Amigo Holdings (AMGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2021 5.79p 6.10p 5.56p 5.99p 8575350
21/12/2021 5.60p 5.85p 5.45p 5.78p 2002975
20/12/2021 5.60p 6.00p 5.47p 5.80p 2105353
17/12/2021 5.84p 6.00p 5.02p 5.68p 2756228
16/12/2021 5.90p 6.76p 5.41p 5.86p 6268228
15/12/2021 6.00p 6.20p 5.52p 5.66p 3946081
14/12/2021 6.41p 6.42p 5.31p 6.00p 3442501
13/12/2021 6.00p 6.50p 5.70p 5.70p 2501709
10/12/2021 5.66p 6.38p 5.53p 6.06p 5981450
09/12/2021 6.03p 6.30p 5.75p 5.81p 6575824
08/12/2021 6.00p 6.50p 5.26p 6.18p 6051778
07/12/2021 6.00p 6.87p 5.70p 5.97p 13316916
06/12/2021 7.30p 8.00p 5.27p 6.19p 33992360
03/12/2021 8.10p 8.10p 7.04p 7.70p 6291008
02/12/2021 8.36p 8.80p 7.25p 8.02p 3467696
01/12/2021 8.29p 9.00p 7.61p 7.82p 5688083
30/11/2021 7.70p 8.50p 6.26p 7.75p 7775109
29/11/2021 8.70p 9.50p 7.07p 7.63p 30598024
26/11/2021 10.54p 11.65p 10.08p 10.70p 6549118
25/11/2021 11.99p 12.59p 10.50p 10.82p 2329304
24/11/2021 11.20p 12.67p 9.86p 12.06p 3616548
23/11/2021 10.00p 11.20p 9.49p 11.20p 2049545
22/11/2021 10.50p 11.34p 10.20p 10.50p 2551333
19/11/2021 10.60p 11.33p 10.50p 10.70p 1305122
18/11/2021 11.00p 12.04p 10.50p 10.71p 2148683
17/11/2021 10.67p 12.04p 10.50p 10.80p 996685
16/11/2021 11.10p 11.44p 10.52p 10.95p 1689999
15/11/2021 11.00p 11.78p 10.48p 11.20p 3392002
12/11/2021 11.65p 11.93p 11.20p 11.25p 1587478
11/11/2021 12.00p 12.55p 11.00p 11.82p 3075685
10/11/2021 11.99p 12.35p 11.20p 11.70p 2012522
09/11/2021 11.99p 12.49p 11.39p 11.75p 1488277
08/11/2021 12.75p 12.75p 11.20p 12.26p 728470
05/11/2021 11.99p 12.18p 11.40p 11.60p 1287514
04/11/2021 11.91p 12.42p 11.33p 11.52p 2800161
03/11/2021 12.50p 12.60p 11.51p 11.66p 2795620
02/11/2021 12.40p 13.00p 11.50p 12.30p 3632995
01/11/2021 12.10p 12.99p 11.20p 12.58p 5393145
29/10/2021 12.40p 13.27p 12.01p 12.70p 1122763
28/10/2021 12.10p 13.89p 11.94p 12.66p 3215586
27/10/2021 13.00p 13.80p 12.02p 13.00p 4554521
26/10/2021 12.58p 13.16p 11.51p 12.80p 2073212
25/10/2021 11.71p 13.00p 11.35p 12.27p 1734108
22/10/2021 11.51p 12.51p 11.43p 11.45p 1383809
21/10/2021 11.38p 12.40p 10.81p 11.94p 2869949
20/10/2021 11.00p 12.00p 11.00p 11.00p 529584
19/10/2021 11.00p 12.00p 10.55p 11.40p 2020395
18/10/2021 11.00p 12.00p 11.00p 11.50p 1358473
15/10/2021 11.26p 12.00p 11.04p 11.40p 1020897
