Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
15/03/2021 160.00p 162.00p 154.50p 159.50p 275977
12/03/2021 160.00p 160.00p 154.50p 159.00p 118049
11/03/2021 153.00p 160.00p 150.50p 158.50p 266058
10/03/2021 153.00p 153.00p 149.80p 151.75p 79161
09/03/2021 151.50p 154.50p 150.15p 152.50p 129752
08/03/2021 157.00p 157.00p 151.00p 151.75p 223553
05/03/2021 153.00p 159.00p 151.50p 153.00p 90190
04/03/2021 160.00p 160.00p 153.50p 155.00p 115387
03/03/2021 157.00p 159.00p 155.00p 159.00p 248633
02/03/2021 155.00p 157.00p 151.50p 156.50p 174140
01/03/2021 146.00p 155.00p 145.41p 152.50p 236860
26/02/2021 145.00p 145.00p 142.50p 143.50p 137286
25/02/2021 142.00p 144.00p 139.00p 143.50p 139156
24/02/2021 140.00p 140.84p 136.50p 140.00p 595257
23/02/2021 150.00p 150.00p 140.00p 141.25p 87585
22/02/2021 150.00p 150.00p 145.00p 145.00p 176693
19/02/2021 150.00p 150.00p 147.00p 147.00p 109578
18/02/2021 150.50p 151.00p 149.55p 149.75p 118428
17/02/2021 152.00p 152.00p 150.75p 150.75p 141658
16/02/2021 154.00p 154.00p 151.50p 152.00p 110832
15/02/2021 151.50p 154.00p 151.50p 152.50p 104361
12/02/2021 153.00p 153.00p 150.00p 152.00p 56969
11/02/2021 153.50p 153.50p 150.00p 151.75p 174423
10/02/2021 153.00p 154.00p 151.50p 153.50p 79333
09/02/2021 153.00p 153.00p 150.00p 151.75p 128557
08/02/2021 151.00p 153.00p 147.50p 153.00p 86132
05/02/2021 146.00p 152.00p 142.00p 152.00p 285664
04/02/2021 144.00p 147.00p 144.00p 144.50p 75994
03/02/2021 143.00p 146.00p 139.50p 144.00p 168773
02/02/2021 140.00p 143.00p 137.00p 140.00p 178241
01/02/2021 136.50p 140.00p 136.50p 136.50p 123704
29/01/2021 140.00p 141.78p 137.00p 137.00p 228230
28/01/2021 143.00p 145.62p 140.50p 143.00p 408800
27/01/2021 151.00p 151.00p 144.50p 147.00p 149778
26/01/2021 149.50p 149.50p 147.00p 148.00p 399888
25/01/2021 150.00p 150.50p 146.50p 148.25p 208053
22/01/2021 149.00p 151.00p 146.00p 150.00p 166514
21/01/2021 144.00p 149.00p 141.00p 149.00p 157045
20/01/2021 142.00p 144.00p 139.00p 143.00p 404863
19/01/2021 140.00p 142.00p 137.00p 139.00p 607645
18/01/2021 138.00p 139.96p 135.00p 137.75p 517882
15/01/2021 138.00p 138.00p 134.00p 135.00p 209944
14/01/2021 134.50p 137.55p 134.22p 136.00p 119474
13/01/2021 136.00p 136.50p 134.21p 135.25p 97212
12/01/2021 132.50p 137.50p 132.50p 136.50p 72946
11/01/2021 138.00p 138.00p 133.85p 134.25p 106072
08/01/2021 138.00p 138.00p 132.50p 135.50p 112553
07/01/2021 138.00p 138.00p 132.50p 137.50p 97741
06/01/2021 138.00p 138.00p 132.50p 138.00p 68415
05/01/2021 132.50p 137.50p 132.50p 135.00p 80958
04/01/2021 137.00p 138.00p 132.50p 138.00p 132753
31/12/2020 136.00p 137.00p 134.17p 134.75p 31215
30/12/2020 136.00p 136.00p 132.50p 135.25p 142265
29/12/2020 131.00p 136.00p 129.00p 136.00p 422589
28/12/2020 129.00p 131.00p 127.00p 128.75p 56963
24/12/2020 129.00p 131.00p 127.00p 128.75p 56963
23/12/2020 128.00p 129.00p 124.00p 129.00p 318624
22/12/2020 129.00p 129.00p 124.00p 125.00p 151860
21/12/2020 129.00p 129.00p 123.52p 126.00p 326061
18/12/2020 126.50p 130.50p 126.50p 127.50p 276109
17/12/2020 130.00p 131.00p 127.00p 129.50p 77182
16/12/2020 132.00p 132.00p 127.50p 129.50p 148926
15/12/2020 126.50p 131.50p 126.50p 127.00p 81810
14/12/2020 127.50p 132.50p 126.00p 126.00p 177170
11/12/2020 133.00p 133.00p 127.50p 132.00p 131672
10/12/2020 136.00p 137.00p 126.50p 130.00p 470484
09/12/2020 138.00p 138.00p 132.50p 132.50p 117954
08/12/2020 138.50p 140.00p 134.41p 136.00p 412236
07/12/2020 140.00p 140.00p 135.65p 137.00p 129054
04/12/2020 137.50p 138.50p 135.00p 136.75p 139622
03/12/2020 138.50p 140.00p 137.00p 137.50p 302626
02/12/2020 145.00p 145.00p 135.00p 136.50p 843405
01/12/2020 141.00p 144.50p 140.64p 144.50p 199624
30/11/2020 145.00p 145.50p 138.50p 140.50p 124696
27/11/2020 144.00p 144.00p 139.00p 144.00p 183871
26/11/2020 145.00p 145.00p 141.72p 143.75p 93924
