Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/12/2021 153.50p 157.00p 151.75p 154.00p 231469
20/12/2021 155.00p 156.50p 150.50p 150.50p 131894
17/12/2021 154.50p 159.50p 150.35p 156.50p 165112
16/12/2021 158.50p 158.87p 154.04p 154.25p 72803
15/12/2021 158.00p 159.50p 155.00p 157.25p 127741
14/12/2021 160.00p 160.00p 156.55p 158.00p 97616
13/12/2021 158.50p 160.50p 157.55p 159.50p 437013
10/12/2021 156.00p 159.50p 155.16p 158.25p 125773
09/12/2021 159.00p 159.35p 153.50p 154.00p 162582
08/12/2021 160.00p 160.00p 156.50p 157.25p 100352
07/12/2021 162.50p 164.00p 155.50p 160.00p 206364
06/12/2021 162.50p 163.50p 160.87p 161.50p 115747
03/12/2021 163.00p 163.00p 161.00p 161.50p 82783
02/12/2021 158.50p 161.00p 155.00p 160.75p 197107
01/12/2021 158.50p 159.50p 157.50p 159.25p 105859
30/11/2021 153.00p 160.50p 153.00p 157.00p 99954
29/11/2021 161.00p 161.00p 155.37p 157.00p 162922
26/11/2021 158.00p 161.00p 153.00p 161.00p 207243
25/11/2021 158.50p 166.00p 158.50p 158.50p 199739
24/11/2021 160.50p 160.50p 158.00p 158.00p 291813
23/11/2021 161.00p 165.00p 158.50p 161.00p 268288
22/11/2021 160.00p 162.13p 158.50p 159.50p 189972
19/11/2021 160.50p 162.50p 158.00p 158.00p 58904
18/11/2021 161.00p 165.00p 159.00p 159.50p 110708
17/11/2021 160.00p 165.50p 158.45p 161.25p 92956
16/11/2021 164.00p 166.50p 158.50p 160.00p 109241
15/11/2021 165.00p 165.50p 162.13p 164.00p 119772
12/11/2021 167.00p 169.50p 161.00p 161.00p 242664
11/11/2021 167.50p 173.00p 165.00p 166.25p 124385
10/11/2021 171.00p 174.50p 167.00p 167.00p 115237
09/11/2021 173.00p 174.50p 169.00p 170.75p 361867
08/11/2021 167.50p 173.00p 165.00p 173.00p 506713
05/11/2021 162.50p 162.50p 155.00p 159.00p 402213
04/11/2021 162.50p 163.00p 160.70p 162.50p 196342
03/11/2021 159.00p 164.00p 159.00p 161.50p 101016
02/11/2021 158.50p 165.00p 156.87p 165.00p 232272
01/11/2021 158.50p 159.00p 153.00p 159.00p 116527
29/10/2021 156.50p 159.00p 154.11p 159.00p 123142
28/10/2021 155.00p 157.00p 155.00p 157.00p 359510
27/10/2021 154.50p 155.50p 152.50p 155.00p 174357
26/10/2021 156.00p 156.00p 151.50p 154.50p 149655
25/10/2021 154.50p 158.00p 152.00p 152.00p 140591
22/10/2021 154.00p 155.00p 152.90p 154.00p 67568
21/10/2021 153.50p 155.00p 152.52p 153.50p 72096
20/10/2021 154.00p 155.87p 152.00p 154.50p 102075
19/10/2021 157.00p 159.00p 154.50p 159.00p 123109
18/10/2021 156.00p 158.00p 152.50p 158.00p 153336
15/10/2021 152.00p 158.00p 150.10p 158.00p 296952
14/10/2021 144.50p 151.00p 142.00p 151.00p 283372
13/10/2021 141.00p 144.00p 141.00p 144.00p 416372
12/10/2021 142.00p 143.11p 140.00p 143.00p 307647
11/10/2021 145.50p 146.86p 143.00p 143.00p 260688
08/10/2021 145.00p 149.00p 141.97p 145.00p 452186
07/10/2021 144.00p 144.00p 141.82p 143.50p 256989
06/10/2021 149.00p 152.00p 135.00p 143.00p 434227
05/10/2021 149.00p 152.00p 146.60p 149.00p 68026
04/10/2021 148.50p 154.00p 145.00p 147.00p 387740
01/10/2021 152.50p 155.60p 146.72p 147.00p 239413
30/09/2021 147.50p 152.50p 147.50p 149.00p 284058
29/09/2021 154.00p 156.50p 145.85p 147.50p 635526
28/09/2021 164.00p 166.50p 152.98p 154.00p 221282
27/09/2021 168.50p 169.00p 160.00p 164.00p 164316
24/09/2021 167.00p 168.50p 164.00p 165.00p 216068
23/09/2021 170.00p 170.00p 164.50p 167.00p 161861
22/09/2021 168.50p 169.00p 165.03p 167.25p 150738
21/09/2021 169.00p 169.00p 165.41p 167.50p 530622