14/10/2021 11.60p 12.29p 11.00p 11.35p 1951621
13/10/2021 11.90p 11.90p 11.01p 11.50p 2125768
12/10/2021 12.71p 12.98p 11.33p 11.75p 1828312
11/10/2021 12.03p 13.00p 11.51p 11.90p 2450557
08/10/2021 11.75p 12.99p 11.31p 12.03p 2039325
07/10/2021 12.30p 13.00p 11.00p 11.95p 684466
06/10/2021 12.10p 13.00p 11.27p 11.64p 5936904
05/10/2021 12.00p 13.68p 11.00p 11.98p 2424615
04/10/2021 13.00p 13.00p 12.03p 12.16p 1640141
01/10/2021 11.50p 13.00p 10.63p 12.35p 3104359
30/09/2021 13.40p 15.00p 12.21p 12.50p 5734567
29/09/2021 10.60p 14.65p 10.60p 13.37p 13627477
28/09/2021 10.60p 11.89p 10.40p 10.60p 742364
27/09/2021 10.80p 11.84p 10.31p 10.60p 4180562
24/09/2021 10.89p 11.88p 10.69p 10.82p 1740736
23/09/2021 11.21p 12.00p 10.85p 10.89p 2780792
22/09/2021 11.50p 11.89p 10.92p 11.35p 1352290
21/09/2021 11.40p 12.00p 10.90p 11.45p 1650147
20/09/2021 11.50p 12.00p 10.50p 11.70p 3246924
17/09/2021 11.00p 12.00p 11.00p 11.88p 2944308
16/09/2021 11.75p 11.99p 10.57p 11.88p 1655620
15/09/2021 11.75p 12.00p 11.00p 11.88p 1733323
14/09/2021 12.31p 12.82p 10.62p 11.50p 7739712
13/09/2021 13.40p 14.40p 12.21p 12.60p 4685173
10/09/2021 12.90p 15.00p 12.00p 13.14p 11800643
09/09/2021 11.70p 15.00p 10.77p 12.58p 15630106
08/09/2021 10.43p 11.88p 10.04p 11.61p 7550193
07/09/2021 9.35p 11.99p 9.35p 10.70p 14740312
06/09/2021 9.75p 9.80p 9.23p 9.68p 3684158
03/09/2021 9.50p 9.90p 9.02p 9.70p 5445506
02/09/2021 9.29p 9.51p 8.71p 9.40p 2857029
01/09/2021 8.90p 9.90p 8.07p 9.40p 8606243
31/08/2021 8.45p 8.90p 7.66p 8.80p 3457508
30/08/2021 8.04p 8.40p 7.62p 8.24p 10791641
27/08/2021 8.04p 8.40p 7.62p 8.24p 10791641
26/08/2021 8.05p 8.14p 7.53p 7.90p 3908671
25/08/2021 7.02p 8.35p 7.02p 8.00p 5699426
24/08/2021 8.20p 8.40p 7.52p 8.38p 2064739
23/08/2021 7.50p 8.05p 7.01p 8.00p 1537183
20/08/2021 7.80p 8.09p 7.03p 7.43p 1418471
19/08/2021 7.05p 8.00p 7.00p 8.00p 1423945
18/08/2021 7.46p 8.00p 6.67p 7.37p 3749656
17/08/2021 7.80p 8.50p 7.30p 7.42p 3508896
16/08/2021 8.00p 8.30p 7.70p 7.98p 4318651
13/08/2021 8.10p 8.40p 7.75p 7.75p 2038513
12/08/2021 8.00p 8.40p 7.72p 8.08p 2710756
11/08/2021 8.25p 8.60p 7.83p 8.39p 2595238
10/08/2021 8.10p 9.00p 7.81p 8.17p 2834686
09/08/2021 8.52p 9.50p 7.91p 8.50p 7825167
06/08/2021 8.50p 9.50p 8.50p 8.98p 921327
05/08/2021 9.50p 9.60p 8.63p 8.70p 1503961
