Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/03/2020 96.00p 96.60p 95.25p 96.00p 151673
03/03/2020 93.25p 96.80p 93.25p 96.00p 380648
02/03/2020 93.50p 93.75p 92.50p 93.50p 112571
28/02/2020 98.00p 98.00p 92.50p 93.75p 262882
27/02/2020 101.50p 101.50p 97.00p 99.00p 248722
26/02/2020 102.50p 102.50p 100.75p 101.50p 175789
25/02/2020 102.00p 102.50p 101.70p 102.50p 177368
24/02/2020 102.50p 104.00p 101.60p 102.50p 214873
21/02/2020 103.50p 103.50p 102.00p 103.50p 102728
20/02/2020 102.50p 103.48p 102.17p 102.50p 1217019
19/02/2020 97.00p 102.90p 96.25p 102.00p 4690565
18/02/2020 97.00p 97.90p 96.00p 97.00p 5231184
17/02/2020 97.00p 98.00p 96.00p 97.00p 440165
14/02/2020 97.00p 97.00p 96.00p 97.00p 189595
13/02/2020 97.00p 97.00p 96.00p 97.00p 69444
12/02/2020 98.50p 99.00p 96.00p 97.00p 268482
11/02/2020 98.50p 98.50p 97.00p 98.50p 299740
10/02/2020 98.50p 98.50p 97.00p 98.50p 131833
07/02/2020 98.50p 98.50p 97.00p 98.50p 124006
06/02/2020 98.50p 98.50p 97.00p 98.50p 163775
05/02/2020 98.50p 98.50p 97.00p 98.50p 88657
04/02/2020 98.50p 99.00p 97.00p 98.50p 178207
03/02/2020 99.00p 99.00p 96.00p 98.50p 499649
31/01/2020 100.00p 100.00p 98.00p 99.00p 112823
30/01/2020 100.00p 100.00p 99.00p 100.00p 89670
29/01/2020 101.50p 101.50p 99.06p 100.00p 110071
28/01/2020 101.50p 101.50p 100.00p 101.00p 134238
27/01/2020 102.00p 102.00p 100.00p 101.50p 165933
24/01/2020 102.00p 103.00p 101.00p 102.00p 99361
23/01/2020 102.00p 102.00p 101.00p 102.00p 122200
22/01/2020 102.50p 102.50p 100.50p 102.00p 174148
21/01/2020 103.00p 103.00p 101.00p 102.50p 148507
20/01/2020 103.00p 103.05p 102.00p 103.00p 111872
17/01/2020 103.50p 103.50p 103.00p 103.50p 93448
16/01/2020 103.50p 103.50p 103.00p 103.50p 107261
15/01/2020 103.50p 103.50p 100.00p 103.50p 114008
14/01/2020 103.50p 103.60p 103.00p 103.50p 252487
13/01/2020 103.50p 103.70p 103.11p 103.50p 172774
10/01/2020 103.50p 103.95p 103.40p 103.50p 98722
09/01/2020 103.50p 103.95p 103.17p 103.50p 130432
08/01/2020 103.50p 103.51p 103.12p 103.50p 52019
07/01/2020 103.00p 103.99p 103.00p 103.50p 119805
06/01/2020 103.00p 103.89p 102.10p 103.50p 355626
03/01/2020 103.00p 104.00p 102.10p 103.00p 200895
02/01/2020 103.00p 103.18p 102.06p 103.00p 105773
01/01/2020 103.00p 103.00p 102.06p 103.00p 19608
31/12/2019 103.00p 103.00p 102.06p 103.00p 19608
30/12/2019 103.00p 103.00p 102.06p 103.00p 106158
27/12/2019 103.00p 103.00p 102.04p 103.00p 20603
26/12/2019 103.00p 104.00p 102.03p 103.00p 70761
25/12/2019 103.00p 104.00p 102.03p 103.00p 70761
24/12/2019 103.00p 104.00p 102.03p 103.00p 70761
23/12/2019 103.00p 104.00p 102.03p 103.00p 200524
20/12/2019 103.00p 103.00p 102.02p 103.00p 115404
19/12/2019 103.50p 106.00p 102.00p 103.00p 108850
18/12/2019 104.00p 104.00p 103.00p 104.00p 61330
17/12/2019 104.00p 104.00p 103.00p 104.00p 265514
16/12/2019 104.00p 105.00p 103.00p 104.00p 196345
13/12/2019 103.50p 104.98p 103.20p 104.00p 342365
12/12/2019 103.50p 104.00p 103.10p 103.50p 52597
11/12/2019 103.50p 103.50p 103.10p 103.50p 82116
10/12/2019 102.50p 104.00p 102.13p 103.50p 326868
09/12/2019 102.00p 102.57p 102.00p 102.50p 188251
06/12/2019 102.00p 102.75p 101.24p 102.00p 134642
05/12/2019 102.00p 102.70p 101.22p 102.00p 121441
04/12/2019 106.00p 106.00p 100.00p 102.00p 606921
03/12/2019 107.00p 107.00p 105.00p 107.00p 113683
