Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/11/2023 85.00p 88.00p 81.60p 83.80p 504842
17/11/2023 85.00p 88.20p 84.42p 88.20p 225693
16/11/2023 85.20p 87.80p 85.00p 86.30p 81238
15/11/2023 82.00p 88.00p 80.75p 86.80p 444985
14/11/2023 81.00p 84.80p 80.60p 83.80p 182817
13/11/2023 80.00p 84.00p 80.00p 84.00p 87065
10/11/2023 81.00p 83.00p 80.42p 81.00p 83401
09/11/2023 80.00p 82.50p 80.00p 81.40p 236922
08/11/2023 81.60p 82.50p 80.20p 82.50p 142577
07/11/2023 81.00p 84.80p 80.20p 81.80p 275912
06/11/2023 81.20p 84.80p 81.20p 82.30p 381937
03/11/2023 83.60p 83.80p 82.10p 83.40p 73436
02/11/2023 83.00p 83.80p 81.98p 83.30p 194925
01/11/2023 83.00p 82.70p 81.45p 82.70p 124591
31/10/2023 83.00p 84.80p 81.00p 81.90p 242931
30/10/2023 81.00p 83.60p 77.28p 82.80p 98030
27/10/2023 81.80p 82.76p 77.00p 78.80p 379731
26/10/2023 81.40p 85.80p 81.00p 82.50p 148296
25/10/2023 83.40p 87.00p 80.07p 84.00p 195656
24/10/2023 87.00p 88.13p 82.40p 84.70p 413137
23/10/2023 85.80p 88.80p 84.00p 87.70p 106928
20/10/2023 88.40p 88.40p 85.86p 87.00p 211059
19/10/2023 88.40p 90.00p 88.00p 90.00p 242445
18/10/2023 88.40p 91.00p 89.00p 90.60p 80376
17/10/2023 88.40p 92.20p 88.00p 88.80p 68499
16/10/2023 88.00p 92.20p 88.00p 88.80p 140722
13/10/2023 88.60p 89.10p 88.00p 88.50p 258743
12/10/2023 89.00p 90.92p 88.22p 89.60p 194302
11/10/2023 90.00p 91.80p 88.40p 89.50p 233752
10/10/2023 91.40p 95.80p 89.40p 89.40p 284382
09/10/2023 91.00p 93.80p 91.00p 91.00p 90913
06/10/2023 92.00p 93.96p 92.00p 92.00p 15853
05/10/2023 94.00p 94.80p 90.60p 90.60p 149451
04/10/2023 94.00p 97.80p 93.50p 95.90p 139446
03/10/2023 94.00p 97.80p 93.55p 93.80p 140309
02/10/2023 94.20p 97.00p 93.20p 94.20p 166415
29/09/2023 94.00p 95.00p 93.20p 94.00p 230705
28/09/2023 93.60p 96.26p 93.60p 94.20p 126609
27/09/2023 95.00p 96.00p 93.40p 93.60p 105027
26/09/2023 95.60p 95.00p 93.52p 93.80p 99377
25/09/2023 95.60p 97.80p 93.60p 93.60p 93196
22/09/2023 95.60p 97.80p 93.33p 95.00p 124121
21/09/2023 95.00p 96.60p 94.72p 94.80p 75224
20/09/2023 93.00p 97.80p 93.00p 95.50p 34915
19/09/2023 94.60p 97.80p 94.60p 97.60p 41103
18/09/2023 97.60p 97.60p 94.00p 95.90p 60325
15/09/2023 94.20p 96.20p 93.00p 96.20p 124937
14/09/2023 94.80p 97.80p 93.00p 97.00p 164316
13/09/2023 94.20p 97.80p 94.20p 95.00p 285827
12/09/2023 94.20p 97.80p 93.89p 94.00p 205529
11/09/2023 93.40p 95.19p 93.20p 93.20p 98748
08/09/2023 93.60p 95.33p 93.60p 93.60p 25133
07/09/2023 93.40p 98.00p 93.20p 93.20p 64863
06/09/2023 97.00p 97.00p 93.50p 95.60p 152013
05/09/2023 97.60p 97.60p 94.50p 95.60p 316482
04/09/2023 93.40p 97.80p 93.40p 97.80p 165878
01/09/2023 95.40p 96.24p 95.20p 95.20p 74124
31/08/2023 95.60p 97.40p 95.00p 95.40p 187301
30/08/2023 97.00p 97.80p 93.93p 97.00p 162582
29/08/2023 93.40p 97.80p 93.40p 96.90p 130515
25/08/2023 94.00p 97.26p 94.68p 95.10p 39616
24/08/2023 94.00p 95.00p 94.00p 94.00p 180229
23/08/2023 95.00p 97.60p 95.00p 95.00p 129924
22/08/2023 93.20p 97.60p 93.20p 95.00p 194201
21/08/2023 93.00p 96.20p 93.00p 93.20p 132676
18/08/2023 97.20p 99.80p 92.10p 94.20p 299422
17/08/2023 98.00p 100.00p 96.40p 98.75p 115482
16/08/2023 97.80p 100.30p 97.00p 97.00p 99013
15/08/2023 100.00p 105.00p 98.00p 98.00p 123013