20/09/2021 172.00p 172.00p 164.50p 168.50p 865282
17/09/2021 164.00p 173.00p 163.50p 173.00p 707275
16/09/2021 169.00p 169.00p 163.50p 164.00p 93690
15/09/2021 165.50p 168.88p 164.00p 167.00p 200089
14/09/2021 167.50p 171.50p 167.25p 167.25p 137252
13/09/2021 165.50p 173.50p 165.50p 170.00p 86005
10/09/2021 167.50p 173.50p 165.00p 171.00p 252804
09/09/2021 164.50p 168.53p 164.17p 167.00p 140101
08/09/2021 162.00p 168.50p 161.00p 165.00p 87964
07/09/2021 162.50p 168.00p 162.50p 166.50p 164594
06/09/2021 168.00p 168.50p 160.00p 165.00p 689790
03/09/2021 165.00p 168.00p 162.62p 165.00p 130107
02/09/2021 164.00p 168.00p 162.01p 163.00p 253326
01/09/2021 162.50p 165.80p 160.50p 164.50p 207830
31/08/2021 164.00p 167.18p 160.12p 163.75p 189371
30/08/2021 166.50p 167.00p 162.30p 164.25p 162925
27/08/2021 166.50p 167.00p 162.30p 164.25p 112925
26/08/2021 157.50p 166.00p 156.31p 165.50p 389169
25/08/2021 157.00p 159.00p 156.14p 157.25p 63642
24/08/2021 152.00p 159.00p 152.00p 159.00p 338778
23/08/2021 154.00p 157.42p 151.00p 155.00p 289921
20/08/2021 152.50p 157.00p 152.00p 154.50p 249605
19/08/2021 157.00p 157.00p 149.00p 151.50p 1501514
18/08/2021 156.50p 158.00p 151.50p 158.00p 123651
17/08/2021 154.00p 154.41p 150.00p 152.50p 253921
16/08/2021 156.00p 159.00p 153.50p 154.50p 104271
13/08/2021 160.00p 160.50p 156.50p 157.00p 88856
12/08/2021 157.00p 162.50p 157.00p 158.00p 179973
11/08/2021 160.50p 160.50p 156.50p 157.00p 102056
10/08/2021 158.00p 162.25p 156.34p 157.50p 269412
09/08/2021 160.50p 163.00p 158.00p 161.00p 211953
06/08/2021 164.00p 167.50p 160.50p 162.00p 547529
05/08/2021 168.00p 169.50p 163.45p 165.00p 82832
04/08/2021 169.00p 169.50p 163.00p 165.00p 370115
03/08/2021 167.00p 169.50p 163.65p 165.50p 310786
02/08/2021 164.00p 166.61p 162.50p 164.75p 383264
30/07/2021 159.00p 163.00p 159.00p 162.00p 867743
29/07/2021 155.50p 161.00p 154.50p 160.00p 291319
28/07/2021 152.50p 157.00p 151.00p 157.00p 266251
27/07/2021 152.50p 153.00p 149.00p 149.50p 341573
26/07/2021 150.00p 153.04p 148.50p 150.00p 189591
23/07/2021 144.50p 151.00p 144.49p 149.00p 146338
22/07/2021 144.50p 151.67p 144.45p 147.50p 139168
21/07/2021 144.50p 149.00p 144.50p 144.50p 184849
20/07/2021 144.00p 150.50p 143.50p 148.00p 235460
19/07/2021 145.00p 149.35p 144.00p 145.00p 490800
16/07/2021 146.00p 150.63p 134.82p 145.50p 512986
15/07/2021 145.00p 150.50p 144.50p 147.00p 389028
14/07/2021 152.50p 153.50p 144.50p 144.50p 812255
13/07/2021 148.50p 154.00p 135.64p 149.50p 1709220
12/07/2021 146.50p 150.50p 146.00p 150.50p 764074
09/07/2021 141.00p 149.00p 135.90p 147.50p 1925988
08/07/2021 138.00p 139.50p 137.50p 138.50p 360765
07/07/2021 140.00p 140.00p 137.50p 138.50p 110199
06/07/2021 138.50p 142.00p 134.00p 138.50p 212336
05/07/2021 140.00p 143.00p 137.50p 139.75p 499623
02/07/2021 140.00p 142.00p 138.47p 140.00p 399382
01/07/2021 140.00p 142.50p 137.50p 138.75p 112769
30/06/2021 140.00p 142.50p 138.80p 139.50p 68768
29/06/2021 143.00p 144.50p 136.00p 138.00p 324860
28/06/2021 142.50p 144.00p 135.50p 140.25p 468671
25/06/2021 138.50p 140.00p 135.81p 140.00p 360874
24/06/2021 140.00p 142.50p 134.48p 138.50p 523717
23/06/2021 142.00p 143.00p 138.50p 138.50p 353875
22/06/2021 139.00p 140.50p 137.02p 138.25p 353785
21/06/2021 140.00p 140.00p 138.00p 138.50p 172315
18/06/2021 137.50p 139.50p 136.50p 138.00p 216221
17/06/2021 137.00p 140.00p 136.50p 137.50p 185992
