Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/11/2018 95.20p 95.20p 94.90p 94.90p 18000
07/11/2018 95.20p 95.20p 94.40p 94.90p 10230
06/11/2018 95.20p 95.20p 94.40p 94.90p 10083
05/11/2018 95.20p 95.20p 94.40p 94.90p 31500
02/11/2018 95.20p 95.20p 94.40p 94.90p 51011
01/11/2018 95.20p 95.20p 94.40p 94.90p 13836
31/10/2018 95.00p 95.00p 94.40p 94.90p 11940
30/10/2018 95.00p 95.00p 94.35p 94.70p 5400
29/10/2018 96.70p 96.70p 94.00p 94.70p 127742
26/10/2018 96.70p 96.70p 96.00p 96.70p 9500
25/10/2018 96.70p 96.70p 96.00p 96.70p 16485
24/10/2018 96.70p 96.70p 96.00p 96.70p 8284
23/10/2018 96.70p 96.70p 96.39p 96.70p 7059
22/10/2018 96.70p 96.70p 96.00p 96.70p 5874
19/10/2018 96.60p 96.60p 95.80p 96.60p 11754
18/10/2018 96.60p 96.60p 95.99p 96.60p 60640
17/10/2018 97.00p 97.00p 95.80p 97.00p 18512
16/10/2018 96.70p 97.00p 96.40p 97.00p 8259
15/10/2018 97.30p 98.00p 96.00p 97.00p 35600
12/10/2018 98.40p 99.00p 97.00p 97.50p 20295
11/10/2018 99.50p 99.50p 97.80p 98.40p 28226
10/10/2018 100.25p 100.25p 99.85p 99.85p 19552
09/10/2018 100.25p 100.25p 99.99p 100.25p 22500
08/10/2018 100.25p 100.25p 100.00p 100.25p 27033
05/10/2018 100.25p 100.25p 100.00p 100.25p 20580
04/10/2018 100.25p 100.25p 100.00p 100.25p 12297
03/10/2018 100.50p 100.50p 100.00p 100.50p 13995
02/10/2018 100.50p 100.50p 100.00p 100.50p 40312
01/10/2018 100.50p 100.65p 100.00p 100.50p 55224
28/09/2018 101.50p 101.50p 100.50p 100.75p 38172
27/09/2018 101.50p 101.50p 101.00p 101.50p 14000
26/09/2018 102.00p 102.00p 101.00p 101.50p 32580
25/09/2018 102.50p 102.50p 101.54p 102.00p 12780
24/09/2018 102.50p 103.00p 102.00p 102.50p 41779
21/09/2018 102.75p 102.75p 102.00p 102.50p 72489
20/09/2018 102.75p 102.75p 102.08p 102.75p 3000
19/09/2018 103.25p 103.25p 102.39p 102.75p 21022
18/09/2018 103.25p 103.25p 102.50p 103.25p 19474
17/09/2018 103.25p 103.25p 102.00p 103.25p 45532
14/09/2018 103.50p 103.50p 103.00p 103.50p 30300
13/09/2018 103.75p 103.75p 103.00p 103.50p 104583
12/09/2018 103.75p 103.75p 103.53p 103.75p 10000
11/09/2018 103.75p 104.00p 103.53p 103.75p 9456
10/09/2018 103.75p 103.75p 103.50p 103.75p 7176
07/09/2018 103.75p 103.75p 103.50p 103.75p 19694
06/09/2018 103.75p 103.75p 103.50p 103.75p 43839
05/09/2018 104.00p 104.00p 103.60p 103.75p 974428
04/09/2018 104.00p 104.00p 103.79p 104.00p 108078
03/09/2018 104.00p 104.00p 103.82p 104.00p 68000
31/08/2018 104.25p 104.25p 103.76p 104.00p 12939
30/08/2018 104.25p 104.25p 104.00p 104.25p 2659
29/08/2018 104.25p 104.50p 103.74p 104.25p 11213
28/08/2018 104.25p 104.50p 103.72p 104.25p 234368
24/08/2018 104.25p 104.25p 103.68p 104.25p 23011
23/08/2018 104.25p 104.25p 103.70p 104.25p 18357
22/08/2018 104.25p 104.25p 104.19p 104.25p 26169
21/08/2018 104.25p 104.27p 104.23p 104.25p 74694
