Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2020 9.62p 13.00p 9.61p 11.52p 41329408
22/09/2020 10.00p 10.46p 9.51p 10.18p 11878313
21/09/2020 10.66p 11.47p 9.22p 10.18p 24480908
18/09/2020 11.72p 12.10p 10.37p 10.66p 25524528
17/09/2020 11.50p 12.10p 10.56p 12.10p 15658155
16/09/2020 12.12p 12.12p 10.58p 11.08p 22961046
15/09/2020 12.60p 12.94p 11.30p 11.80p 25806930
14/09/2020 12.78p 13.48p 12.01p 12.56p 15021706
11/09/2020 13.78p 13.92p 11.87p 12.00p 36687896
10/09/2020 12.20p 14.12p 12.20p 13.66p 28953338
09/09/2020 11.40p 13.32p 11.40p 12.80p 26706558
08/09/2020 11.80p 12.84p 11.22p 11.64p 23719742
07/09/2020 13.50p 13.74p 11.60p 11.98p 24373390
04/09/2020 13.06p 13.16p 12.22p 12.70p 20907936
03/09/2020 13.00p 13.50p 12.11p 13.04p 18242241
02/09/2020 13.00p 13.53p 12.26p 12.88p 21382644
01/09/2020 14.54p 14.60p 12.66p 13.00p 30612854
31/08/2020 14.50p 15.97p 12.62p 13.90p 82840098
28/08/2020 14.50p 15.97p 12.62p 13.90p 82840096
27/08/2020 13.04p 13.78p 11.25p 12.00p 52236584
26/08/2020 13.18p 14.51p 11.82p 12.46p 45119717
25/08/2020 12.00p 14.42p 11.16p 13.00p 63516651
24/08/2020 14.80p 15.82p 11.20p 12.46p 145510464
21/08/2020 18.30p 20.69p 16.33p 17.82p 128096240
20/08/2020 12.56p 18.78p 12.10p 16.48p 143426096
19/08/2020 9.73p 12.00p 9.73p 12.00p 61672504
18/08/2020 9.16p 11.20p 8.79p 9.30p 62892368
17/08/2020 9.30p 9.78p 8.49p 8.75p 40720688
14/08/2020 8.80p 9.48p 7.99p 8.38p 30915794
13/08/2020 8.09p 9.51p 7.81p 8.84p 33953328
12/08/2020 8.20p 8.30p 7.70p 8.00p 22617740
11/08/2020 8.24p 8.25p 7.23p 7.95p 23176036
10/08/2020 8.50p 8.50p 7.84p 7.92p 20002504
07/08/2020 8.11p 8.45p 7.90p 8.17p 17783796
06/08/2020 8.70p 8.73p 7.87p 8.29p 19647956
05/08/2020 8.09p 8.64p 7.87p 8.50p 13068190
04/08/2020 8.20p 8.85p 8.06p 8.47p 12901859
03/08/2020 9.79p 9.80p 8.38p 8.65p 19158640
31/07/2020 8.90p 9.90p 8.10p 9.22p 28474070
30/07/2020 8.25p 9.09p 7.85p 8.50p 18835293
29/07/2020 9.43p 9.69p 7.80p 7.82p 19982180
28/07/2020 7.70p 10.30p 7.70p 9.01p 61477168
27/07/2020 8.09p 8.30p 7.24p 7.32p 23883396
24/07/2020 7.36p 8.15p 6.70p 8.00p 30008030
23/07/2020 8.00p 8.63p 6.90p 7.03p 29724256
22/07/2020 6.39p 8.30p 6.25p 8.30p 33843608
21/07/2020 6.81p 7.30p 6.00p 6.21p 32999718
20/07/2020 8.45p 8.81p 6.91p 6.92p 53129040
17/07/2020 10.50p 11.40p 9.20p 9.70p 35734024
16/07/2020 7.17p 10.79p 6.91p 10.24p 64810840
