Augmentum Fintech (AUGM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/06/2020 107.00p 107.00p 103.44p 105.25p 333088
15/06/2020 103.00p 107.00p 102.05p 105.00p 243402
11/06/2020 105.25p 107.00p 103.00p 105.00p 117311
10/06/2020 105.25p 107.00p 103.84p 105.00p 142058
09/06/2020 105.25p 107.00p 103.00p 105.00p 198524
08/06/2020 105.25p 107.00p 103.72p 105.00p 154271
05/06/2020 104.00p 106.00p 103.00p 105.00p 358231
04/06/2020 104.50p 105.00p 103.00p 104.00p 202711
03/06/2020 102.50p 105.00p 101.00p 104.00p 141693
02/06/2020 101.50p 104.45p 101.00p 101.75p 389320
01/06/2020 98.60p 103.92p 98.44p 101.50p 183040
29/05/2020 100.45p 110.00p 98.44p 110.00p 199961
28/05/2020 99.00p 102.47p 98.00p 100.45p 319487
27/05/2020 97.10p 99.97p 96.22p 98.00p 298470
26/05/2020 97.10p 99.00p 95.24p 99.00p 271214
25/05/2020 96.00p 97.96p 95.00p 97.00p 476670
22/05/2020 96.00p 97.96p 95.00p 97.00p 801670
21/05/2020 88.00p 96.88p 88.00p 96.00p 1205831
20/05/2020 85.50p 89.00p 84.00p 87.50p 383591
19/05/2020 85.50p 87.30p 84.00p 86.00p 175009
18/05/2020 85.50p 87.30p 84.00p 86.00p 70525
15/05/2020 85.50p 87.40p 84.00p 86.00p 42262
14/05/2020 87.00p 88.56p 84.00p 86.00p 133901
13/05/2020 85.50p 89.00p 85.50p 87.00p 1116654
12/05/2020 84.00p 90.00p 84.00p 88.00p 571738
11/05/2020 84.00p 86.00p 84.00p 85.50p 55716
08/05/2020 84.00p 86.00p 83.15p 85.00p 174318
07/05/2020 84.00p 86.00p 83.15p 85.00p 174318
06/05/2020 84.00p 85.16p 82.20p 84.50p 236242
05/05/2020 84.00p 84.46p 82.00p 82.00p 208586
04/05/2020 83.50p 84.10p 82.00p 84.00p 102753
01/05/2020 84.50p 84.75p 83.00p 84.00p 57481
30/04/2020 86.50p 87.75p 84.00p 85.00p 188316
29/04/2020 86.50p 87.78p 83.35p 87.00p 712943
28/04/2020 86.50p 90.00p 83.35p 86.50p 65662
27/04/2020 87.50p 90.00p 83.35p 86.50p 358289
24/04/2020 88.00p 91.00p 85.25p 87.50p 48535
23/04/2020 88.50p 92.00p 86.30p 89.00p 85734
22/04/2020 88.50p 92.00p 86.00p 89.00p 548934
21/04/2020 88.50p 92.00p 86.00p 89.00p 64598
20/04/2020 88.50p 92.00p 86.00p 89.00p 260578
17/04/2020 85.00p 92.00p 84.00p 85.00p 256451
16/04/2020 83.50p 87.00p 82.00p 87.00p 538586
15/04/2020 83.00p 86.99p 80.00p 84.00p 345914
14/04/2020 81.00p 86.00p 79.57p 83.00p 402655
13/04/2020 81.00p 84.00p 79.50p 81.00p 153236
10/04/2020 81.00p 84.00p 79.50p 81.00p 153236
09/04/2020 81.00p 84.00p 79.50p 81.00p 153236
08/04/2020 81.00p 84.00p 78.00p 78.00p 216363
07/04/2020 74.50p 83.91p 74.00p 81.00p 616543
06/04/2020 61.50p 75.00p 61.50p 73.50p 569038
03/04/2020 61.00p 65.00p 58.00p 61.50p 629186
02/04/2020 63.00p 64.00p 58.00p 59.00p 1218946
01/04/2020 63.00p 63.00p 60.00p 63.00p 165520
31/03/2020 65.00p 66.65p 60.20p 63.50p 582648
30/03/2020 69.50p 70.00p 63.00p 66.00p 343820
27/03/2020 68.50p 70.00p 66.00p 69.50p 424938
26/03/2020 58.00p 71.00p 55.00p 68.50p 2266304
25/03/2020 57.50p 60.00p 55.75p 58.00p 1360195
24/03/2020 59.25p 61.00p 55.00p 57.50p 657878
23/03/2020 61.50p 61.50p 55.00p 58.50p 248592
20/03/2020 61.50p 62.00p 58.00p 62.00p 4540375
19/03/2020 66.50p 66.50p 60.00p 60.00p 128090
18/03/2020 72.50p 72.50p 63.00p 66.50p 177078
17/03/2020 78.00p 78.00p 73.00p 74.50p 125849
16/03/2020 83.00p 83.00p 76.00p 78.00p 115332
13/03/2020 83.50p 85.00p 83.00p 84.25p 212721
12/03/2020 87.00p 87.00p 82.00p 83.00p 386972
