Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/09/2022 93.00p 95.80p 91.00p 92.00p 114431
29/09/2022 98.80p 98.80p 93.00p 97.00p 272005
28/09/2022 98.00p 103.50p 94.00p 98.00p 290980
27/09/2022 98.00p 103.50p 98.00p 98.00p 81558
26/09/2022 101.50p 107.50p 99.00p 99.00p 349148
23/09/2022 107.50p 107.50p 102.00p 106.00p 104984
22/09/2022 103.50p 107.50p 102.00p 102.00p 66577
21/09/2022 103.50p 107.50p 103.50p 105.50p 38493
20/09/2022 106.00p 106.50p 102.08p 103.00p 86421
16/09/2022 105.00p 108.00p 101.00p 108.00p 416254
15/09/2022 101.00p 105.50p 100.50p 101.00p 113260
14/09/2022 107.50p 112.50p 100.00p 102.50p 211109
13/09/2022 107.50p 113.50p 106.00p 106.00p 96141
12/09/2022 108.50p 113.50p 105.50p 105.50p 181588
09/09/2022 110.00p 110.00p 107.50p 110.00p 67344
08/09/2022 107.50p 113.00p 107.00p 107.00p 347138
07/09/2022 108.00p 109.00p 107.50p 108.00p 56837
06/09/2022 109.50p 113.50p 108.00p 110.75p 194449
05/09/2022 109.00p 113.50p 107.00p 108.50p 177298
02/09/2022 108.00p 113.50p 108.00p 111.00p 144517
01/09/2022 110.00p 111.40p 108.00p 108.00p 159691
31/08/2022 110.00p 112.25p 110.00p 112.25p 138699
30/08/2022 110.00p 114.50p 110.00p 112.50p 257478
29/08/2022 114.00p 115.50p 110.00p 110.00p 268016
26/08/2022 114.00p 115.50p 110.00p 110.00p 268016
25/08/2022 112.00p 114.50p 109.00p 111.00p 315288
24/08/2022 113.50p 114.00p 110.50p 114.00p 109171
23/08/2022 113.50p 115.50p 110.37p 113.00p 105790
22/08/2022 112.00p 114.00p 110.00p 111.50p 315222
19/08/2022 112.00p 114.00p 111.56p 114.00p 402127
18/08/2022 109.00p 112.00p 108.00p 111.50p 1106759
17/08/2022 109.00p 110.50p 107.90p 109.25p 217719
16/08/2022 108.00p 109.62p 107.13p 109.50p 265579
15/08/2022 109.00p 110.50p 106.37p 109.00p 63886
12/08/2022 110.00p 111.53p 107.00p 107.00p 280125
11/08/2022 112.00p 114.00p 110.00p 111.25p 256226
10/08/2022 109.50p 112.50p 109.00p 109.00p 109520
09/08/2022 112.00p 112.00p 109.00p 110.25p 167653
08/08/2022 112.00p 115.50p 109.50p 111.50p 3786985
05/08/2022 112.50p 112.66p 110.16p 111.50p 225753
04/08/2022 112.50p 114.50p 110.50p 112.50p 206942
03/08/2022 112.00p 113.00p 110.00p 112.50p 359866
02/08/2022 113.00p 113.50p 110.00p 110.75p 128664
01/08/2022 113.50p 118.50p 111.50p 112.25p 192179
29/07/2022 116.00p 116.50p 112.00p 112.00p 184619
28/07/2022 116.00p 116.00p 111.00p 113.50p 199074
27/07/2022 111.50p 114.65p 111.50p 113.25p 118003
26/07/2022 115.00p 116.00p 111.50p 113.50p 160673
25/07/2022 114.50p 117.18p 110.00p 113.25p 294293
22/07/2022 113.50p 118.00p 107.50p 114.50p 235330
21/07/2022 111.00p 113.50p 111.00p 112.50p 83961
20/07/2022 112.50p 114.00p 111.13p 114.00p 100483
19/07/2022 110.50p 112.00p 110.50p 112.00p 33951
18/07/2022 111.00p 112.50p 109.57p 111.00p 192094
15/07/2022 111.00p 111.59p 109.23p 110.75p 85501
14/07/2022 109.00p 112.18p 107.00p 109.25p 88402
13/07/2022 106.50p 111.25p 106.50p 108.50p 66737
12/07/2022 115.50p 115.88p 106.12p 108.00p 277286
11/07/2022 118.00p 120.00p 115.00p 115.50p 169216
08/07/2022 116.00p 117.94p 116.00p 116.00p 185085
07/07/2022 121.00p 121.00p 117.00p 117.25p 128674
06/07/2022 121.00p 121.00p 115.00p 120.00p 515783
05/07/2022 115.50p 120.76p 114.50p 118.00p 278518
04/07/2022 105.50p 119.00p 105.17p 118.00p 331065
01/07/2022 106.00p 108.26p 102.00p 105.25p 67254
30/06/2022 104.50p 108.00p 102.00p 104.25p 117802