04/08/2021 8.77p 9.30p 8.50p 9.30p 2444888
03/08/2021 8.80p 9.10p 8.51p 8.59p 1161577
02/08/2021 8.23p 9.30p 8.20p 8.91p 3193224
30/07/2021 8.60p 8.97p 8.23p 8.97p 1348533
29/07/2021 8.00p 8.73p 7.40p 8.70p 2503162
28/07/2021 8.20p 9.16p 7.84p 8.88p 3534862
27/07/2021 8.70p 8.99p 8.03p 8.40p 2171562
26/07/2021 8.90p 8.96p 8.20p 8.50p 3324485
23/07/2021 9.00p 9.00p 8.51p 8.84p 956838
22/07/2021 8.88p 9.26p 8.21p 8.89p 821345
21/07/2021 8.90p 9.30p 8.40p 9.30p 2755647
20/07/2021 8.70p 9.00p 8.01p 9.00p 1285831
19/07/2021 8.58p 9.20p 8.01p 8.70p 7805089
16/07/2021 7.80p 8.20p 7.67p 8.15p 2166940
15/07/2021 7.70p 8.50p 7.50p 7.80p 4929890
14/07/2021 8.50p 8.99p 7.71p 7.92p 5768463
13/07/2021 8.51p 9.00p 8.40p 8.50p 2405000
12/07/2021 8.20p 9.10p 8.20p 8.80p 2766390
09/07/2021 8.50p 9.15p 8.00p 8.95p 2184255
08/07/2021 8.81p 9.15p 8.11p 9.00p 2435422
07/07/2021 8.89p 9.10p 8.85p 8.85p 2096022
06/07/2021 9.00p 9.26p 8.85p 8.86p 1843236
05/07/2021 8.91p 9.50p 8.60p 8.85p 3888917
02/07/2021 9.00p 9.40p 8.75p 9.02p 2447762
01/07/2021 9.00p 9.40p 9.00p 9.09p 3195117
30/06/2021 9.10p 9.44p 8.86p 8.90p 4996940
29/06/2021 9.25p 9.47p 8.85p 8.90p 4540374
28/06/2021 9.25p 9.60p 9.01p 9.49p 3191713
25/06/2021 9.00p 9.80p 8.75p 9.40p 5747155
24/06/2021 9.00p 9.50p 8.62p 8.74p 2323628
23/06/2021 9.00p 9.56p 8.51p 9.27p 4231489
22/06/2021 9.45p 10.25p 8.51p 9.16p 9017893
21/06/2021 8.21p 9.46p 8.00p 9.40p 18735110
18/06/2021 8.25p 8.40p 7.90p 8.40p 14879435
17/06/2021 8.20p 8.56p 8.03p 8.37p 3464850
16/06/2021 8.17p 9.00p 7.78p 8.60p 5636362
15/06/2021 8.85p 9.31p 8.01p 8.80p 6795316
14/06/2021 8.02p 8.85p 7.56p 8.80p 7578419
11/06/2021 8.10p 8.80p 8.00p 8.16p 5446059
10/06/2021 8.01p 8.60p 7.50p 8.20p 12442274
09/06/2021 8.72p 9.31p 8.12p 8.15p 6747097
08/06/2021 8.60p 9.30p 8.01p 8.44p 6770346
07/06/2021 9.30p 9.90p 8.44p 8.50p 10554095
04/06/2021 9.05p 9.99p 8.61p 9.30p 9367061
03/06/2021 8.80p 10.00p 8.80p 9.17p 19552350
02/06/2021 7.30p 9.34p 7.10p 9.15p 42218960
01/06/2021 7.98p 8.46p 6.61p 7.30p 42212100
31/05/2021 9.33p 9.50p 8.14p 8.30p 18441538
28/05/2021 9.33p 9.50p 8.14p 8.30p 18441538
27/05/2021 9.50p 9.50p 8.49p 9.00p 10287435
26/05/2021 8.90p 9.98p 8.06p 9.38p 33719636
25/05/2021 11.50p 11.60p 7.19p 8.32p 115588088
24/05/2021 16.20p 22.16p 14.50p 18.63p 30621082