11/03/2020 90.50p 90.50p 89.00p 89.75p 126078
10/03/2020 91.50p 92.21p 90.00p 90.50p 234231
09/03/2020 91.50p 92.00p 88.00p 91.00p 252281
06/03/2020 96.00p 96.00p 93.00p 93.75p 265336
05/03/2020 96.00p 97.00p 95.00p 96.00p 448555
04/03/2020 96.00p 96.60p 95.25p 96.00p 151673
03/03/2020 93.25p 96.80p 93.25p 96.00p 380648
02/03/2020 93.50p 93.75p 92.50p 93.50p 112571
28/02/2020 98.00p 98.00p 92.50p 93.75p 262882
27/02/2020 101.50p 101.50p 97.00p 99.00p 248722
26/02/2020 102.50p 102.50p 100.75p 101.50p 175789
25/02/2020 102.00p 102.50p 101.70p 102.50p 177368
24/02/2020 102.50p 104.00p 101.60p 102.50p 214873
21/02/2020 103.50p 103.50p 102.00p 103.50p 102728
20/02/2020 102.50p 103.48p 102.17p 102.50p 1217019
19/02/2020 97.00p 102.90p 96.25p 102.00p 4690565
18/02/2020 97.00p 97.90p 96.00p 97.00p 5231184
17/02/2020 97.00p 98.00p 96.00p 97.00p 440165
14/02/2020 97.00p 97.00p 96.00p 97.00p 189595
13/02/2020 97.00p 97.00p 96.00p 97.00p 69444
12/02/2020 98.50p 99.00p 96.00p 97.00p 268482
11/02/2020 98.50p 98.50p 97.00p 98.50p 299740
10/02/2020 98.50p 98.50p 97.00p 98.50p 131833
07/02/2020 98.50p 98.50p 97.00p 98.50p 124006
06/02/2020 98.50p 98.50p 97.00p 98.50p 163775
05/02/2020 98.50p 98.50p 97.00p 98.50p 88657
04/02/2020 98.50p 99.00p 97.00p 98.50p 178207
03/02/2020 99.00p 99.00p 96.00p 98.50p 499649
31/01/2020 100.00p 100.00p 98.00p 99.00p 112823
30/01/2020 100.00p 100.00p 99.00p 100.00p 89670
29/01/2020 101.50p 101.50p 99.06p 100.00p 110071
28/01/2020 101.50p 101.50p 100.00p 101.00p 134238
27/01/2020 102.00p 102.00p 100.00p 101.50p 165933
24/01/2020 102.00p 103.00p 101.00p 102.00p 99361
23/01/2020 102.00p 102.00p 101.00p 102.00p 122200
22/01/2020 102.50p 102.50p 100.50p 102.00p 174148
21/01/2020 103.00p 103.00p 101.00p 102.50p 148507
20/01/2020 103.00p 103.05p 102.00p 103.00p 111872
17/01/2020 103.50p 103.50p 103.00p 103.50p 93448
16/01/2020 103.50p 103.50p 103.00p 103.50p 107261
15/01/2020 103.50p 103.50p 100.00p 103.50p 114008
14/01/2020 103.50p 103.60p 103.00p 103.50p 252487
13/01/2020 103.50p 103.70p 103.11p 103.50p 172774
10/01/2020 103.50p 103.95p 103.40p 103.50p 98722
09/01/2020 103.50p 103.95p 103.17p 103.50p 130432
08/01/2020 103.50p 103.51p 103.12p 103.50p 52019
07/01/2020 103.00p 103.99p 103.00p 103.50p 119805
06/01/2020 103.00p 103.89p 102.10p 103.50p 355626
03/01/2020 103.00p 104.00p 102.10p 103.00p 200895
02/01/2020 103.00p 103.18p 102.06p 103.00p 105773
01/01/2020 103.00p 103.00p 102.06p 103.00p 19608
31/12/2019 103.00p 103.00p 102.06p 103.00p 19608
30/12/2019 103.00p 103.00p 102.06p 103.00p 106158
27/12/2019 103.00p 103.00p 102.04p 103.00p 20603
26/12/2019 103.00p 104.00p 102.03p 103.00p 70761
25/12/2019 103.00p 104.00p 102.03p 103.00p 70761
24/12/2019 103.00p 104.00p 102.03p 103.00p 70761
23/12/2019 103.00p 104.00p 102.03p 103.00p 200524
20/12/2019 103.00p 103.00p 102.02p 103.00p 115404
19/12/2019 103.50p 106.00p 102.00p 103.00p 108850
18/12/2019 104.00p 104.00p 103.00p 104.00p 61330
17/12/2019 104.00p 104.00p 103.00p 104.00p 265514
16/12/2019 104.00p 105.00p 103.00p 104.00p 196345
13/12/2019 103.50p 104.98p 103.20p 104.00p 342365
12/12/2019 103.50p 104.00p 103.10p 103.50p 52597
11/12/2019 103.50p 103.50p 103.10p 103.50p 82116
10/12/2019 102.50p 104.00p 102.13p 103.50p 326868
