Market data

Select a section

Amigo Holdings

(AMGO)
Sector: Investment Banking and Brokerage Services
0.30p
-0.03p -7.69
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 0.33p 0.33p 0.28p 0.30p 2,214,306
20/02/2025 0.38p 0.38p 0.27p 0.33p 9,072,071
19/02/2025 0.43p 0.43p 0.37p 0.38p 2,453,826
18/02/2025 0.43p 0.45p 0.40p 0.43p 1,670,151
17/02/2025 0.45p 0.45p 0.40p 0.45p 406,826
14/02/2025 0.45p 0.50p 0.40p 0.45p 986,749
13/02/2025 0.45p 0.45p 0.40p 0.45p 746,641
12/02/2025 0.45p 0.45p 0.40p 0.45p 50,041
11/02/2025 0.45p 0.48p 0.42p 0.45p 157,084
10/02/2025 0.45p 0.45p 0.40p 0.45p 136,734
07/02/2025 0.45p 0.48p 0.40p 0.45p 1,368,972
06/02/2025 0.45p 0.50p 0.40p 0.45p 285,611
05/02/2025 0.45p 0.50p 0.40p 0.45p 2,277,149
04/02/2025 0.45p 0.47p 0.40p 0.47p 507,365
03/02/2025 0.45p 0.49p 0.43p 0.45p 1,734,888
31/01/2025 0.45p 0.50p 0.40p 0.45p 43,069
30/01/2025 0.45p 0.50p 0.40p 0.45p 234,249
29/01/2025 0.45p 0.50p 0.45p 0.45p 256,774
28/01/2025 0.45p 0.50p 0.45p 0.45p 411,402
27/01/2025 0.45p 0.50p 0.44p 0.45p 3,426,925
24/01/2025 0.45p 0.45p 0.44p 0.45p 98,162
23/01/2025 0.45p 0.48p 0.44p 0.45p 962,763
22/01/2025 0.45p 0.50p 0.44p 0.45p 520,343
21/01/2025 0.45p 0.50p 0.40p 0.45p 158,257
20/01/2025 0.45p 0.49p 0.40p 0.45p 2,536,962
17/01/2025 0.45p 0.47p 0.40p 0.45p 755,823
16/01/2025 0.45p 0.48p 0.40p 0.45p 584,666
15/01/2025 0.45p 0.45p 0.43p 0.45p 2,246,541
14/01/2025 0.45p 0.46p 0.41p 0.46p 2,968,338
13/01/2025 0.45p 0.45p 0.40p 0.45p 152,711
10/01/2025 0.45p 0.45p 0.40p 0.45p 40,064
09/01/2025 0.45p 0.46p 0.44p 0.46p 233,872
08/01/2025 0.45p 0.50p 0.44p 0.45p 3,101,527
07/01/2025 0.45p 0.47p 0.40p 0.45p 546,332
06/01/2025 0.45p 0.47p 0.44p 0.45p 96,953
03/01/2025 0.45p 0.50p 0.40p 0.45p 358,536
02/01/2025 0.43p 0.50p 0.35p 0.45p 1,514,860
01/01/2025 0.43p 0.43p 0.40p 0.43p 41,677
31/12/2024 0.43p 0.43p 0.40p 0.43p 41,677
30/12/2024 0.40p 0.48p 0.35p 0.43p 426,455
27/12/2024 0.40p 0.45p 0.40p 0.40p 255,549
26/12/2024 0.40p 0.40p 0.35p 0.40p 50,588
25/12/2024 0.40p 0.40p 0.35p 0.40p 50,588
24/12/2024 0.40p 0.40p 0.35p 0.40p 50,588
23/12/2024 0.40p 0.44p 0.38p 0.40p 1,739,237
20/12/2024 0.40p 0.45p 0.37p 0.40p 3,852,609
19/12/2024 0.43p 0.45p 0.37p 0.40p 1,946,016
18/12/2024 0.48p 0.48p 0.40p 0.43p 2,613,370
17/12/2024 0.45p 0.50p 0.40p 0.45p 25,256
16/12/2024 0.45p 0.50p 0.40p 0.45p 271,479
13/12/2024 0.45p 0.50p 0.40p 0.45p 167,458
12/12/2024 0.45p 0.45p 0.40p 0.45p 408,492
11/12/2024 0.45p 0.50p 0.40p 0.45p 387,357
10/12/2024 0.48p 0.49p 0.45p 0.45p 3,975,595
09/12/2024 0.45p 0.50p 0.40p 0.48p 3,169,041
06/12/2024 0.45p 0.50p 0.40p 0.45p 50,683
05/12/2024 0.45p 0.50p 0.40p 0.45p 186,148
04/12/2024 0.45p 0.50p 0.40p 0.45p 568,231
03/12/2024 0.45p 0.50p 0.40p 0.45p 4,716,791
02/12/2024 0.45p 0.50p 0.40p 0.45p 1,580,014
29/11/2024 0.45p 0.50p 0.40p 0.45p 629,489
28/11/2024 0.50p 0.50p 0.42p 0.45p 3,227,142
27/11/2024 0.50p 0.55p 0.45p 0.51p 72,236
26/11/2024 0.50p 0.50p 0.48p 0.50p 233,408
25/11/2024 0.53p 0.55p 0.45p 0.48p 2,427,188