14/08/2023 100.00p 102.00p 100.00p 101.00p 52435
11/08/2023 101.00p 101.75p 100.00p 101.75p 117625
10/08/2023 104.50p 101.25p 100.05p 101.25p 52522
09/08/2023 104.50p 104.67p 100.00p 101.00p 378813
08/08/2023 102.50p 106.50p 102.00p 104.00p 99564
07/08/2023 105.00p 105.00p 103.50p 105.00p 41347
04/08/2023 102.00p 107.50p 102.00p 105.00p 86111
03/08/2023 106.00p 106.00p 102.50p 105.00p 15775
02/08/2023 106.00p 106.00p 105.34p 106.00p 59870
01/08/2023 106.00p 108.00p 103.00p 106.00p 60415
31/07/2023 106.00p 107.50p 103.50p 106.00p 124643
28/07/2023 108.00p 108.00p 105.12p 108.00p 29756
27/07/2023 105.50p 107.00p 104.50p 106.00p 206111
26/07/2023 106.50p 107.49p 105.95p 106.50p 87613
25/07/2023 108.00p 109.50p 105.50p 108.00p 53193
24/07/2023 106.00p 109.27p 105.72p 106.00p 215020
21/07/2023 110.50p 110.50p 105.50p 108.50p 105895
20/07/2023 109.50p 109.90p 105.50p 109.50p 34467
19/07/2023 107.00p 109.22p 105.88p 107.25p 189304
18/07/2023 108.00p 108.00p 105.00p 105.00p 66909
17/07/2023 107.50p 110.00p 105.00p 105.00p 234474
14/07/2023 105.00p 109.00p 105.00p 107.50p 195197
13/07/2023 108.50p 109.53p 106.00p 107.50p 669778
12/07/2023 109.50p 110.00p 108.00p 108.00p 134800
11/07/2023 107.50p 109.86p 107.50p 108.50p 286916
10/07/2023 106.00p 110.49p 104.50p 107.00p 292595
07/07/2023 107.00p 108.94p 102.50p 107.50p 194863
06/07/2023 104.00p 108.50p 103.17p 107.00p 252136
05/07/2023 100.00p 106.50p 96.40p 106.00p 364632
04/07/2023 97.60p 101.30p 97.00p 100.65p 230366
03/07/2023 99.80p 100.50p 96.20p 97.60p 139516
30/06/2023 99.80p 100.00p 98.80p 99.60p 123577
29/06/2023 97.60p 101.00p 97.20p 99.60p 404235
28/06/2023 99.00p 100.00p 98.04p 99.80p 291467
27/06/2023 100.00p 101.00p 99.40p 99.40p 300242
26/06/2023 100.50p 100.50p 97.20p 100.00p 223451
23/06/2023 97.60p 101.00p 97.60p 100.40p 49862
22/06/2023 100.00p 100.50p 98.20p 100.00p 513097
21/06/2023 100.00p 101.00p 98.00p 100.00p 249101
20/06/2023 101.50p 100.00p 97.75p 98.50p 141266
19/06/2023 101.50p 102.00p 98.40p 99.20p 290706
16/06/2023 102.00p 102.00p 98.46p 102.00p 145866
15/06/2023 98.40p 101.50p 98.40p 100.00p 153018
14/06/2023 101.00p 102.00p 100.28p 102.00p 60521
13/06/2023 99.00p 102.50p 98.20p 101.50p 254225
12/06/2023 99.00p 102.00p 99.00p 99.00p 97642
09/06/2023 99.20p 100.57p 99.00p 99.00p 55961
08/06/2023 99.20p 102.00p 99.00p 99.00p 114266
07/06/2023 97.60p 102.00p 97.60p 99.20p 259622
06/06/2023 100.00p 102.00p 100.00p 100.00p 239285
05/06/2023 100.50p 102.00p 100.00p 101.00p 154637
02/06/2023 100.00p 101.00p 98.20p 101.00p 47802
01/06/2023 100.50p 101.00p 97.50p 99.60p 298018
31/05/2023 100.00p 102.50p 97.80p 101.25p 29154
30/05/2023 99.20p 101.50p 98.85p 98.85p 130761
26/05/2023 99.20p 102.50p 99.20p 100.00p 90833
25/05/2023 99.80p 100.50p 99.00p 100.50p 128202
24/05/2023 98.20p 99.80p 98.00p 99.00p 122144
23/05/2023 100.00p 99.29p 98.90p 98.90p 30952
22/05/2023 100.00p 100.40p 98.00p 100.05p 133153
19/05/2023 100.00p 100.50p 99.35p 100.50p 178008
18/05/2023 98.20p 101.55p 98.20p 100.00p 125871
17/05/2023 101.50p 100.41p 99.02p 100.05p 121717
16/05/2023 101.50p 101.50p 98.20p 101.00p 147984
15/05/2023 101.00p 101.50p 99.50p 101.50p 64635
