Market data

Select a section

Amigo Holdings

(AMGO)
Sector: Investment Banking and Brokerage Services
0.28p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.28p 0.30p 0.26p 0.28p 593,479
15/05/2025 0.28p 0.30p 0.25p 0.28p 806,872
14/05/2025 0.30p 0.30p 0.25p 0.28p 1,740,752
13/05/2025 0.33p 0.33p 0.25p 0.30p 524,002
12/05/2025 0.33p 0.33p 0.30p 0.33p 880,972
09/05/2025 0.33p 0.33p 0.30p 0.33p 639,356
08/05/2025 0.33p 0.33p 0.30p 0.33p 700,762
07/05/2025 0.33p 0.33p 0.30p 0.33p 434,317
06/05/2025 0.35p 0.35p 0.30p 0.30p 901,690
05/05/2025 0.30p 0.35p 0.20p 0.33p 10,381,027
02/05/2025 0.30p 0.35p 0.20p 0.33p 10,381,027
01/05/2025 0.33p 0.40p 0.33p 0.33p 207,466
30/04/2025 0.33p 0.40p 0.25p 0.33p 872,357
29/04/2025 0.33p 0.40p 0.33p 0.33p 938,105
28/04/2025 0.33p 0.36p 0.25p 0.33p 288,328
25/04/2025 0.33p 0.33p 0.29p 0.33p 20,281
24/04/2025 0.33p 0.40p 0.29p 0.33p 1,672,054
23/04/2025 0.33p 0.40p 0.30p 0.33p 932,218
22/04/2025 0.33p 0.36p 0.25p 0.33p 523,728
21/04/2025 0.33p 0.40p 0.25p 0.33p 146,134
18/04/2025 0.33p 0.40p 0.25p 0.33p 146,134
17/04/2025 0.33p 0.40p 0.25p 0.33p 146,134
16/04/2025 0.33p 0.40p 0.25p 0.33p 1,225,914
15/04/2025 0.33p 0.33p 0.27p 0.33p 2,430,491
14/04/2025 0.33p 0.36p 0.29p 0.33p 749,935
11/04/2025 0.33p 0.36p 0.25p 0.33p 743,424
10/04/2025 0.33p 0.39p 0.27p 0.33p 6,711,233
09/04/2025 0.33p 0.37p 0.29p 0.33p 121,657
08/04/2025 0.35p 0.37p 0.25p 0.33p 5,871,009
07/04/2025 0.35p 0.40p 0.30p 0.35p 504,172
04/04/2025 0.35p 0.35p 0.31p 0.35p 384,171
03/04/2025 0.35p 0.35p 0.30p 0.35p 471,437
02/04/2025 0.35p 0.35p 0.34p 0.35p 694,173
01/04/2025 0.35p 0.35p 0.34p 0.35p 37,491
31/03/2025 0.35p 0.35p 0.30p 0.35p 10,076,639
28/03/2025 0.35p 0.40p 0.34p 0.35p 206,376
27/03/2025 0.35p 0.40p 0.33p 0.35p 1,436,655
26/03/2025 0.35p 0.40p 0.33p 0.35p 584,321
25/03/2025 0.35p 0.40p 0.32p 0.35p 1,526,364
24/03/2025 0.40p 0.41p 0.38p 0.40p 307,586
21/03/2025 0.40p 0.42p 0.38p 0.40p 181,747
20/03/2025 0.40p 0.45p 0.35p 0.40p 1,133,546
19/03/2025 0.43p 0.45p 0.38p 0.40p 370,633
18/03/2025 0.43p 0.50p 0.43p 0.43p 283,191
17/03/2025 0.45p 0.45p 0.35p 0.43p 6,132,175
14/03/2025 0.45p 0.45p 0.40p 0.45p 945,330
13/03/2025 0.45p 0.45p 0.40p 0.45p 212,748
12/03/2025 0.45p 0.45p 0.40p 0.45p 181,063
11/03/2025 0.45p 0.47p 0.40p 0.45p 525,003
10/03/2025 0.45p 0.50p 0.40p 0.45p 332,711
07/03/2025 0.45p 0.45p 0.40p 0.45p 19,514
06/03/2025 0.45p 0.48p 0.40p 0.45p 1,415,062
05/03/2025 0.45p 0.48p 0.40p 0.45p 139,233
04/03/2025 0.45p 0.53p 0.42p 0.45p 6,489,429
03/03/2025 0.45p 0.50p 0.41p 0.45p 4,544,535
28/02/2025 0.28p 0.50p 0.25p 0.48p 11,812,470
27/02/2025 0.28p 0.30p 0.27p 0.28p 389,911
26/02/2025 0.28p 0.29p 0.25p 0.28p 1,957,132
25/02/2025 0.30p 0.35p 0.28p 0.28p 620,049
24/02/2025 0.30p 0.31p 0.25p 0.30p 46,303
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

Market data

Select a section