02/12/2019 107.00p 108.00p 106.00p 107.00p 184496
29/11/2019 107.00p 107.00p 105.00p 106.00p 132739
28/11/2019 108.50p 108.50p 106.00p 107.00p 113381
27/11/2019 109.00p 109.00p 108.00p 108.50p 177130
26/11/2019 109.00p 109.00p 108.00p 109.00p 192646
25/11/2019 109.00p 109.00p 108.20p 109.00p 654580
22/11/2019 109.00p 109.00p 108.20p 109.00p 69766
21/11/2019 110.00p 110.00p 108.17p 109.00p 54393
20/11/2019 110.00p 111.00p 109.00p 110.00p 21529
19/11/2019 110.00p 110.00p 109.00p 110.00p 97156
18/11/2019 110.00p 110.00p 109.00p 110.00p 151866
15/11/2019 110.00p 110.00p 109.14p 110.00p 7872
14/11/2019 110.00p 110.00p 109.12p 110.00p 46581
13/11/2019 110.00p 110.00p 109.10p 110.00p 26211
12/11/2019 110.50p 110.50p 109.80p 110.50p 116386
11/11/2019 110.50p 110.50p 109.80p 110.50p 140134
08/11/2019 110.50p 110.50p 110.00p 110.50p 157679
07/11/2019 110.50p 110.50p 110.00p 110.50p 54494
06/11/2019 110.50p 110.89p 110.00p 110.50p 89919
05/11/2019 110.50p 111.00p 110.00p 110.50p 164439
04/11/2019 110.50p 110.50p 110.00p 110.50p 80027
01/11/2019 110.50p 110.50p 110.00p 110.50p 32912
31/10/2019 110.50p 110.50p 110.00p 110.50p 33553
30/10/2019 110.50p 110.50p 110.02p 110.50p 25866
29/10/2019 110.50p 110.50p 110.10p 110.50p 13479
28/10/2019 110.50p 110.50p 110.11p 110.50p 72616
25/10/2019 110.50p 110.50p 110.00p 110.50p 103789
24/10/2019 110.50p 110.50p 110.00p 110.50p 113188
23/10/2019 110.50p 110.50p 110.20p 110.50p 64561
22/10/2019 110.50p 110.50p 110.00p 110.50p 61218
21/10/2019 110.50p 111.00p 109.70p 110.50p 47969
18/10/2019 110.00p 112.00p 109.65p 110.00p 402090
17/10/2019 109.50p 110.82p 109.50p 110.00p 771347
16/10/2019 109.50p 110.63p 108.85p 110.00p 295075
15/10/2019 109.00p 110.97p 108.20p 109.50p 1208441
14/10/2019 109.00p 109.00p 108.00p 109.00p 98830
11/10/2019 109.00p 109.00p 108.24p 109.00p 88719
10/10/2019 109.00p 109.00p 108.24p 109.00p 22244
09/10/2019 109.00p 109.64p 108.22p 109.00p 19820
08/10/2019 109.00p 109.00p 108.22p 109.00p 31492
07/10/2019 109.00p 109.00p 108.20p 109.00p 54690
04/10/2019 109.00p 110.00p 108.20p 109.00p 99592
03/10/2019 109.00p 109.00p 108.20p 109.00p 31272
02/10/2019 109.50p 109.50p 108.18p 109.00p 29787
01/10/2019 109.50p 109.50p 108.62p 109.50p 40201
30/09/2019 109.50p 109.50p 108.62p 109.50p 35002
27/09/2019 109.50p 111.00p 108.00p 109.50p 190906
26/09/2019 109.50p 110.25p 108.84p 109.50p 82409
25/09/2019 108.00p 109.50p 107.13p 109.50p 769345
24/09/2019 107.00p 108.00p 106.00p 108.00p 70352
23/09/2019 108.00p 108.00p 106.00p 107.00p 50567
20/09/2019 108.00p 108.00p 107.00p 108.00p 36050
19/09/2019 108.00p 108.40p 106.00p 108.00p 100378
18/09/2019 108.00p 108.50p 108.00p 108.50p 36825
17/09/2019 110.00p 110.00p 108.00p 108.50p 109735
16/09/2019 110.00p 110.75p 109.00p 110.00p 129340
13/09/2019 110.00p 110.50p 110.00p 110.50p 8407
12/09/2019 110.50p 110.50p 110.00p 110.50p 37831
11/09/2019 110.50p 110.50p 110.00p 110.50p 70747
10/09/2019 110.50p 110.55p 110.01p 110.50p 40116
09/09/2019 110.50p 110.95p 110.00p 110.50p 89375
06/09/2019 110.50p 111.00p 110.00p 111.00p 18215
05/09/2019 110.50p 110.50p 110.00p 110.50p 51390
04/09/2019 110.50p 111.00p 110.00p 110.50p 42831
03/09/2019 110.50p 110.50p 110.00p 110.50p 20850
02/09/2019 110.50p 110.50p 110.00p 110.50p 31222
30/08/2019 110.50p 111.00p 110.01p 110.50p 122575
