Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/05/2019 109.00p 109.94p 108.33p 109.00p 47100
24/05/2019 109.00p 109.85p 108.30p 109.00p 158065
23/05/2019 109.00p 109.85p 108.25p 109.00p 168185
22/05/2019 109.00p 109.50p 109.00p 109.00p 18717
21/05/2019 109.00p 109.50p 108.00p 109.00p 208179
20/05/2019 109.00p 109.00p 108.16p 109.00p 31445
17/05/2019 109.00p 109.00p 108.16p 109.00p 17727
16/05/2019 108.50p 109.00p 108.08p 109.00p 181752
15/05/2019 108.50p 108.50p 108.08p 108.50p 130167
14/05/2019 108.50p 109.00p 108.00p 108.50p 113417
13/05/2019 108.50p 108.50p 108.06p 108.50p 77684
10/05/2019 108.50p 108.50p 108.06p 108.50p 44098
09/05/2019 108.50p 108.50p 108.01p 108.50p 14369
08/05/2019 108.50p 108.50p 108.03p 108.50p 18396
07/05/2019 109.00p 109.00p 108.00p 108.50p 47969
03/05/2019 109.00p 109.00p 108.00p 109.00p 63102
02/05/2019 109.00p 109.00p 108.10p 109.00p 24002
01/05/2019 109.00p 109.00p 108.51p 109.00p 291020
30/04/2019 109.00p 109.24p 108.84p 109.00p 1127548
29/04/2019 109.00p 109.25p 108.85p 109.00p 165755
26/04/2019 109.00p 109.34p 108.50p 109.00p 73714
25/04/2019 109.00p 109.35p 108.84p 109.00p 30574
24/04/2019 109.00p 110.00p 108.84p 109.00p 59575
23/04/2019 109.00p 110.00p 108.80p 109.00p 145993
18/04/2019 109.00p 109.39p 109.00p 109.00p 25763
17/04/2019 109.00p 109.39p 108.00p 109.00p 72526
16/04/2019 109.00p 109.39p 108.72p 109.00p 47539
15/04/2019 109.00p 110.00p 108.70p 109.00p 122256
12/04/2019 109.00p 110.00p 108.50p 109.00p 70313
11/04/2019 109.00p 110.00p 108.45p 109.00p 157112
10/04/2019 109.00p 109.63p 108.47p 109.00p 108972
09/04/2019 109.00p 109.16p 108.45p 109.00p 43212
08/04/2019 109.00p 109.20p 108.42p 109.00p 29087
05/04/2019 109.00p 109.50p 108.40p 109.00p 33374
04/04/2019 109.00p 109.50p 108.25p 109.00p 48420
03/04/2019 109.00p 109.38p 108.22p 109.00p 101571
02/04/2019 109.00p 109.40p 108.00p 109.00p 92108
01/04/2019 108.50p 109.40p 108.45p 109.00p 52614
29/03/2019 108.50p 108.75p 108.50p 108.50p 124388
28/03/2019 108.50p 109.00p 108.50p 109.00p 203807
27/03/2019 108.50p 108.90p 108.50p 108.50p 1061844
26/03/2019 108.50p 109.00p 108.50p 108.50p 56762
25/03/2019 108.50p 108.85p 108.50p 108.50p 49876
22/03/2019 108.50p 108.90p 108.50p 108.50p 21592
21/03/2019 108.50p 108.89p 108.50p 108.50p 21131
20/03/2019 108.50p 108.90p 108.50p 108.50p 22620
19/03/2019 108.50p 109.00p 108.50p 108.50p 45872
18/03/2019 108.50p 109.00p 108.50p 108.50p 43405
15/03/2019 108.50p 108.90p 108.50p 108.50p 33720
14/03/2019 108.50p 108.80p 108.50p 108.50p 40341
13/03/2019 108.50p 108.80p 108.50p 108.50p 35938
12/03/2019 108.50p 108.80p 108.50p 108.50p 39470
11/03/2019 108.50p 108.80p 108.45p 108.50p 34159
08/03/2019 108.50p 108.80p 108.02p 108.50p 52251
07/03/2019 108.50p 108.80p 108.41p 108.50p 34122
06/03/2019 108.50p 108.90p 108.41p 108.50p 34208
05/03/2019 108.50p 109.00p 108.01p 108.50p 109318
04/03/2019 108.00p 109.00p 108.00p 108.50p 90791
01/03/2019 106.25p 108.50p 106.25p 108.00p 108433
28/02/2019 104.75p 106.50p 104.75p 106.25p 33969
27/02/2019 104.75p 104.95p 104.75p 104.75p 46769
26/02/2019 104.75p 104.95p 104.75p 104.75p 28836
25/02/2019 104.75p 105.00p 104.75p 104.75p 67489
22/02/2019 104.75p 105.00p 104.75p 105.00p 32358
