Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/08/2019 110.50p 110.66p 110.00p 110.50p 70159
23/08/2019 110.50p 110.50p 110.05p 110.50p 33922
22/08/2019 110.50p 111.00p 110.00p 110.50p 74197
21/08/2019 110.50p 110.50p 110.00p 110.50p 73030
20/08/2019 110.50p 110.75p 110.00p 110.50p 124238
19/08/2019 110.50p 110.75p 110.25p 110.50p 63779
16/08/2019 109.50p 110.50p 109.00p 110.50p 96193
15/08/2019 109.50p 109.50p 108.20p 109.50p 119134
14/08/2019 111.50p 111.50p 109.00p 110.00p 31864
13/08/2019 111.50p 112.00p 110.63p 112.00p 23197
12/08/2019 111.50p 112.25p 111.00p 112.00p 90134
09/08/2019 111.50p 112.00p 111.14p 112.00p 63736
08/08/2019 111.50p 112.00p 110.21p 112.00p 20804
07/08/2019 111.50p 111.50p 110.00p 111.50p 25050
06/08/2019 111.50p 111.50p 110.21p 111.50p 528351
05/08/2019 111.50p 111.50p 111.14p 111.50p 57534
02/08/2019 111.50p 112.00p 111.14p 112.00p 20358
01/08/2019 111.50p 112.00p 110.00p 112.00p 72090
31/07/2019 111.50p 112.00p 111.00p 112.00p 126859
30/07/2019 111.50p 112.00p 110.00p 112.00p 176030
29/07/2019 111.50p 112.00p 111.15p 112.00p 38457
26/07/2019 111.50p 112.00p 111.15p 112.00p 12175
25/07/2019 111.50p 112.00p 111.15p 112.00p 85042
24/07/2019 111.50p 112.00p 111.15p 112.00p 77346
23/07/2019 111.50p 112.00p 111.12p 112.00p 100772
22/07/2019 111.50p 112.00p 111.12p 112.00p 55128
19/07/2019 111.50p 113.00p 111.00p 112.00p 104873
18/07/2019 111.50p 112.00p 111.12p 112.00p 107394
17/07/2019 111.50p 112.00p 111.00p 112.00p 127635
16/07/2019 111.50p 112.50p 111.12p 112.00p 673917
15/07/2019 111.50p 112.00p 111.10p 112.00p 123201
12/07/2019 111.50p 113.00p 111.10p 113.00p 239054
11/07/2019 111.50p 112.00p 111.00p 112.00p 542579
10/07/2019 111.50p 112.00p 111.00p 112.00p 564717
09/07/2019 111.50p 112.00p 111.00p 112.00p 87031
08/07/2019 111.50p 112.00p 111.00p 112.00p 36813
05/07/2019 112.50p 112.50p 111.00p 112.00p 129099
04/07/2019 112.50p 112.50p 112.00p 112.50p 112815
03/07/2019 113.00p 113.00p 112.00p 112.50p 66135
02/07/2019 113.00p 113.00p 112.00p 113.00p 70764
01/07/2019 113.00p 113.00p 112.01p 113.00p 582965
28/06/2019 113.00p 113.00p 112.29p 113.00p 51701
27/06/2019 113.00p 113.00p 112.27p 113.00p 99521
26/06/2019 113.00p 113.00p 112.26p 113.00p 52478
25/06/2019 113.00p 113.00p 112.20p 113.00p 77144
24/06/2019 113.00p 113.75p 112.17p 113.00p 95758
21/06/2019 113.00p 114.00p 112.15p 113.00p 50546
20/06/2019 113.00p 113.17p 112.12p 113.00p 91306
19/06/2019 113.00p 113.17p 112.15p 113.00p 64022
18/06/2019 113.00p 113.93p 113.00p 113.00p 65662
17/06/2019 113.00p 113.80p 112.11p 113.00p 124255
14/06/2019 113.00p 115.00p 112.00p 113.00p 1117530
13/06/2019 113.00p 113.75p 113.00p 113.00p 199672
12/06/2019 112.50p 114.00p 112.50p 113.00p 1197357
11/06/2019 110.50p 116.00p 110.50p 112.50p 124136
10/06/2019 110.00p 111.00p 109.88p 110.00p 25190
07/06/2019 109.50p 111.25p 109.43p 110.00p 96405
06/06/2019 109.50p 109.99p 109.41p 109.50p 41690
05/06/2019 109.50p 109.99p 109.40p 109.50p 17925
04/06/2019 109.50p 109.99p 109.25p 109.50p 53587
03/06/2019 109.00p 109.97p 108.42p 109.50p 112649
31/05/2019 109.00p 109.85p 108.37p 109.00p 15914
30/05/2019 109.00p 109.85p 109.00p 109.00p 13973
29/05/2019 109.00p 109.85p 108.37p 109.00p 20393
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

*Close Price adjusted for both dividends and splits