29/06/2022 109.00p 110.00p 104.75p 107.75p 163605
28/06/2022 109.00p 109.00p 104.50p 109.00p 175262
27/06/2022 91.80p 107.00p 84.20p 106.75p 761100
24/06/2022 88.00p 92.00p 85.07p 92.00p 324220
23/06/2022 88.40p 91.80p 84.00p 87.00p 1006449
22/06/2022 89.20p 92.80p 88.50p 91.00p 226505
21/06/2022 92.00p 94.80p 88.40p 94.80p 656047
20/06/2022 97.00p 105.50p 94.40p 94.60p 248854
17/06/2022 100.00p 103.00p 98.58p 98.80p 177449
16/06/2022 106.00p 106.00p 100.00p 100.00p 264601
15/06/2022 110.00p 110.50p 106.50p 107.00p 102462
14/06/2022 111.00p 112.00p 107.50p 112.00p 392183
13/06/2022 108.50p 114.50p 108.50p 110.00p 271049
10/06/2022 116.50p 117.66p 107.06p 116.00p 643963
09/06/2022 115.00p 118.62p 115.00p 117.50p 192511
08/06/2022 116.00p 119.50p 115.00p 115.00p 112112
07/06/2022 116.50p 119.22p 115.00p 116.00p 171244
06/06/2022 123.50p 123.50p 118.39p 118.75p 106944
03/06/2022 120.50p 122.25p 120.00p 122.25p 63076
02/06/2022 120.50p 122.25p 120.00p 122.25p 63076
01/06/2022 120.50p 122.25p 120.00p 122.25p 63076
31/05/2022 120.50p 122.00p 115.50p 115.50p 185522
30/05/2022 119.50p 121.50p 115.00p 115.00p 173600
27/05/2022 122.50p 123.00p 120.39p 122.00p 95494
26/05/2022 120.00p 122.50p 114.54p 121.00p 152923
25/05/2022 119.50p 120.50p 115.00p 119.00p 375137
24/05/2022 120.00p 122.00p 118.50p 120.50p 28680
23/05/2022 121.00p 121.00p 117.28p 120.00p 195397
20/05/2022 120.00p 121.50p 117.48p 120.00p 213071
19/05/2022 119.00p 121.00p 118.00p 120.00p 268707
18/05/2022 119.00p 122.50p 115.00p 122.00p 106517
17/05/2022 122.00p 122.00p 115.07p 120.50p 178958
16/05/2022 118.00p 122.50p 117.00p 118.00p 145268
13/05/2022 120.00p 125.50p 117.00p 117.00p 626360
12/05/2022 119.00p 123.50p 117.50p 118.00p 71663
11/05/2022 124.00p 124.62p 119.00p 122.00p 350334
10/05/2022 121.00p 124.00p 117.00p 117.00p 212376
09/05/2022 127.50p 132.50p 118.00p 121.25p 288024
06/05/2022 132.50p 132.82p 122.00p 127.50p 378521
05/05/2022 134.50p 136.01p 131.66p 133.00p 61989
04/05/2022 135.00p 135.75p 133.00p 133.50p 93941
03/05/2022 136.00p 138.00p 133.65p 138.00p 183022
29/04/2022 134.50p 137.50p 133.00p 133.00p 122335
28/04/2022 134.50p 136.50p 133.00p 135.00p 1154659
27/04/2022 135.50p 136.50p 130.50p 130.50p 179829
26/04/2022 136.50p 137.25p 133.00p 137.00p 244916
25/04/2022 138.50p 142.50p 133.00p 135.00p 224193
22/04/2022 139.00p 141.00p 135.28p 139.25p 222767
21/04/2022 139.00p 143.00p 136.54p 140.00p 70355
20/04/2022 140.00p 141.00p 138.89p 140.00p 362920
19/04/2022 138.00p 142.50p 136.50p 140.00p 235481
18/04/2022 141.00p 143.00p 138.53p 140.00p 602304
15/04/2022 141.00p 143.00p 138.53p 140.00p 602304
14/04/2022 141.00p 143.00p 138.52p 140.00p 377304
13/04/2022 142.50p 142.50p 137.50p 138.00p 266000
12/04/2022 142.00p 142.00p 135.00p 139.00p 240469
11/04/2022 142.50p 142.62p 138.50p 142.00p 159873
08/04/2022 139.50p 143.00p 137.30p 143.00p 423764
07/04/2022 133.50p 140.50p 132.66p 139.00p 526026
06/04/2022 130.00p 132.00p 127.00p 132.00p 158508
05/04/2022 130.00p 132.50p 126.90p 131.25p 303767
04/04/2022 130.00p 132.00p 125.37p 131.25p 357082
01/04/2022 130.00p 133.00p 126.00p 130.50p 244846
31/03/2022 130.00p 133.00p 125.94p 133.00p 75806
30/03/2022 129.00p 131.00p 128.21p 130.75p 210759
29/03/2022 129.00p 132.50p 123.50p 127.25p 556589
28/03/2022 129.50p 131.00p 125.04p 127.25p 164999
25/03/2022 135.50p 138.00p 129.50p 129.50p 122941
