Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
Amigo Holdings (AMGO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2022 | 4.20p | 4.50p | 3.81p | 3.96p | 642484 |
| 28/09/2022 | 4.00p | 4.20p | 3.80p | 4.02p | 1685410 |
| 27/09/2022 | 3.80p | 4.20p | 3.80p | 3.80p | 268031 |
| 26/09/2022 | 3.90p | 4.20p | 3.81p | 3.90p | 783473 |
| 23/09/2022 | 4.00p | 4.20p | 3.83p | 4.00p | 596340 |
| 22/09/2022 | 4.20p | 4.20p | 3.81p | 4.00p | 511060 |
| 21/09/2022 | 3.93p | 4.40p | 3.93p | 3.93p | 127201 |
| 20/09/2022 | 4.10p | 4.40p | 3.80p | 3.98p | 251220 |
| 19/09/2022 | 4.80p | 4.80p | 3.80p | 3.95p | 849148 |
| 16/09/2022 | 4.80p | 4.80p | 3.80p | 3.95p | 849148 |
| 15/09/2022 | 3.78p | 4.50p | 3.71p | 3.71p | 610309 |
| 14/09/2022 | 4.00p | 4.76p | 3.71p | 4.00p | 2098381 |
| 13/09/2022 | 4.16p | 4.95p | 3.90p | 4.14p | 2722951 |
| 12/09/2022 | 4.40p | 4.87p | 3.86p | 4.40p | 309978 |
| 09/09/2022 | 4.40p | 4.60p | 4.07p | 4.23p | 1117225 |
| 08/09/2022 | 4.40p | 4.70p | 3.66p | 4.28p | 1569287 |
| 07/09/2022 | 4.00p | 4.70p | 3.82p | 4.30p | 2008514 |
| 06/09/2022 | 3.90p | 4.40p | 3.65p | 3.83p | 1661552 |
| 05/09/2022 | 4.15p | 4.30p | 3.55p | 3.88p | 976727 |
| 02/09/2022 | 4.20p | 4.40p | 3.47p | 4.18p | 1948755 |
| 01/09/2022 | 4.65p | 4.65p | 3.81p | 4.13p | 4191551 |
| 31/08/2022 | 4.50p | 4.80p | 4.01p | 4.48p | 794141 |
| 30/08/2022 | 4.40p | 4.80p | 4.00p | 4.45p | 544770 |
| 29/08/2022 | 4.30p | 5.00p | 3.70p | 4.30p | 669297 |
| 26/08/2022 | 4.30p | 5.00p | 3.70p | 4.30p | 669297 |
| 25/08/2022 | 5.00p | 5.50p | 4.05p | 5.00p | 998234 |
| 24/08/2022 | 5.50p | 5.50p | 4.34p | 5.50p | 828017 |
| 23/08/2022 | 5.10p | 5.30p | 4.75p | 5.10p | 1071691 |
| 22/08/2022 | 5.00p | 5.00p | 4.25p | 5.00p | 1814322 |
| 19/08/2022 | 5.00p | 5.50p | 4.61p | 4.99p | 2507989 |
| 18/08/2022 | 5.05p | 5.49p | 4.13p | 4.75p | 3202281 |
| 17/08/2022 | 5.05p | 5.50p | 4.51p | 4.85p | 1803706 |
| 16/08/2022 | 5.25p | 5.90p | 5.00p | 5.18p | 511535 |
| 15/08/2022 | 5.60p | 5.60p | 5.01p | 5.39p | 389899 |
| 12/08/2022 | 5.20p | 6.00p | 5.01p | 5.27p | 825243 |
| 11/08/2022 | 5.20p | 6.00p | 4.99p | 5.20p | 333019 |
| 10/08/2022 | 5.25p | 5.60p | 4.81p | 5.38p | 1143426 |
| 09/08/2022 | 5.40p | 5.50p | 4.81p | 5.50p | 1078832 |
| 08/08/2022 | 5.00p | 5.40p | 4.51p | 4.90p | 687719 |