25/11/2020 143.50p 144.50p 143.50p 144.00p 90759
24/11/2020 142.00p 144.29p 140.00p 144.00p 176794
23/11/2020 140.00p 142.50p 136.06p 142.25p 233625
20/11/2020 139.00p 140.00p 134.99p 138.50p 171621
19/11/2020 136.00p 139.00p 135.65p 136.75p 49364
18/11/2020 136.00p 139.00p 133.41p 136.25p 110168
17/11/2020 138.00p 139.00p 133.00p 133.00p 212545
16/11/2020 136.50p 138.00p 133.50p 135.00p 230477
13/11/2020 136.00p 136.50p 133.81p 134.25p 77378
12/11/2020 138.00p 140.00p 133.00p 134.00p 160892
10/11/2020 138.00p 140.23p 135.50p 136.00p 333146
09/11/2020 134.00p 142.43p 133.33p 139.75p 397813
06/11/2020 130.00p 134.00p 129.88p 132.50p 167352
05/11/2020 125.50p 131.00p 125.50p 129.50p 193363
04/11/2020 127.50p 129.00p 126.58p 126.75p 68229
03/11/2020 122.50p 128.50p 120.00p 128.50p 632903
02/11/2020 121.50p 124.00p 120.33p 121.50p 180918
30/10/2020 122.00p 122.42p 120.00p 120.50p 240236
29/10/2020 121.50p 121.50p 119.50p 120.50p 203074
28/10/2020 124.50p 125.00p 120.74p 121.25p 129140
27/10/2020 124.00p 125.57p 122.43p 123.00p 59488
26/10/2020 123.50p 125.00p 121.50p 124.50p 405373
23/10/2020 126.50p 129.00p 126.00p 128.00p 73347
22/10/2020 131.00p 131.50p 127.00p 128.00p 114796
21/10/2020 127.50p 131.00p 127.50p 130.00p 76317
20/10/2020 125.50p 129.86p 124.94p 127.50p 149023
19/10/2020 126.00p 126.00p 123.00p 123.50p 88359
16/10/2020 125.50p 127.80p 124.25p 124.25p 66281
15/10/2020 126.00p 126.35p 123.29p 125.50p 104241
14/10/2020 126.00p 127.54p 124.56p 125.00p 98644
13/10/2020 125.50p 126.00p 124.63p 126.00p 208325
12/10/2020 125.00p 127.37p 124.25p 124.25p 119292
09/10/2020 126.00p 127.00p 125.00p 126.00p 260633
08/10/2020 125.00p 127.00p 124.20p 125.50p 75600
07/10/2020 125.50p 125.50p 122.54p 123.75p 112419
06/10/2020 121.50p 125.22p 121.50p 125.00p 226178
05/10/2020 121.50p 121.50p 119.02p 121.50p 145000
02/10/2020 116.00p 120.46p 117.50p 119.50p 91174
01/10/2020 116.00p 119.50p 117.90p 119.50p 45151
30/09/2020 116.00p 121.00p 116.00p 119.75p 47075
29/09/2020 115.50p 119.05p 115.50p 115.50p 55200
28/09/2020 119.00p 119.00p 116.75p 117.25p 64578
25/09/2020 119.00p 119.28p 117.50p 117.75p 32247
24/09/2020 119.00p 119.31p 115.50p 117.50p 86907
23/09/2020 119.00p 119.00p 117.25p 117.25p 40996
22/09/2020 119.00p 119.77p 116.00p 117.00p 60443
21/09/2020 119.00p 119.46p 117.00p 118.00p 66606
18/09/2020 119.00p 120.00p 118.12p 119.00p 60947
17/09/2020 118.50p 119.91p 117.00p 118.00p 66041
16/09/2020 118.00p 118.90p 116.50p 116.50p 17050
15/09/2020 118.00p 118.90p 117.50p 117.50p 40926
14/09/2020 117.00p 119.83p 117.00p 118.25p 28744
11/09/2020 116.00p 118.00p 116.00p 118.00p 65629
10/09/2020 117.50p 118.06p 116.75p 116.75p 32062
09/09/2020 117.50p 119.06p 117.23p 117.50p 34770
08/09/2020 115.50p 118.90p 115.50p 116.75p 78782
07/09/2020 118.00p 118.61p 117.00p 117.00p 49663
04/09/2020 118.00p 121.12p 115.50p 117.25p 217832
03/09/2020 119.00p 121.00p 117.58p 118.00p 39818
02/09/2020 118.00p 119.60p 117.00p 118.00p 151477
01/09/2020 117.00p 119.90p 115.67p 118.00p 71879
31/08/2020 120.00p 120.00p 116.59p 116.75p 122027
28/08/2020 120.00p 120.00p 116.59p 116.75p 122027
27/08/2020 114.00p 118.76p 116.25p 116.25p 51353
26/08/2020 114.00p 118.75p 114.63p 116.00p 60965
25/08/2020 114.00p 118.00p 114.00p 117.00p 186948
24/08/2020 114.50p 120.00p 114.50p 120.00p 147388
21/08/2020 118.00p 121.00p 116.59p 121.00p 150953
20/08/2020 118.00p 118.92p 114.50p 117.00p 85658
19/08/2020 118.00p 119.34p 114.61p 118.00p 18598
18/08/2020 120.00p 120.00p 114.92p 116.00p 63073
17/08/2020 114.50p 117.97p 114.50p 116.25p 104987
14/08/2020 115.00p 118.57p 113.58p 116.75p 260317
13/08/2020 115.00p 118.50p 112.00p 116.00p 333971
12/08/2020 117.00p 117.00p 113.67p 117.00p 109285
11/08/2020 116.00p 117.00p 113.00p 117.00p 82475

*Close Price adjusted for both dividends and splits