15/07/2020 8.06p 8.06p 6.65p 7.50p 26566467
14/07/2020 8.50p 8.98p 7.30p 7.70p 23345052
13/07/2020 10.00p 11.07p 8.60p 8.60p 16962778
10/07/2020 11.40p 11.40p 9.60p 10.10p 29201420
09/07/2020 12.54p 13.93p 10.70p 10.92p 26955862
08/07/2020 12.50p 15.05p 11.10p 13.00p 46891264
07/07/2020 12.22p 12.92p 9.44p 10.70p 43830368
06/07/2020 15.10p 19.42p 11.20p 11.68p 75623592
03/07/2020 8.49p 14.02p 7.66p 13.72p 79336640
02/07/2020 5.44p 8.80p 5.00p 8.50p 38470381
01/07/2020 5.75p 6.38p 4.84p 5.16p 18289110
30/06/2020 6.20p 6.40p 5.08p 5.81p 15299175
29/06/2020 6.00p 7.00p 5.09p 5.78p 15180996
26/06/2020 7.70p 7.92p 6.01p 6.29p 14883751
25/06/2020 7.50p 8.27p 6.80p 7.40p 14276924
24/06/2020 7.91p 8.70p 7.40p 7.84p 15551858
23/06/2020 7.00p 8.88p 6.55p 7.61p 20430678
22/06/2020 9.80p 9.80p 6.80p 7.00p 29903787
19/06/2020 11.76p 11.76p 9.42p 9.80p 21973900
18/06/2020 12.64p 13.78p 9.48p 11.00p 10690299
17/06/2020 14.80p 15.08p 11.87p 12.30p 12735517
16/06/2020 15.98p 15.98p 13.70p 14.98p 2306389
15/06/2020 13.50p 15.36p 13.26p 13.90p 3898976
12/06/2020 15.92p 15.92p 13.87p 15.60p 2011946
11/06/2020 15.00p 16.09p 13.68p 14.90p 1581584
10/06/2020 14.98p 16.34p 14.34p 15.78p 3316749
09/06/2020 15.40p 15.68p 14.00p 14.32p 2261580
08/06/2020 15.00p 17.00p 12.10p 14.50p 17926264
05/06/2020 19.94p 19.94p 16.52p 17.00p 3038399
04/06/2020 17.00p 19.64p 16.47p 18.08p 2563452
03/06/2020 19.48p 19.48p 17.50p 17.80p 1095263
02/06/2020 19.52p 19.76p 18.11p 18.68p 1202754
01/06/2020 18.80p 20.49p 17.02p 19.00p 1051752
29/05/2020 20.35p 21.90p 18.12p 18.78p 3583455
28/05/2020 21.10p 21.89p 20.50p 21.00p 1375634
27/05/2020 22.85p 23.22p 19.70p 21.20p 2556178
26/05/2020 23.55p 23.93p 22.00p 22.40p 401946
25/05/2020 23.60p 23.60p 22.20p 22.45p 530107
22/05/2020 23.60p 23.60p 22.20p 22.45p 530107
21/05/2020 24.10p 25.82p 22.30p 23.00p 853508
20/05/2020 23.80p 24.86p 22.00p 22.30p 717615
19/05/2020 23.45p 24.15p 22.24p 22.90p 639218
18/05/2020 23.50p 25.74p 21.50p 21.95p 333824
15/05/2020 26.95p 26.95p 23.40p 23.40p 206345
14/05/2020 24.05p 27.30p 24.05p 25.30p 148352
13/05/2020 25.00p 27.40p 24.05p 24.40p 637107
12/05/2020 28.00p 29.45p 26.25p 26.40p 525509
11/05/2020 29.35p 29.95p 25.48p 28.00p 1219369
08/05/2020 29.95p 32.29p 27.55p 28.10p 624560
07/05/2020 29.95p 32.29p 27.55p 28.10p 624560