| 05/08/2022 | 5.00p | 5.20p | 4.61p | 5.00p | 875712 |
| 04/08/2022 | 4.75p | 5.60p | 4.50p | 4.86p | 3617908 |
| 03/08/2022 | 4.48p | 4.85p | 3.60p | 4.51p | 1875842 |
| 02/08/2022 | 4.00p | 4.50p | 3.32p | 4.24p | 3315482 |
| 01/08/2022 | 3.46p | 3.92p | 3.46p | 3.90p | 891943 |
| 29/07/2022 | 3.47p | 3.98p | 3.46p | 3.89p | 1246372 |
| 28/07/2022 | 3.45p | 3.98p | 3.45p | 3.80p | 1117917 |
| 27/07/2022 | 3.60p | 4.00p | 3.57p | 3.57p | 750332 |
| 26/07/2022 | 3.98p | 4.00p | 3.31p | 3.76p | 2815584 |
| 25/07/2022 | 3.70p | 3.98p | 3.40p | 3.59p | 3565228 |
| 22/07/2022 | 3.87p | 4.34p | 3.70p | 3.85p | 659325 |
| 21/07/2022 | 3.87p | 4.35p | 3.80p | 3.80p | 898087 |
| 20/07/2022 | 4.00p | 4.50p | 3.78p | 3.83p | 2467134 |
| 19/07/2022 | 4.00p | 4.50p | 3.70p | 3.88p | 3414190 |
| 18/07/2022 | 4.50p | 4.90p | 4.14p | 4.39p | 1198318 |
| 15/07/2022 | 4.50p | 4.84p | 4.50p | 4.50p | 675409 |
| 14/07/2022 | 4.80p | 4.84p | 4.60p | 4.60p | 649979 |
| 13/07/2022 | 4.90p | 4.90p | 4.56p | 4.78p | 940506 |
| 12/07/2022 | 4.90p | 4.98p | 4.44p | 4.90p | 1184529 |
| 11/07/2022 | 4.44p | 5.00p | 4.44p | 4.73p | 437882 |
| 08/07/2022 | 4.51p | 5.49p | 4.44p | 4.44p | 2484791 |
| 07/07/2022 | 5.00p | 6.00p | 4.66p | 4.86p | 940115 |
| 06/07/2022 | 5.40p | 5.50p | 4.71p | 5.00p | 236946 |
| 05/07/2022 | 5.00p | 5.24p | 4.51p | 4.73p | 906308 |
| 04/07/2022 | 5.00p | 5.55p | 4.51p | 4.65p | 1128197 |
| 01/07/2022 | 4.89p | 5.40p | 4.60p | 4.65p | 4230670 |
| 30/06/2022 | 5.25p | 5.40p | 4.51p | 5.20p | 1249602 |
| 29/06/2022 | 5.25p | 5.80p | 5.10p | 5.10p | 5609371 |
| 28/06/2022 | 5.90p | 6.39p | 5.01p | 5.35p | 2464839 |
| 27/06/2022 | 5.25p | 5.39p | 4.45p | 5.30p | 345159 |
| 24/06/2022 | 5.24p | 5.39p | 4.70p | 4.94p | 784645 |
| 23/06/2022 | 5.10p | 5.42p | 4.70p | 4.70p | 1112377 |
| 22/06/2022 | 5.20p | 5.50p | 4.30p | 5.25p | 1296992 |
| 21/06/2022 | 5.40p | 5.80p | 5.13p | 5.40p | 781045 |
| 20/06/2022 | 5.20p | 5.66p | 5.06p | 5.40p | 989424 |
| 17/06/2022 | 5.36p | 5.74p | 5.05p | 5.20p | 811597 |
| 16/06/2022 | 5.36p | 5.69p | 5.00p | 5.36p | 1843964 |
| 15/06/2022 | 4.70p | 5.98p | 4.70p | 5.55p | 3152972 |
| 14/06/2022 | 5.12p | 5.70p | 4.60p | 4.87p | 1652059 |
| 13/06/2022 | 5.50p | 5.82p | 4.60p | 5.30p | 2902916 |
| 10/06/2022 | 5.60p | 6.00p | 5.50p | 5.85p | 2047958 |