24/03/2022 137.00p 141.00p 134.00p 136.50p 133940
23/03/2022 138.00p 139.25p 135.14p 138.00p 170868
22/03/2022 139.00p 141.50p 134.96p 139.25p 154908
21/03/2022 138.00p 141.00p 137.16p 139.75p 88208
18/03/2022 139.00p 141.50p 134.50p 141.00p 734624
17/03/2022 136.00p 138.00p 134.95p 137.00p 131649
16/03/2022 138.00p 139.00p 134.36p 136.00p 308552
15/03/2022 136.00p 139.50p 133.25p 137.75p 196947
14/03/2022 137.00p 139.00p 132.00p 139.00p 576625
11/03/2022 135.00p 141.05p 130.50p 135.00p 513611
10/03/2022 120.00p 134.00p 118.52p 132.75p 545051
09/03/2022 119.00p 119.55p 113.50p 117.50p 356359
08/03/2022 111.50p 115.06p 111.18p 112.50p 310138
07/03/2022 117.00p 119.50p 105.00p 111.00p 449216
04/03/2022 124.00p 132.50p 117.00p 117.00p 213816
03/03/2022 128.50p 131.30p 125.00p 125.00p 157637
02/03/2022 128.50p 133.50p 127.50p 127.50p 88597
01/03/2022 131.50p 131.50p 128.50p 130.75p 116905
28/02/2022 128.00p 131.50p 125.61p 130.00p 99069
25/02/2022 131.50p 132.00p 125.00p 132.00p 246216
24/02/2022 128.00p 131.50p 121.54p 125.00p 360247
23/02/2022 132.50p 134.75p 131.87p 134.75p 53323
22/02/2022 133.50p 138.00p 128.06p 132.00p 640125
21/02/2022 137.00p 139.25p 131.75p 137.00p 142423
18/02/2022 134.50p 137.00p 132.56p 136.00p 109738
17/02/2022 132.50p 138.83p 130.00p 134.50p 1050800
16/02/2022 132.50p 138.00p 132.00p 138.00p 130265
15/02/2022 138.00p 141.50p 133.13p 135.50p 104630
14/02/2022 142.00p 147.50p 139.50p 139.50p 146973
11/02/2022 150.00p 152.00p 144.00p 146.50p 53922
10/02/2022 150.00p 152.00p 148.13p 150.00p 453072
09/02/2022 152.00p 152.00p 146.78p 152.00p 84133
08/02/2022 149.00p 151.00p 144.00p 147.50p 84832
07/02/2022 149.00p 149.00p 144.50p 149.00p 154802
04/02/2022 150.00p 151.15p 145.11p 147.25p 863280
03/02/2022 149.00p 152.00p 148.13p 152.00p 194403
02/02/2022 149.00p 152.00p 142.50p 151.50p 181513
01/02/2022 137.50p 146.00p 134.00p 144.00p 176383
31/01/2022 136.00p 138.00p 134.25p 136.50p 271355
28/01/2022 136.50p 137.40p 133.83p 134.00p 320661
27/01/2022 131.50p 136.00p 131.50p 136.00p 79198
26/01/2022 134.50p 136.00p 128.00p 133.00p 294014
25/01/2022 121.00p 134.00p 116.17p 126.50p 671472
24/01/2022 137.00p 144.50p 114.00p 114.50p 1295234
21/01/2022 148.00p 148.00p 137.00p 137.00p 186628
20/01/2022 147.00p 147.80p 143.74p 145.00p 153980
19/01/2022 146.50p 150.50p 143.00p 144.00p 239965
18/01/2022 152.50p 156.50p 143.06p 147.00p 482974
17/01/2022 156.50p 158.00p 154.42p 157.00p 74521
14/01/2022 156.50p 161.50p 153.04p 155.50p 203201
13/01/2022 157.00p 157.00p 154.00p 154.00p 85483
12/01/2022 153.00p 161.00p 153.00p 156.25p 74618
10/01/2022 158.00p 158.00p 152.50p 152.50p 92468
07/01/2022 159.50p 161.50p 156.48p 158.25p 95764
06/01/2022 159.00p 160.50p 153.00p 155.25p 63803
05/01/2022 160.00p 162.00p 156.50p 159.50p 279572
04/01/2022 153.00p 161.00p 152.50p 156.75p 125177
03/01/2022 159.50p 160.00p 157.65p 158.50p 17270
31/12/2021 159.50p 160.00p 157.65p 158.50p 17270
30/12/2021 160.00p 160.00p 151.50p 158.00p 39901
29/12/2021 157.50p 160.00p 152.50p 159.00p 446570
28/12/2021 156.50p 158.00p 152.05p 157.00p 65445
27/12/2021 156.50p 158.00p 152.05p 157.00p 65445
24/12/2021 156.50p 158.00p 152.04p 157.00p 65445
23/12/2021 157.00p 157.50p 154.70p 156.50p 54125
22/12/2021 156.50p 157.50p 154.67p 157.50p 132873

*Close Price adjusted for both dividends and splits