21/02/2019 104.75p 105.00p 104.50p 105.00p 48257
20/02/2019 104.50p 105.00p 104.50p 105.00p 71002
19/02/2019 104.50p 105.00p 104.40p 105.00p 176229
18/02/2019 104.50p 104.75p 104.50p 104.50p 49141
15/02/2019 104.50p 104.98p 104.50p 104.50p 1751845
14/02/2019 104.50p 105.00p 104.50p 104.50p 46145
13/02/2019 104.50p 104.95p 104.22p 104.50p 82380
12/02/2019 104.50p 104.90p 104.22p 104.50p 19352
11/02/2019 104.25p 104.85p 104.20p 104.50p 119372
08/02/2019 104.00p 104.51p 103.50p 104.25p 147921
07/02/2019 104.00p 104.00p 103.49p 104.00p 87565
06/02/2019 104.00p 104.00p 103.92p 104.00p 323512
05/02/2019 103.25p 105.00p 103.02p 103.50p 168721
04/02/2019 103.00p 103.90p 102.12p 103.50p 176083
01/02/2019 102.25p 102.47p 102.17p 102.25p 3747956
31/01/2019 102.25p 102.40p 102.16p 102.25p 109057
30/01/2019 102.25p 102.40p 102.16p 102.25p 26655
29/01/2019 102.25p 102.40p 102.16p 102.25p 37714
28/01/2019 102.75p 103.00p 102.31p 102.50p 161541
25/01/2019 102.75p 102.80p 102.56p 102.75p 55569
24/01/2019 102.75p 102.90p 102.53p 102.75p 26416
23/01/2019 103.00p 103.00p 102.75p 102.75p 311258
22/01/2019 103.25p 103.25p 103.00p 103.00p 145359
21/01/2019 103.25p 103.25p 103.05p 103.25p 144047
18/01/2019 103.25p 103.25p 103.02p 103.25p 69349
17/01/2019 103.00p 103.30p 102.65p 103.25p 221014
16/01/2019 103.25p 103.49p 102.65p 103.00p 55713
15/01/2019 104.00p 104.38p 102.60p 103.50p 84127
14/01/2019 102.50p 104.48p 102.16p 104.00p 132251
11/01/2019 101.25p 103.00p 100.80p 102.50p 441560
10/01/2019 98.40p 103.10p 98.40p 101.25p 1665125
09/01/2019 98.30p 98.46p 98.30p 98.40p 110000
08/01/2019 97.80p 98.55p 97.58p 98.30p 132209
07/01/2019 97.80p 98.00p 97.57p 97.80p 4546
04/01/2019 97.80p 98.00p 97.80p 97.80p 1000
03/01/2019 97.80p 97.80p 97.56p 97.80p 77000
02/01/2019 97.80p 97.80p 97.55p 97.80p 11000
31/12/2018 97.80p 98.03p 97.53p 97.80p 7181
28/12/2018 97.80p 97.80p 97.53p 97.80p 10161
27/12/2018 97.80p 98.03p 97.51p 97.80p 123069
24/12/2018 97.80p 97.94p 97.80p 97.80p 1495
21/12/2018 97.80p 97.90p 97.51p 97.80p 114650
20/12/2018 97.80p 97.80p 97.80p 97.80p 54307
19/12/2018 97.80p 97.80p 97.50p 97.80p 3000
18/12/2018 97.80p 97.94p 97.50p 97.80p 21006
17/12/2018 97.80p 98.20p 97.40p 97.80p 32255
14/12/2018 97.60p 97.80p 97.60p 97.80p 1943080
13/12/2018 97.60p 97.60p 97.00p 97.60p 11816
12/12/2018 97.60p 97.60p 97.13p 97.60p 399694
11/12/2018 97.60p 97.60p 97.11p 97.60p 500
10/12/2018 98.90p 98.90p 97.60p 97.60p 14914
07/12/2018 99.10p 99.10p 98.13p 98.90p 53219
06/12/2018 99.10p 99.10p 98.40p 99.10p 24286
05/12/2018 99.10p 99.10p 98.41p 99.10p 17086
04/12/2018 99.10p 99.10p 99.05p 99.10p 6500
03/12/2018 99.10p 99.80p 98.53p 99.80p 26805
30/11/2018 98.90p 99.10p 98.45p 99.10p 335000
29/11/2018 98.90p 99.25p 98.47p 98.90p 356559
28/11/2018 98.90p 99.14p 98.45p 98.90p 25000
27/11/2018 98.60p 99.00p 98.42p 98.90p 1141934
26/11/2018 96.50p 98.60p 96.26p 98.60p 51103
23/11/2018 96.00p 96.10p 95.28p 96.10p 1062
22/11/2018 95.50p 97.00p 95.50p 96.00p 204694
21/11/2018 95.20p 95.30p 94.67p 95.30p 1464
20/11/2018 95.20p 95.30p 94.40p 95.30p 12455
19/11/2018 95.20p 95.20p 94.40p 94.90p 10000
16/11/2018 95.20p 95.20p 94.90p 94.90p 217450
15/11/2018 95.20p 95.20p 94.44p 94.90p 11000
14/11/2018 95.20p 95.20p 94.43p 94.90p 5690