16/06/2021 139.50p 142.00p 136.25p 136.50p 123417
15/06/2021 137.50p 138.50p 135.50p 137.00p 188131
14/06/2021 138.50p 145.50p 135.50p 136.50p 474039
11/06/2021 144.50p 146.00p 142.50p 144.25p 102487
10/06/2021 147.00p 149.50p 144.00p 145.50p 272234
09/06/2021 155.50p 159.50p 144.50p 144.50p 669118
08/06/2021 156.50p 158.00p 154.00p 155.75p 131598
07/06/2021 155.00p 160.00p 154.00p 154.00p 194105
04/06/2021 160.00p 161.00p 159.86p 160.50p 58530
03/06/2021 160.50p 164.50p 158.50p 159.75p 121135
02/06/2021 165.00p 163.58p 159.25p 159.25p 63556
01/06/2021 165.00p 165.00p 158.50p 160.00p 89604
31/05/2021 158.50p 164.50p 158.50p 160.00p 89204
28/05/2021 158.50p 164.50p 158.50p 160.00p 89204
27/05/2021 160.00p 164.50p 158.00p 158.00p 74734
26/05/2021 159.50p 160.50p 159.12p 160.00p 93986
25/05/2021 160.00p 160.50p 159.00p 160.00p 58862
24/05/2021 158.00p 160.50p 158.00p 160.00p 92132
21/05/2021 159.00p 160.50p 158.00p 159.00p 89557
20/05/2021 160.00p 161.00p 159.25p 159.25p 43702
19/05/2021 160.00p 160.59p 158.00p 159.00p 78273
18/05/2021 161.00p 164.50p 159.48p 160.50p 25539
17/05/2021 158.50p 161.00p 158.50p 159.75p 112602
14/05/2021 158.50p 160.50p 158.00p 160.00p 62639
13/05/2021 160.00p 160.50p 159.00p 160.00p 102233
12/05/2021 159.50p 165.00p 158.59p 159.00p 185823
11/05/2021 161.50p 166.50p 158.00p 160.00p 215632
10/05/2021 163.50p 166.50p 161.50p 162.75p 125024
07/05/2021 161.50p 165.50p 161.20p 164.00p 104488
06/05/2021 163.00p 164.50p 161.50p 164.00p 147449
05/05/2021 163.50p 165.00p 161.50p 164.50p 111954
04/05/2021 161.00p 167.50p 161.00p 162.50p 141498
03/05/2021 162.50p 165.50p 161.00p 164.00p 103444
30/04/2021 162.50p 165.50p 161.00p 164.00p 103444
29/04/2021 161.00p 164.00p 161.00p 162.50p 127407
28/04/2021 164.00p 164.00p 161.64p 163.50p 95779
27/04/2021 167.00p 167.00p 162.50p 164.00p 206660
26/04/2021 168.00p 171.50p 164.50p 169.00p 262786
23/04/2021 165.50p 172.00p 165.50p 168.50p 200914
22/04/2021 169.00p 170.00p 167.76p 170.00p 117800
21/04/2021 168.50p 170.00p 166.50p 169.00p 233495
20/04/2021 168.00p 170.67p 166.00p 169.00p 229930
19/04/2021 168.00p 170.50p 166.50p 167.75p 298069
16/04/2021 170.00p 171.09p 168.00p 171.00p 189477
15/04/2021 169.00p 171.95p 168.50p 169.00p 299331
14/04/2021 168.50p 172.00p 168.00p 170.50p 305835
13/04/2021 171.00p 171.50p 164.50p 170.00p 361599
12/04/2021 170.00p 170.00p 166.50p 168.00p 174707
09/04/2021 167.50p 171.00p 163.36p 171.00p 1060949
08/04/2021 168.50p 171.00p 165.00p 167.50p 87365
07/04/2021 169.00p 171.00p 165.50p 168.50p 444824
06/04/2021 160.00p 168.00p 160.00p 166.75p 181000
02/04/2021 159.50p 165.00p 159.50p 164.50p 185965
01/04/2021 159.50p 165.00p 159.50p 164.50p 285965
31/03/2021 161.00p 164.00p 158.00p 159.00p 290649
30/03/2021 159.00p 159.00p 154.50p 156.50p 102565
29/03/2021 161.00p 161.00p 154.51p 158.50p 89924
26/03/2021 157.00p 157.00p 155.00p 155.50p 524478
25/03/2021 161.00p 161.00p 155.01p 155.50p 112887
24/03/2021 160.00p 160.00p 156.19p 158.50p 448699
23/03/2021 162.00p 162.00p 157.00p 157.00p 187222
22/03/2021 162.00p 163.50p 158.00p 160.00p 280364
19/03/2021 162.00p 163.00p 156.50p 163.00p 571134
18/03/2021 159.00p 160.46p 157.00p 158.25p 354979
17/03/2021 160.00p 161.71p 156.50p 161.00p 171953
16/03/2021 160.00p 160.00p 157.00p 158.75p 82786

*Close Price adjusted for both dividends and splits