29/08/2019 110.50p 110.50p 110.00p 110.50p 51276
28/08/2019 110.50p 110.50p 110.24p 110.50p 16851
27/08/2019 110.50p 110.66p 110.00p 110.50p 70159
23/08/2019 110.50p 110.50p 110.05p 110.50p 33922
22/08/2019 110.50p 111.00p 110.00p 110.50p 74197
21/08/2019 110.50p 110.50p 110.00p 110.50p 73030
20/08/2019 110.50p 110.75p 110.00p 110.50p 124238
19/08/2019 110.50p 110.75p 110.25p 110.50p 63779
16/08/2019 109.50p 110.50p 109.00p 110.50p 96193
15/08/2019 109.50p 109.50p 108.20p 109.50p 119134
14/08/2019 111.50p 111.50p 109.00p 110.00p 31864
13/08/2019 111.50p 112.00p 110.63p 112.00p 23197
12/08/2019 111.50p 112.25p 111.00p 112.00p 90134
09/08/2019 111.50p 112.00p 111.14p 112.00p 63736
08/08/2019 111.50p 112.00p 110.21p 112.00p 20804
07/08/2019 111.50p 111.50p 110.00p 111.50p 25050
06/08/2019 111.50p 111.50p 110.21p 111.50p 528351
05/08/2019 111.50p 111.50p 111.14p 111.50p 57534
02/08/2019 111.50p 112.00p 111.14p 112.00p 20358
01/08/2019 111.50p 112.00p 110.00p 112.00p 72090
31/07/2019 111.50p 112.00p 111.00p 112.00p 126859
30/07/2019 111.50p 112.00p 110.00p 112.00p 176030
29/07/2019 111.50p 112.00p 111.15p 112.00p 38457
26/07/2019 111.50p 112.00p 111.15p 112.00p 12175
25/07/2019 111.50p 112.00p 111.15p 112.00p 85042
24/07/2019 111.50p 112.00p 111.15p 112.00p 77346
23/07/2019 111.50p 112.00p 111.12p 112.00p 100772
22/07/2019 111.50p 112.00p 111.12p 112.00p 55128
19/07/2019 111.50p 113.00p 111.00p 112.00p 104873
18/07/2019 111.50p 112.00p 111.12p 112.00p 107394
17/07/2019 111.50p 112.00p 111.00p 112.00p 127635
16/07/2019 111.50p 112.50p 111.12p 112.00p 673917
15/07/2019 111.50p 112.00p 111.10p 112.00p 123201
12/07/2019 111.50p 113.00p 111.10p 113.00p 239054
11/07/2019 111.50p 112.00p 111.00p 112.00p 542579
10/07/2019 111.50p 112.00p 111.00p 112.00p 564717
09/07/2019 111.50p 112.00p 111.00p 112.00p 87031
08/07/2019 111.50p 112.00p 111.00p 112.00p 36813
05/07/2019 112.50p 112.50p 111.00p 112.00p 129099
04/07/2019 112.50p 112.50p 112.00p 112.50p 112815
03/07/2019 113.00p 113.00p 112.00p 112.50p 66135
02/07/2019 113.00p 113.00p 112.00p 113.00p 70764
01/07/2019 113.00p 113.00p 112.01p 113.00p 582965
28/06/2019 113.00p 113.00p 112.29p 113.00p 51701
27/06/2019 113.00p 113.00p 112.27p 113.00p 99521
26/06/2019 113.00p 113.00p 112.26p 113.00p 52478
25/06/2019 113.00p 113.00p 112.20p 113.00p 77144
24/06/2019 113.00p 113.75p 112.17p 113.00p 95758
21/06/2019 113.00p 114.00p 112.15p 113.00p 50546
20/06/2019 113.00p 113.17p 112.12p 113.00p 91306
19/06/2019 113.00p 113.17p 112.15p 113.00p 64022
18/06/2019 113.00p 113.93p 113.00p 113.00p 65662
17/06/2019 113.00p 113.80p 112.11p 113.00p 124255
14/06/2019 113.00p 115.00p 112.00p 113.00p 1117530
13/06/2019 113.00p 113.75p 113.00p 113.00p 199672
12/06/2019 112.50p 114.00p 112.50p 113.00p 1197357
11/06/2019 110.50p 116.00p 110.50p 112.50p 124136
10/06/2019 110.00p 111.00p 109.88p 110.00p 25190
07/06/2019 109.50p 111.25p 109.43p 110.00p 96405
06/06/2019 109.50p 109.99p 109.41p 109.50p 41690
05/06/2019 109.50p 109.99p 109.40p 109.50p 17925
04/06/2019 109.50p 109.99p 109.25p 109.50p 53587
03/06/2019 109.00p 109.97p 108.42p 109.50p 112649
31/05/2019 109.00p 109.85p 108.37p 109.00p 15914
30/05/2019 109.00p 109.85p 109.00p 109.00p 13973
29/05/2019 109.00p 109.85p 108.37p 109.00p 20393

*Close Price adjusted for both dividends and splits