20/08/2018 104.25p 104.45p 103.67p 104.25p 200029
17/08/2018 104.25p 104.39p 103.67p 104.25p 82460
16/08/2018 104.25p 104.50p 103.66p 104.25p 1771
15/08/2018 104.25p 104.25p 103.66p 104.25p 1000
14/08/2018 104.25p 104.50p 104.25p 104.25p 11500
13/08/2018 104.25p 104.62p 104.25p 104.25p 875
10/08/2018 104.25p 104.62p 103.66p 104.25p 6913
09/08/2018 104.25p 104.70p 104.25p 104.25p 35207
08/08/2018 104.25p 104.70p 104.25p 104.25p 40208
07/08/2018 104.25p 104.48p 103.51p 104.25p 15938
06/08/2018 104.25p 104.49p 103.66p 104.25p 6440
03/08/2018 103.00p 104.71p 103.00p 104.25p 53407
02/08/2018 101.75p 101.75p 101.15p 101.75p 84876
01/08/2018 101.75p 101.75p 101.75p 101.75p 0
31/07/2018 101.75p 102.28p 101.11p 101.75p 7475
30/07/2018 101.75p 101.75p 101.12p 101.75p 7000
27/07/2018 101.75p 102.29p 101.11p 101.75p 15464
26/07/2018 101.75p 102.40p 101.10p 101.75p 20199
25/07/2018 101.75p 101.75p 101.08p 101.75p 29399
24/07/2018 101.75p 101.75p 101.08p 101.75p 2273
23/07/2018 101.75p 101.75p 101.08p 101.75p 22000
20/07/2018 101.75p 101.75p 101.08p 101.75p 10034
19/07/2018 101.75p 101.75p 101.08p 101.75p 19897
18/07/2018 101.75p 101.75p 101.00p 101.75p 14319
17/07/2018 101.75p 101.75p 101.00p 101.75p 28547
16/07/2018 101.75p 101.75p 101.00p 101.75p 75610
13/07/2018 101.75p 101.75p 101.50p 101.75p 9800
12/07/2018 101.75p 101.75p 101.04p 101.75p 22350
11/07/2018 101.75p 101.75p 101.04p 101.75p 15900
10/07/2018 101.75p 101.75p 101.03p 101.75p 3947
09/07/2018 101.75p 101.75p 101.00p 101.75p 23528
06/07/2018 101.75p 101.75p 101.03p 101.75p 4416
05/07/2018 101.75p 101.75p 101.03p 101.75p 3000
04/07/2018 101.75p 101.75p 101.11p 101.75p 20000
03/07/2018 101.75p 101.75p 101.36p 101.75p 9445
02/07/2018 101.75p 101.75p 101.00p 101.75p 31693
29/06/2018 101.75p 101.75p 101.00p 101.75p 13467
28/06/2018 101.75p 101.75p 101.00p 101.75p 12013
27/06/2018 101.75p 101.75p 101.00p 101.75p 283864
26/06/2018 101.75p 101.75p 101.75p 101.75p 1500
25/06/2018 101.75p 101.77p 101.34p 101.75p 9999
22/06/2018 101.75p 101.77p 101.34p 101.75p 9832
21/06/2018 101.75p 101.75p 101.35p 101.75p 31747
20/06/2018 101.75p 101.75p 101.33p 101.75p 29059
19/06/2018 101.75p 101.75p 101.32p 101.75p 11137
18/06/2018 101.75p 101.75p 101.56p 101.75p 1364
15/06/2018 101.75p 101.75p 101.30p 101.75p 20018
14/06/2018 101.75p 101.75p 101.27p 101.75p 27623
13/06/2018 101.75p 102.50p 101.27p 101.75p 61153
12/06/2018 101.75p 101.75p 101.25p 101.75p 16538
11/06/2018 101.75p 101.75p 101.23p 101.75p 11338
08/06/2018 101.75p 101.75p 101.23p 101.75p 3039
07/06/2018 101.75p 101.75p 101.21p 101.75p 1077
06/06/2018 101.75p 101.75p 101.20p 101.75p 166021
05/06/2018 101.75p 101.75p 101.18p 101.75p 167600
04/06/2018 101.75p 101.75p 101.16p 101.75p 15297