22/11/2024 0.43p 0.60p 0.40p 0.63p 14,433,108
21/11/2024 0.75p 0.77p 0.63p 0.63p 4,020,542
20/11/2024 0.70p 0.75p 0.62p 0.75p 13,721,368
19/11/2024 0.63p 0.78p 0.63p 0.71p 13,642,902
18/11/2024 0.50p 0.79p 0.48p 0.60p 24,848,012
15/11/2024 0.48p 0.53p 0.45p 0.48p 1,262,608
14/11/2024 0.48p 0.50p 0.45p 0.48p 1,803,956
13/11/2024 0.48p 0.50p 0.45p 0.46p 577,820
12/11/2024 0.53p 0.53p 0.47p 0.49p 2,211,506
11/11/2024 0.55p 0.57p 0.50p 0.53p 1,536,119
08/11/2024 0.50p 0.57p 0.49p 0.55p 3,798,362
07/11/2024 0.50p 0.54p 0.47p 0.50p 3,190,248
06/11/2024 0.50p 0.55p 0.45p 0.50p 584,677
05/11/2024 0.50p 0.55p 0.45p 0.50p 3,545,269
04/11/2024 0.50p 0.57p 0.45p 0.50p 1,592,787
01/11/2024 0.45p 0.54p 0.45p 0.50p 3,507,087
31/10/2024 0.45p 0.49p 0.41p 0.45p 564,182
30/10/2024 0.45p 0.45p 0.41p 0.45p 631,621
29/10/2024 0.45p 0.50p 0.41p 0.45p 3,685,587
28/10/2024 0.45p 0.45p 0.41p 0.45p 506,712
25/10/2024 0.45p 0.50p 0.40p 0.40p 563,987
24/10/2024 0.45p 0.46p 0.41p 0.45p 328,272
23/10/2024 0.45p 0.47p 0.41p 0.45p 1,408,117
22/10/2024 0.45p 0.50p 0.40p 0.45p 1,086,955
21/10/2024 0.48p 0.50p 0.45p 0.45p 1,291,298
18/10/2024 0.48p 0.50p 0.45p 0.48p 969,038
17/10/2024 0.48p 0.50p 0.45p 0.48p 575,624
16/10/2024 0.50p 0.50p 0.45p 0.48p 347,080
15/10/2024 0.53p 0.55p 0.45p 0.50p 626,663
14/10/2024 0.53p 0.60p 0.45p 0.53p 1,290,616
11/10/2024 0.53p 0.60p 0.45p 0.53p 110,908
10/10/2024 0.53p 0.57p 0.47p 0.53p 189,689
09/10/2024 0.53p 0.57p 0.47p 0.53p 263,112
08/10/2024 0.55p 0.60p 0.51p 0.53p 602,677
07/10/2024 0.55p 0.60p 0.53p 0.55p 3,131,944
04/10/2024 0.55p 0.58p 0.50p 0.55p 454,422
03/10/2024 0.55p 0.60p 0.50p 0.55p 166,440
02/10/2024 0.58p 0.59p 0.55p 0.59p 2,188,764
01/10/2024 0.58p 0.60p 0.55p 0.58p 4,736,355
30/09/2024 0.60p 0.65p 0.55p 0.58p 5,270,663
27/09/2024 0.58p 0.60p 0.55p 0.60p 1,270,123
26/09/2024 0.63p 0.70p 0.55p 0.58p 4,406,495
25/09/2024 0.63p 0.70p 0.55p 0.63p 3,297,613
24/09/2024 0.63p 0.70p 0.56p 0.63p 3,210,931
23/09/2024 0.65p 0.70p 0.55p 0.63p 6,264,874
20/09/2024 0.58p 0.68p 0.52p 0.65p 18,003,642
19/09/2024 0.45p 0.60p 0.40p 0.58p 6,209,752
18/09/2024 0.45p 0.50p 0.42p 0.45p 2,937,423
17/09/2024 0.50p 0.50p 0.43p 0.45p 1,525,987
16/09/2024 0.50p 0.52p 0.48p 0.50p 3,621,552
13/09/2024 0.50p 0.53p 0.48p 0.50p 1,129,142
12/09/2024 0.50p 0.55p 0.45p 0.52p 4,054,200
11/09/2024 0.45p 0.55p 0.40p 0.52p 4,398,621
10/09/2024 0.45p 0.50p 0.40p 0.47p 9,609,921
09/09/2024 0.50p 0.50p 0.40p 0.50p 9,515,009
06/09/2024 0.43p 0.58p 0.35p 0.50p 37,226,980
05/09/2024 0.53p 0.53p 0.40p 0.43p 7,467,779
04/09/2024 0.63p 0.70p 0.45p 0.53p 53,038,001
03/09/2024 0.63p 0.90p 0.45p 0.65p 126,290,473
02/09/2024 0.28p 0.75p 0.28p 0.28p 178,717,574
30/08/2024 0.23p 0.29p 0.20p 0.28p 17,492,204
29/08/2024 0.22p 0.25p 0.22p 0.23p 1,616,252
28/08/2024 0.22p 0.22p 0.21p 0.22p 624,863
27/08/2024 0.22p 0.22p 0.20p 0.22p 1,673,243
26/08/2024 0.23p 0.23p 0.20p 0.22p 2,170,269
23/08/2024 0.23p 0.23p 0.20p 0.22p 2,170,269
22/08/2024 0.23p 0.23p 0.20p 0.22p 2,170,269

Market data

Select a section