| 09/06/2022 | 5.50p | 5.99p | 5.50p | 5.95p | 2002674 |
| 08/06/2022 | 6.00p | 6.15p | 5.71p | 5.94p | 1120277 |
| 07/06/2022 | 6.40p | 7.06p | 5.63p | 6.06p | 1300684 |
| 06/06/2022 | 5.90p | 7.04p | 5.61p | 6.02p | 2534341 |
| 03/06/2022 | 6.19p | 7.00p | 5.50p | 6.48p | 10257698 |
| 02/06/2022 | 6.19p | 7.00p | 5.50p | 6.48p | 10257698 |
| 01/06/2022 | 6.19p | 7.00p | 5.50p | 6.48p | 10246844 |
| 31/05/2022 | 6.10p | 6.77p | 5.51p | 6.18p | 2422053 |
| 30/05/2022 | 6.20p | 7.35p | 5.68p | 6.34p | 3396921 |
| 27/05/2022 | 6.12p | 7.00p | 5.52p | 6.41p | 3286154 |
| 26/05/2022 | 6.75p | 7.59p | 6.20p | 6.51p | 3030118 |
| 25/05/2022 | 7.85p | 7.88p | 5.51p | 6.67p | 9328831 |
| 24/05/2022 | 8.00p | 9.99p | 6.72p | 7.30p | 29325756 |
| 23/05/2022 | 6.38p | 6.29p | 6.29p | 6.29p | 0 |
| 20/05/2022 | 6.38p | 6.60p | 5.50p | 6.29p | 4740810 |
| 19/05/2022 | 6.40p | 6.69p | 5.63p | 6.38p | 1787950 |
| 18/05/2022 | 6.62p | 6.70p | 5.56p | 6.62p | 734917 |
| 17/05/2022 | 6.72p | 6.89p | 5.60p | 6.66p | 1642500 |
| 16/05/2022 | 6.00p | 7.50p | 5.61p | 6.51p | 2701521 |
| 13/05/2022 | 6.65p | 7.62p | 5.92p | 6.20p | 5432927 |
| 12/05/2022 | 6.80p | 7.37p | 5.78p | 6.69p | 3963401 |
| 11/05/2022 | 7.24p | 7.80p | 6.00p | 6.79p | 4938949 |
| 10/05/2022 | 6.68p | 7.50p | 5.86p | 6.46p | 1744110 |
| 09/05/2022 | 7.07p | 7.20p | 5.52p | 6.48p | 4145407 |
| 06/05/2022 | 7.07p | 8.09p | 6.61p | 7.07p | 5360639 |
| 05/05/2022 | 6.41p | 7.75p | 6.41p | 7.07p | 5476224 |
| 04/05/2022 | 8.00p | 8.39p | 5.69p | 6.98p | 11628972 |
| 03/05/2022 | 5.80p | 8.00p | 5.26p | 7.70p | 19725682 |
| 02/05/2022 | 5.65p | 5.70p | 5.07p | 5.60p | 3694079 |
| 29/04/2022 | 5.65p | 5.70p | 5.07p | 5.60p | 3694079 |
| 28/04/2022 | 5.12p | 5.50p | 4.88p | 5.28p | 2099614 |
| 27/04/2022 | 5.01p | 5.29p | 4.51p | 5.23p | 1022437 |
| 26/04/2022 | 5.10p | 5.30p | 4.83p | 5.14p | 1407420 |
| 25/04/2022 | 5.33p | 5.50p | 4.51p | 5.11p | 1253426 |
| 22/04/2022 | 5.00p | 5.69p | 4.80p | 5.33p | 2362749 |
| 21/04/2022 | 5.46p | 5.70p | 5.00p | 5.01p | 2997037 |
| 20/04/2022 | 5.80p | 5.80p | 5.00p | 5.19p | 2637308 |
| 19/04/2022 | 5.20p | 5.50p | 4.71p | 5.35p | 2477376 |
| 18/04/2022 | 5.00p | 5.49p | 4.53p | 5.20p | 2697641 |
| 15/04/2022 | 5.00p | 5.49p | 4.53p | 5.20p | 2697641 |