21/05/2021 15.15p 19.11p 11.00p 15.50p 82014808
20/05/2021 22.50p 23.58p 23.58p 23.58p 0
19/05/2021 22.50p 23.58p 23.58p 23.58p 0
18/05/2021 22.50p 24.32p 22.50p 23.58p 14415892
17/05/2021 23.00p 23.92p 21.61p 23.00p 11556400
14/05/2021 24.88p 24.88p 20.62p 23.26p 18974866
13/05/2021 25.42p 25.78p 22.30p 24.56p 21506148
12/05/2021 23.98p 26.62p 23.00p 25.42p 32936236
11/05/2021 23.36p 26.88p 17.50p 22.92p 106415384
10/05/2021 26.54p 30.30p 26.04p 29.50p 22585468
07/05/2021 24.34p 26.98p 23.48p 26.54p 14074995
06/05/2021 22.66p 25.00p 22.28p 24.90p 11348551
05/05/2021 26.00p 26.46p 22.16p 23.36p 25574768
04/05/2021 23.68p 25.98p 22.56p 25.50p 19933108
03/05/2021 20.40p 23.66p 20.40p 23.00p 25352550
30/04/2021 20.40p 23.66p 20.40p 23.00p 25352550
29/04/2021 18.09p 20.80p 18.09p 20.20p 21697672
28/04/2021 17.50p 18.50p 17.50p 18.17p 8236561
27/04/2021 17.10p 17.99p 17.10p 17.60p 7572821
26/04/2021 17.50p 17.99p 17.15p 17.50p 4535257
23/04/2021 17.19p 18.00p 16.75p 17.52p 9834914
22/04/2021 17.19p 18.17p 17.19p 17.50p 7967283
21/04/2021 17.50p 18.00p 16.66p 17.50p 5869131
20/04/2021 18.00p 18.39p 17.05p 17.86p 10429327
19/04/2021 16.97p 18.00p 16.14p 17.30p 17413818
16/04/2021 15.65p 16.93p 15.65p 16.57p 10178754
15/04/2021 16.00p 16.93p 14.91p 16.00p 12469120
14/04/2021 15.70p 16.48p 14.45p 15.80p 16358912
13/04/2021 14.10p 14.52p 14.03p 14.20p 3764904
12/04/2021 14.50p 14.64p 13.73p 14.30p 5750860
09/04/2021 13.55p 14.65p 13.55p 14.40p 8025050
08/04/2021 14.45p 14.80p 13.75p 14.00p 5007851
07/04/2021 14.40p 14.99p 13.40p 14.02p 9959135
06/04/2021 14.00p 14.20p 13.00p 14.00p 10323457
02/04/2021 16.00p 16.79p 12.97p 13.65p 22282017
01/04/2021 16.00p 16.79p 12.97p 13.65p 22282016
31/03/2021 17.00p 19.00p 15.51p 15.94p 24716202
30/03/2021 14.86p 18.42p 13.90p 16.00p 29631500
29/03/2021 15.60p 15.76p 13.88p 14.26p 8912092
26/03/2021 14.80p 15.48p 13.38p 15.48p 6918620
25/03/2021 15.90p 16.77p 13.50p 14.20p 24489672
24/03/2021 14.28p 16.40p 13.54p 15.90p 53054740
23/03/2021 12.10p 14.66p 11.22p 12.82p 15280960
22/03/2021 10.50p 12.50p 9.74p 12.34p 13504971
19/03/2021 11.00p 11.00p 9.30p 10.42p 10561622
18/03/2021 11.66p 11.66p 10.22p 10.70p 16001795
17/03/2021 12.50p 12.84p 11.20p 11.20p 8728859

*Close Price adjusted for both dividends and splits