09/12/2019 102.00p 102.57p 102.00p 102.50p 188251
06/12/2019 102.00p 102.75p 101.24p 102.00p 134642
05/12/2019 102.00p 102.70p 101.22p 102.00p 121441
04/12/2019 106.00p 106.00p 100.00p 102.00p 606921
03/12/2019 107.00p 107.00p 105.00p 107.00p 113683
02/12/2019 107.00p 108.00p 106.00p 107.00p 184496
29/11/2019 107.00p 107.00p 105.00p 106.00p 132739
28/11/2019 108.50p 108.50p 106.00p 107.00p 113381
27/11/2019 109.00p 109.00p 108.00p 108.50p 177130
26/11/2019 109.00p 109.00p 108.00p 109.00p 192646
25/11/2019 109.00p 109.00p 108.20p 109.00p 654580
22/11/2019 109.00p 109.00p 108.20p 109.00p 69766
21/11/2019 110.00p 110.00p 108.17p 109.00p 54393
20/11/2019 110.00p 111.00p 109.00p 110.00p 21529
19/11/2019 110.00p 110.00p 109.00p 110.00p 97156
18/11/2019 110.00p 110.00p 109.00p 110.00p 151866
15/11/2019 110.00p 110.00p 109.14p 110.00p 7872
14/11/2019 110.00p 110.00p 109.12p 110.00p 46581
13/11/2019 110.00p 110.00p 109.10p 110.00p 26211
12/11/2019 110.50p 110.50p 109.80p 110.50p 116386
11/11/2019 110.50p 110.50p 109.80p 110.50p 140134
08/11/2019 110.50p 110.50p 110.00p 110.50p 157679
07/11/2019 110.50p 110.50p 110.00p 110.50p 54494
06/11/2019 110.50p 110.89p 110.00p 110.50p 89919
05/11/2019 110.50p 111.00p 110.00p 110.50p 164439
04/11/2019 110.50p 110.50p 110.00p 110.50p 80027
01/11/2019 110.50p 110.50p 110.00p 110.50p 32912
31/10/2019 110.50p 110.50p 110.00p 110.50p 33553
30/10/2019 110.50p 110.50p 110.02p 110.50p 25866
29/10/2019 110.50p 110.50p 110.10p 110.50p 13479
28/10/2019 110.50p 110.50p 110.11p 110.50p 72616
25/10/2019 110.50p 110.50p 110.00p 110.50p 103789
24/10/2019 110.50p 110.50p 110.00p 110.50p 113188
23/10/2019 110.50p 110.50p 110.20p 110.50p 64561
22/10/2019 110.50p 110.50p 110.00p 110.50p 61218
21/10/2019 110.50p 111.00p 109.70p 110.50p 47969
18/10/2019 110.00p 112.00p 109.65p 110.00p 402090
17/10/2019 109.50p 110.82p 109.50p 110.00p 771347
16/10/2019 109.50p 110.63p 108.85p 110.00p 295075
15/10/2019 109.00p 110.97p 108.20p 109.50p 1208441
14/10/2019 109.00p 109.00p 108.00p 109.00p 98830
11/10/2019 109.00p 109.00p 108.24p 109.00p 88719
10/10/2019 109.00p 109.00p 108.24p 109.00p 22244
09/10/2019 109.00p 109.64p 108.22p 109.00p 19820
08/10/2019 109.00p 109.00p 108.22p 109.00p 31492
07/10/2019 109.00p 109.00p 108.20p 109.00p 54690
04/10/2019 109.00p 110.00p 108.20p 109.00p 99592
03/10/2019 109.00p 109.00p 108.20p 109.00p 31272
02/10/2019 109.50p 109.50p 108.18p 109.00p 29787
01/10/2019 109.50p 109.50p 108.62p 109.50p 40201
30/09/2019 109.50p 109.50p 108.62p 109.50p 35002
27/09/2019 109.50p 111.00p 108.00p 109.50p 190906
26/09/2019 109.50p 110.25p 108.84p 109.50p 82409
25/09/2019 108.00p 109.50p 107.13p 109.50p 769345
24/09/2019 107.00p 108.00p 106.00p 108.00p 70352
23/09/2019 108.00p 108.00p 106.00p 107.00p 50567
20/09/2019 108.00p 108.00p 107.00p 108.00p 36050
19/09/2019 108.00p 108.40p 106.00p 108.00p 100378
18/09/2019 108.00p 108.50p 108.00p 108.50p 36825
17/09/2019 110.00p 110.00p 108.00p 108.50p 109735
16/09/2019 110.00p 110.75p 109.00p 110.00p 129340
13/09/2019 110.00p 110.50p 110.00p 110.50p 8407
12/09/2019 110.50p 110.50p 110.00p 110.50p 37831
11/09/2019 110.50p 110.50p 110.00p 110.50p 70747
10/09/2019 110.50p 110.55p 110.01p 110.50p 40116

*Close Price adjusted for both dividends and splits