06/05/2020 29.75p 32.45p 28.25p 29.20p 1099316
05/05/2020 27.00p 31.95p 24.20p 29.80p 2019342
04/05/2020 30.50p 31.51p 24.75p 27.00p 2247945
01/05/2020 31.00p 35.59p 28.56p 30.50p 4487709
30/04/2020 20.00p 32.35p 20.00p 30.50p 2409289
29/04/2020 20.00p 21.95p 17.69p 21.95p 1619316
28/04/2020 16.02p 19.94p 16.02p 19.90p 750956
27/04/2020 18.92p 19.70p 16.84p 16.90p 806633
24/04/2020 18.50p 18.96p 16.42p 17.00p 609047
23/04/2020 18.48p 18.96p 17.02p 17.82p 288547
22/04/2020 15.20p 19.00p 15.20p 19.00p 1651692
21/04/2020 18.00p 18.00p 15.88p 16.32p 1178644
20/04/2020 18.32p 19.98p 16.34p 17.00p 1391901
17/04/2020 18.10p 20.71p 16.51p 18.72p 1078860
16/04/2020 17.32p 19.06p 16.05p 16.28p 610201
15/04/2020 18.00p 19.10p 16.60p 16.98p 331273
14/04/2020 18.00p 19.45p 16.70p 19.34p 577355
09/04/2020 16.90p 18.50p 14.98p 18.50p 1346509
08/04/2020 15.38p 16.99p 15.03p 15.80p 1309898
07/04/2020 14.48p 16.58p 13.71p 16.42p 1543259
06/04/2020 14.00p 15.98p 14.00p 14.20p 629022
03/04/2020 15.80p 15.93p 14.04p 14.24p 1074213
02/04/2020 15.20p 16.04p 14.14p 14.50p 694707
01/04/2020 15.40p 16.22p 14.01p 15.00p 659722
31/03/2020 15.58p 16.90p 14.02p 15.30p 985362
30/03/2020 14.46p 17.00p 13.02p 14.96p 648497
27/03/2020 20.00p 20.29p 13.27p 14.46p 1689576
26/03/2020 16.60p 19.14p 15.10p 19.14p 882211
25/03/2020 14.34p 18.08p 12.60p 15.42p 1054230
24/03/2020 12.40p 14.31p 11.08p 13.42p 741038
23/03/2020 12.70p 14.18p 11.06p 13.32p 488491
20/03/2020 12.84p 15.83p 12.76p 13.46p 2406442
19/03/2020 13.10p 13.97p 12.50p 13.48p 347971
18/03/2020 13.00p 13.00p 11.02p 13.00p 755107
17/03/2020 14.96p 14.98p 10.48p 12.50p 1040611
16/03/2020 17.26p 17.76p 13.26p 14.30p 1146811
13/03/2020 17.40p 20.00p 16.88p 18.12p 1047328
12/03/2020 21.15p 21.15p 17.37p 17.68p 1092983
11/03/2020 23.00p 23.00p 21.05p 22.20p 787070
10/03/2020 25.00p 25.75p 21.15p 22.90p 1362958
09/03/2020 24.00p 25.20p 21.45p 25.00p 1074413
06/03/2020 26.50p 28.24p 24.75p 24.75p 1641610
05/03/2020 34.10p 36.98p 25.50p 26.65p 7513740
04/03/2020 39.90p 47.20p 38.02p 40.55p 4016357
03/03/2020 38.60p 39.55p 37.05p 39.10p 1335452
02/03/2020 35.85p 40.00p 34.84p 38.20p 8083577
28/02/2020 42.15p 42.29p 34.85p 34.85p 6457252
27/02/2020 52.10p 52.25p 43.15p 43.95p 1189272
26/02/2020 51.40p 54.70p 49.00p 54.70p 11785156
25/02/2020 53.20p 53.20p 50.60p 52.00p 392972
24/02/2020 50.00p 54.90p 48.53p 51.40p 787908