12/05/2023 100.50p 101.00p 99.35p 101.00p 34766
11/05/2023 99.40p 102.50p 99.24p 100.45p 64894
10/05/2023 102.50p 102.50p 98.20p 99.45p 88783
09/05/2023 98.20p 102.50p 98.20p 102.50p 93428
05/05/2023 101.00p 102.00p 99.85p 99.85p 202330
04/05/2023 101.00p 102.00p 99.73p 102.00p 126205
03/05/2023 99.20p 101.00p 96.20p 99.30p 152659
02/05/2023 100.00p 100.00p 97.30p 99.00p 194765
28/04/2023 99.40p 100.00p 98.91p 100.00p 129959
27/04/2023 98.80p 100.00p 98.00p 99.20p 120441
26/04/2023 98.20p 99.20p 98.20p 99.10p 102705
25/04/2023 97.00p 99.60p 97.00p 99.30p 64607
24/04/2023 98.00p 99.20p 95.65p 99.00p 111014
21/04/2023 97.00p 99.80p 97.00p 99.00p 472948
20/04/2023 95.00p 98.80p 94.66p 97.00p 102983
19/04/2023 98.80p 98.80p 96.00p 97.00p 54179
18/04/2023 96.00p 98.80p 94.35p 97.00p 99000
17/04/2023 96.40p 100.50p 93.20p 97.00p 429681
14/04/2023 97.60p 99.80p 95.00p 95.00p 386300
13/04/2023 98.00p 100.50p 96.50p 98.00p 317450
12/04/2023 97.00p 100.50p 96.20p 96.20p 621304
11/04/2023 97.00p 100.50p 97.00p 98.75p 143526
06/04/2023 97.00p 100.50p 96.00p 98.25p 125904
05/04/2023 97.00p 98.48p 96.00p 96.00p 601786
04/04/2023 97.20p 99.20p 95.00p 98.00p 475093
03/04/2023 97.60p 101.50p 95.90p 96.60p 1048576
31/03/2023 95.20p 98.80p 95.20p 97.00p 1613554
30/03/2023 99.40p 100.03p 95.20p 100.00p 67378
29/03/2023 93.00p 101.50p 93.00p 99.00p 563128
28/03/2023 96.00p 97.80p 95.66p 97.00p 514171
27/03/2023 94.80p 97.80p 92.60p 96.60p 307033
24/03/2023 96.00p 97.00p 92.93p 96.90p 583421
23/03/2023 94.80p 96.20p 94.00p 96.20p 274956
22/03/2023 93.60p 94.90p 92.40p 94.00p 168179
21/03/2023 91.00p 93.60p 90.10p 92.80p 537904
20/03/2023 89.00p 91.40p 86.24p 90.60p 667437
17/03/2023 91.20p 92.80p 88.80p 88.80p 2039630
16/03/2023 91.00p 92.40p 90.60p 91.60p 272831
15/03/2023 92.80p 92.80p 90.00p 91.00p 238607
14/03/2023 91.00p 93.00p 90.23p 92.00p 245163
13/03/2023 96.80p 99.00p 90.00p 91.00p 785262
10/03/2023 99.20p 99.20p 92.80p 95.00p 902239
09/03/2023 100.00p 102.00p 98.00p 99.00p 554401
08/03/2023 102.00p 106.50p 98.00p 98.40p 363254
07/03/2023 104.00p 107.50p 102.00p 102.00p 376123
06/03/2023 107.00p 107.57p 102.00p 104.75p 200311
03/03/2023 105.00p 106.50p 104.50p 106.00p 172591
02/03/2023 106.00p 106.00p 104.00p 104.00p 177933
01/03/2023 105.50p 107.00p 104.50p 105.00p 151329
28/02/2023 105.00p 107.00p 105.00p 105.00p 100130
27/02/2023 105.00p 107.50p 104.03p 105.00p 130316
24/02/2023 108.00p 108.00p 104.50p 107.00p 49029
23/02/2023 106.00p 108.65p 105.05p 106.75p 76661
22/02/2023 105.00p 111.50p 104.85p 108.50p 76832
21/02/2023 107.00p 109.40p 105.00p 106.50p 83134
20/02/2023 108.00p 108.00p 105.04p 106.50p 95941
17/02/2023 105.50p 108.50p 105.00p 107.00p 173835
16/02/2023 106.50p 108.11p 105.00p 107.50p 233655
15/02/2023 107.00p 108.50p 105.50p 105.50p 129734
14/02/2023 107.00p 109.00p 107.00p 108.00p 507031
13/02/2023 105.50p 109.42p 105.13p 108.25p 363031
10/02/2023 105.00p 110.00p 105.00p 105.00p 737070
09/02/2023 110.00p 110.00p 107.26p 110.00p 203330
08/02/2023 107.00p 108.00p 105.50p 106.75p 137298
07/02/2023 107.00p 108.90p 106.10p 108.50p 99706
06/02/2023 107.00p 108.88p 104.94p 107.00p 117159

*Close Price adjusted for both dividends and splits