01/06/2018 101.75p 101.75p 101.16p 101.75p 4500
31/05/2018 101.75p 101.75p 101.15p 101.75p 135213
30/05/2018 101.75p 101.75p 101.15p 101.75p 61315
29/05/2018 101.75p 101.88p 101.22p 101.75p 44535
25/05/2018 102.00p 102.00p 101.19p 102.00p 20947
24/05/2018 102.00p 102.90p 101.13p 102.00p 150372
23/05/2018 101.50p 102.00p 101.13p 102.00p 161404
22/05/2018 101.50p 101.50p 101.15p 101.50p 22267
21/05/2018 101.50p 101.50p 101.13p 101.50p 16289
18/05/2018 101.50p 101.50p 101.13p 101.50p 14863
17/05/2018 101.50p 101.50p 101.12p 101.50p 13863
16/05/2018 101.50p 101.50p 101.12p 101.50p 8950
15/05/2018 101.50p 101.50p 101.12p 101.50p 172000
14/05/2018 101.50p 101.50p 101.12p 101.50p 79980
11/05/2018 101.50p 101.50p 101.50p 101.50p 455905
10/05/2018 101.50p 101.84p 101.12p 101.50p 15999
09/05/2018 101.50p 101.60p 101.12p 101.50p 7011
08/05/2018 101.50p 101.65p 101.11p 101.50p 17976
04/05/2018 101.25p 101.68p 101.05p 101.50p 57945
03/05/2018 101.25p 101.45p 101.25p 101.25p 8041
02/05/2018 101.00p 101.45p 100.54p 101.25p 13456
01/05/2018 101.00p 101.50p 101.00p 101.00p 35000
30/04/2018 101.00p 101.50p 100.53p 101.50p 34936
27/04/2018 100.75p 101.25p 100.50p 101.00p 39006
26/04/2018 101.25p 101.44p 100.53p 100.75p 7792
25/04/2018 101.25p 101.49p 100.55p 101.25p 51051
24/04/2018 101.50p 101.55p 100.55p 101.25p 13033
23/04/2018 101.50p 101.60p 101.50p 101.50p 9020
20/04/2018 101.50p 101.64p 101.01p 101.50p 40913
19/04/2018 101.50p 101.67p 101.01p 101.50p 30201
18/04/2018 101.50p 101.70p 101.01p 101.50p 59694
17/04/2018 101.50p 101.75p 101.01p 101.50p 20018
16/04/2018 101.75p 101.75p 101.01p 101.50p 153008
13/04/2018 101.00p 102.00p 100.52p 101.50p 755191
12/04/2018 100.00p 100.00p 99.00p 100.00p 18191
11/04/2018 100.00p 100.07p 99.00p 100.00p 25711
10/04/2018 100.00p 100.09p 99.00p 100.00p 32475
09/04/2018 100.00p 100.09p 99.00p 100.00p 9482
06/04/2018 100.00p 100.12p 99.00p 100.00p 9979
05/04/2018 100.00p 100.15p 99.00p 100.00p 32282
04/04/2018 100.00p 100.15p 99.00p 100.00p 35608
03/04/2018 100.00p 100.20p 99.00p 100.00p 32406
29/03/2018 100.00p 100.30p 99.01p 100.00p 45670
28/03/2018 100.00p 100.30p 99.00p 100.00p 15465
27/03/2018 100.00p 100.31p 99.00p 100.00p 33214
26/03/2018 100.00p 100.40p 99.00p 100.00p 29894
23/03/2018 100.00p 100.70p 99.00p 100.00p 58843
22/03/2018 100.55p 100.87p 99.60p 100.00p 92838
21/03/2018 101.00p 101.00p 100.02p 100.75p 80881
20/03/2018 101.00p 101.05p 100.02p 101.00p 28921
19/03/2018 101.00p 101.19p 100.02p 101.00p 76982
16/03/2018 101.25p 101.32p 100.51p 101.00p 60245
15/03/2018 101.00p 101.50p 100.50p 101.50p 69895
14/03/2018 101.50p 101.62p 100.02p 101.00p 101095
13/03/2018 101.00p 101.99p 100.52p 101.50p 101560

*Close Price adjusted for both dividends and splits