.00p 231.75p 210.00p 222.00p 160063
10/09/2018 232.40p 240.00p 230.00p 231.10p 185183
07/09/2018 232.00p 236.15p 225.00p 231.20p 99110
06/09/2018 231.45p 238.20p 230.00p 232.70p 339746
05/09/2018 240.00p 245.00p 227.00p 230.00p 1063691
04/09/2018 255.30p 259.63p 238.05p 241.00p 113655
03/09/2018 251.65p 269.95p 251.65p 258.00p 56586
31/08/2018 267.00p 272.00p 260.40p 262.00p 40706
30/08/2018 276.00p 280.00p 251.10p 270.00p 546936
29/08/2018 270.55p 284.00p 270.55p 280.00p 39354
28/08/2018 284.20p 289.90p 275.05p 284.00p 54972
24/08/2018 287.80p 291.10p 287.75p 289.00p 8523
23/08/2018 285.00p 294.95p 283.95p 285.00p 150171
22/08/2018 285.00p 285.00p 283.00p 285.00p 31591
21/08/2018 282.60p 285.00p 282.60p 284.00p 24955
20/08/2018 285.00p 285.00p 279.00p 284.00p 106342
17/08/2018 279.60p 281.43p 279.00p 279.00p 5049
16/08/2018 280.10p 282.00p 278.10p 280.00p 60945
15/08/2018 286.00p 286.95p 278.00p 279.00p 62245
14/08/2018 287.00p 287.50p 283.00p 285.45p 58336
13/08/2018 284.00p 289.85p 284.00p 286.75p 19175
10/08/2018 281.30p 287.87p 280.00p 286.00p 35422
09/08/2018 286.00p 287.00p 275.00p 282.45p 271114

*Close Price adjusted for both dividends and splits