| 14/04/2022 | 5.00p | 5.49p | 4.53p | 5.20p | 2697641 |
| 13/04/2022 | 5.00p | 5.68p | 4.51p | 5.25p | 1469209 |
| 12/04/2022 | 5.64p | 5.65p | 4.62p | 5.00p | 2450888 |
| 11/04/2022 | 5.10p | 5.99p | 4.45p | 5.24p | 7169470 |
| 08/04/2022 | 4.60p | 5.00p | 4.22p | 4.56p | 3748739 |
| 07/04/2022 | 4.83p | 5.00p | 4.50p | 4.75p | 3820765 |
| 06/04/2022 | 4.41p | 5.50p | 4.19p | 4.82p | 10691568 |
| 05/04/2022 | 4.70p | 5.49p | 4.50p | 4.50p | 1340715 |
| 04/04/2022 | 4.60p | 5.70p | 4.02p | 4.90p | 2336005 |
| 01/04/2022 | 5.50p | 5.50p | 4.50p | 4.85p | 1731167 |
| 31/03/2022 | 5.52p | 5.52p | 4.35p | 5.40p | 2792754 |
| 30/03/2022 | 4.50p | 5.50p | 4.26p | 4.80p | 5324073 |
| 29/03/2022 | 6.00p | 6.00p | 4.40p | 5.19p | 4001399 |
| 28/03/2022 | 6.00p | 6.00p | 4.40p | 5.02p | 1926875 |
| 25/03/2022 | 5.00p | 5.45p | 4.40p | 4.96p | 1106399 |
| 24/03/2022 | 4.50p | 5.50p | 4.35p | 4.80p | 2420694 |
| 23/03/2022 | 4.40p | 5.30p | 4.25p | 4.48p | 1661828 |
| 22/03/2022 | 5.13p | 5.40p | 4.70p | 5.09p | 2195919 |
| 21/03/2022 | 5.13p | 6.17p | 4.40p | 5.13p | 1449407 |
| 18/03/2022 | 4.60p | 5.15p | 4.40p | 4.80p | 5151776 |
| 17/03/2022 | 4.75p | 5.50p | 4.47p | 4.85p | 5342321 |
| 16/03/2022 | 6.08p | 6.99p | 4.20p | 5.00p | 36954468 |
| 15/03/2022 | 6.57p | 8.40p | 5.74p | 5.99p | 18935120 |
| 14/03/2022 | 5.50p | 7.36p | 5.50p | 6.57p | 12924910 |
| 11/03/2022 | 5.50p | 7.00p | 5.50p | 5.65p | 19238992 |
| 10/03/2022 | 6.86p | 7.88p | 5.50p | 6.44p | 15361129 |
| 09/03/2022 | 8.72p | 9.92p | 6.66p | 7.10p | 23186928 |
| 08/03/2022 | 6.34p | 10.00p | 5.51p | 8.72p | 55649228 |
| 07/03/2022 | 3.50p | 6.85p | 2.71p | 6.50p | 48348752 |
| 04/03/2022 | 2.70p | 3.30p | 2.30p | 2.75p | 6234861 |
| 03/03/2022 | 3.36p | 3.36p | 2.58p | 2.75p | 3497170 |
| 02/03/2022 | 2.90p | 3.20p | 2.71p | 3.00p | 1654586 |
| 01/03/2022 | 3.00p | 3.50p | 2.78p | 3.01p | 2775500 |
| 28/02/2022 | 3.00p | 3.25p | 2.75p | 3.04p | 2454017 |
| 25/02/2022 | 2.85p | 3.50p | 2.70p | 2.96p | 2003446 |
| 24/02/2022 | 2.80p | 3.29p | 2.49p | 2.92p | 5989360 |
| 23/02/2022 | 3.17p | 3.45p | 2.62p | 3.07p | 10811910 |
| 22/02/2022 | 3.12p | 3.50p | 3.00p | 3.25p | 2011499 |
| 21/02/2022 | 3.22p | 3.69p | 3.12p | 3.30p | 2650535 |
| 18/02/2022 | 3.49p | 4.00p | 3.17p | 3.30p | 1361400 |
| 17/02/2022 | 3.50p | 3.99p | 3.19p | 3.58p | 494708 |