21/02/2020 51.60p 51.60p 49.13p 49.90p 1071163
20/02/2020 51.20p 53.00p 49.61p 51.60p 588114
19/02/2020 55.10p 56.12p 51.80p 52.00p 973261
18/02/2020 51.00p 56.00p 50.24p 52.90p 2460834
17/02/2020 51.70p 53.11p 48.26p 48.80p 631249
14/02/2020 55.00p 55.38p 51.00p 51.20p 836777
13/02/2020 56.00p 58.00p 53.80p 53.80p 1544978
12/02/2020 56.40p 56.97p 55.40p 55.80p 428125
11/02/2020 54.80p 55.90p 54.75p 55.40p 1817968
10/02/2020 55.00p 56.00p 54.60p 54.80p 495137
07/02/2020 56.20p 56.20p 54.00p 55.90p 226312
06/02/2020 58.00p 58.00p 55.20p 56.10p 540523
05/02/2020 56.60p 58.50p 55.00p 56.00p 619603
04/02/2020 59.90p 59.90p 55.00p 57.70p 483272
03/02/2020 59.10p 59.10p 56.08p 57.20p 315747
31/01/2020 60.00p 60.00p 56.50p 58.00p 993613
30/01/2020 54.00p 59.70p 54.00p 59.70p 1212486
29/01/2020 51.80p 55.60p 50.00p 55.00p 1510620
28/01/2020 50.00p 50.90p 46.58p 50.20p 1493448
27/01/2020 57.00p 59.88p 36.05p 48.60p 11657765
24/01/2020 66.40p 68.50p 66.40p 68.00p 1297972
23/01/2020 67.20p 67.20p 65.06p 65.80p 139777
22/01/2020 67.90p 68.00p 66.30p 66.50p 230192
21/01/2020 66.40p 67.50p 65.50p 67.40p 160148
20/01/2020 65.00p 67.69p 65.00p 66.50p 3331535
17/01/2020 67.90p 68.70p 67.10p 67.90p 213528
16/01/2020 66.50p 67.90p 65.40p 67.60p 905666
15/01/2020 66.90p 67.80p 65.00p 65.00p 1362152
14/01/2020 66.00p 66.60p 64.60p 66.00p 653382
13/01/2020 67.00p 68.80p 65.50p 66.50p 905817
10/01/2020 63.50p 68.40p 62.00p 65.10p 2390844
09/01/2020 69.50p 69.50p 63.10p 63.20p 4147896
08/01/2020 73.00p 73.60p 70.00p 70.00p 2040808
07/01/2020 69.90p 73.40p 68.80p 72.70p 689022
06/01/2020 68.50p 73.20p 67.70p 68.80p 5426318
03/01/2020 72.00p 72.00p 68.60p 69.20p 310163
02/01/2020 65.00p 73.57p 65.00p 70.70p 524898
31/12/2019 68.80p 69.79p 65.54p 66.40p 223128
30/12/2019 70.00p 70.47p 65.60p 66.90p 485640
27/12/2019 69.10p 69.90p 65.10p 67.20p 213996
24/12/2019 64.60p 69.80p 64.60p 66.00p 97958
23/12/2019 65.70p 69.24p 65.00p 65.00p 221002
20/12/2019 65.10p 69.80p 65.10p 66.50p 503110
19/12/2019 65.50p 68.00p 65.10p 65.70p 195066
18/12/2019 69.40p 69.40p 65.50p 67.00p 406164
17/12/2019 66.00p 70.61p 65.00p 67.10p 464869
16/12/2019 69.80p 70.08p 66.00p 66.90p 476856
13/12/2019 68.80p 69.90p 64.90p 67.50p 633486
12/12/2019 62.30p 66.80p 62.30p 65.70p 348731

*Close Price adjusted for both dividends and splits