13/11/2018 95.20p 95.20p 94.90p 94.90p 1300
12/11/2018 95.20p 95.20p 94.90p 94.90p 12059
09/11/2018 95.20p 95.40p 94.40p 94.90p 21248
08/11/2018 95.20p 95.20p 94.90p 94.90p 18000
07/11/2018 95.20p 95.20p 94.40p 94.90p 10230
06/11/2018 95.20p 95.20p 94.40p 94.90p 10083
05/11/2018 95.20p 95.20p 94.40p 94.90p 31500
02/11/2018 95.20p 95.20p 94.40p 94.90p 51011
01/11/2018 95.20p 95.20p 94.40p 94.90p 13836
31/10/2018 95.00p 95.00p 94.40p 94.90p 11940
30/10/2018 95.00p 95.00p 94.35p 94.70p 5400
29/10/2018 96.70p 96.70p 94.00p 94.70p 127742
26/10/2018 96.70p 96.70p 96.00p 96.70p 9500
25/10/2018 96.70p 96.70p 96.00p 96.70p 16485
24/10/2018 96.70p 96.70p 96.00p 96.70p 8284
23/10/2018 96.70p 96.70p 96.39p 96.70p 7059
22/10/2018 96.70p 96.70p 96.00p 96.70p 5874
19/10/2018 96.60p 96.60p 95.80p 96.60p 11754
18/10/2018 96.60p 96.60p 95.99p 96.60p 60640
17/10/2018 97.00p 97.00p 95.80p 97.00p 18512
16/10/2018 96.70p 97.00p 96.40p 97.00p 8259
15/10/2018 97.30p 98.00p 96.00p 97.00p 35600
12/10/2018 98.40p 99.00p 97.00p 97.50p 20295
11/10/2018 99.50p 99.50p 97.80p 98.40p 28226
10/10/2018 100.25p 100.25p 99.85p 99.85p 19552
09/10/2018 100.25p 100.25p 99.99p 100.25p 22500
08/10/2018 100.25p 100.25p 100.00p 100.25p 27033
05/10/2018 100.25p 100.25p 100.00p 100.25p 20580
04/10/2018 100.25p 100.25p 100.00p 100.25p 12297
03/10/2018 100.50p 100.50p 100.00p 100.50p 13995
02/10/2018 100.50p 100.50p 100.00p 100.50p 40312
01/10/2018 100.50p 100.65p 100.00p 100.50p 55224
28/09/2018 101.50p 101.50p 100.50p 100.75p 38172
27/09/2018 101.50p 101.50p 101.00p 101.50p 14000
26/09/2018 102.00p 102.00p 101.00p 101.50p 32580
25/09/2018 102.50p 102.50p 101.54p 102.00p 12780
24/09/2018 102.50p 103.00p 102.00p 102.50p 41779
21/09/2018 102.75p 102.75p 102.00p 102.50p 72489
20/09/2018 102.75p 102.75p 102.08p 102.75p 3000
19/09/2018 103.25p 103.25p 102.39p 102.75p 21022
18/09/2018 103.25p 103.25p 102.50p 103.25p 19474
17/09/2018 103.25p 103.25p 102.00p 103.25p 45532
14/09/2018 103.50p 103.50p 103.00p 103.50p 30300
13/09/2018 103.75p 103.75p 103.00p 103.50p 104583
12/09/2018 103.75p 103.75p 103.53p 103.75p 10000
11/09/2018 103.75p 104.00p 103.53p 103.75p 9456
10/09/2018 103.75p 103.75p 103.50p 103.75p 7176
07/09/2018 103.75p 103.75p 103.50p 103.75p 19694
06/09/2018 103.75p 103.75p 103.50p 103.75p 43839
05/09/2018 104.00p 104.00p 103.60p 103.75p 974428
04/09/2018 104.00p 104.00p 103.79p 104.00p 108078
03/09/2018 104.00p 104.00p 103.82p 104.00p 68000
31/08/2018 104.25p 104.25p 103.76p 104.00p 12939
30/08/2018 104.25p 104.25p 104.00p 104.25p 2659
29/08/2018 104.25p 104.50p 103.74p 104.25p 11213
28/08/2018 104.25p 104.50p 103.72p 104.25p 234368
24/08/2018 104.25p 104.25p 103.68p 104.25p 23011
23/08/2018 104.25p 104.25p 103.70p 104.25p 18357
22/08/2018 104.25p 104.25p 104.19p 104.25p 26169
21/08/2018 104.25p 104.27p 104.23p 104.25p 74694
20/08/2018 104.25p 104.45p 103.67p 104.25p 200029
17/08/2018 104.25p 104.39p 103.67p 104.25p 82460
16/08/2018 104.25p 104.50p 103.66p 104.25p 1771
15/08/2018 104.25p 104.25p 103.66p 104.25p 1000
14/08/2018 104.25p 104.50p 104.25p 104.25p 11500
13/08/2018 104.25p 104.62p 104.25p 104.25p 875
10/08/2018 104.25p 104.62p 103.66p 104.25p 6913

*Close Price adjusted for both dividends and splits