| 16/02/2022 | 3.50p | 4.00p | 3.30p | 3.65p | 751776 |
| 15/02/2022 | 3.50p | 3.73p | 3.12p | 3.50p | 4342145 |
| 14/02/2022 | 3.40p | 4.00p | 3.00p | 3.47p | 1954121 |
| 11/02/2022 | 3.50p | 4.00p | 3.12p | 3.68p | 2208564 |
| 10/02/2022 | 3.50p | 4.00p | 3.25p | 3.57p | 1660452 |
| 09/02/2022 | 3.30p | 4.00p | 3.30p | 3.49p | 3103414 |
| 08/02/2022 | 3.46p | 3.80p | 3.10p | 3.44p | 4094433 |
| 07/02/2022 | 3.70p | 4.30p | 3.20p | 3.55p | 5978911 |
| 04/02/2022 | 4.08p | 4.84p | 3.63p | 3.95p | 6015809 |
| 03/02/2022 | 5.00p | 5.40p | 4.05p | 4.53p | 11404521 |
| 02/02/2022 | 3.74p | 5.40p | 3.62p | 4.75p | 46917608 |
| 01/02/2022 | 3.00p | 4.20p | 2.61p | 3.84p | 22231136 |
| 31/01/2022 | 2.22p | 2.99p | 2.22p | 2.58p | 9675938 |
| 28/01/2022 | 2.45p | 2.69p | 2.09p | 2.65p | 6970906 |
| 27/01/2022 | 2.74p | 2.92p | 2.18p | 2.21p | 20029754 |
| 26/01/2022 | 1.80p | 3.00p | 1.63p | 2.74p | 32493970 |
| 25/01/2022 | 3.48p | 3.48p | 2.00p | 2.00p | 34580000 |
| 24/01/2022 | 4.42p | 5.40p | 2.25p | 3.48p | 54682712 |
| 21/01/2022 | 5.84p | 6.00p | 5.61p | 5.99p | 8032766 |
| 20/01/2022 | 6.00p | 6.00p | 5.52p | 5.80p | 11091664 |
| 19/01/2022 | 6.00p | 6.30p | 5.51p | 5.90p | 11039381 |
| 18/01/2022 | 6.00p | 6.42p | 5.61p | 5.90p | 8602068 |
| 17/01/2022 | 5.77p | 6.33p | 5.55p | 5.93p | 4828382 |
| 14/01/2022 | 5.45p | 6.00p | 5.11p | 5.62p | 3075311 |
| 13/01/2022 | 5.75p | 5.75p | 5.60p | 5.60p | 1783397 |
| 12/01/2022 | 5.75p | 5.75p | 5.51p | 5.63p | 2167028 |
| 10/01/2022 | 5.80p | 5.84p | 5.56p | 5.80p | 5385953 |
| 07/01/2022 | 6.00p | 6.00p | 5.44p | 5.87p | 4903193 |
| 06/01/2022 | 5.80p | 6.00p | 5.30p | 5.81p | 9568825 |
| 05/01/2022 | 5.81p | 6.00p | 5.70p | 5.85p | 3128575 |
| 04/01/2022 | 5.95p | 6.59p | 5.56p | 5.90p | 5640991 |
| 03/01/2022 | 6.00p | 6.20p | 5.68p | 5.99p | 2383792 |
| 31/12/2021 | 6.00p | 6.20p | 5.68p | 5.99p | 2383792 |
| 30/12/2021 | 5.85p | 6.20p | 5.68p | 5.97p | 4666086 |
| 29/12/2021 | 5.89p | 6.25p | 5.56p | 6.00p | 4041309 |
| 28/12/2021 | 6.00p | 6.10p | 5.65p | 6.04p | 1126821 |
| 27/12/2021 | 6.00p | 6.10p | 5.65p | 6.04p | 1126821 |
| 24/12/2021 | 6.00p | 6.10p | 5.65p | 6.04p | 1126821 |
| 23/12/2021 | 6.00p | 6.11p | 5.56p | 6.00p | 3551087 |
*Close Price adjusted for both dividends and splits