Market data

Select a section

Amigo Holdings

(AMGO)
Sector: Investment Banking and Brokerage Services
0.53p
0.00p 0.00
Last updated: 09:28:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 0.27p 0.28p 0.20p 0.23p 3,319,990
20/08/2024 0.21p 0.28p 0.20p 0.27p 26,090,489
19/08/2024 0.21p 0.22p 0.19p 0.21p 3,727,653
16/08/2024 0.21p 0.21p 0.19p 0.21p 9,007
15/08/2024 0.21p 0.21p 0.19p 0.21p 55,229
14/08/2024 0.21p 0.21p 0.19p 0.21p 27,434
13/08/2024 0.21p 0.21p 0.19p 0.21p 1,044,220
12/08/2024 0.21p 0.21p 0.19p 0.21p 67,171
09/08/2024 0.21p 0.21p 0.19p 0.21p 2,010,100
08/08/2024 0.21p 0.21p 0.19p 0.21p 329,166
07/08/2024 0.21p 0.21p 0.19p 0.21p 745,376
06/08/2024 0.21p 0.21p 0.19p 0.21p 536,506
05/08/2024 0.21p 0.21p 0.19p 0.21p 499,875
02/08/2024 0.21p 0.21p 0.19p 0.21p 237,528
01/08/2024 0.21p 0.21p 0.19p 0.21p 422,364
31/07/2024 0.21p 0.21p 0.21p 0.21p 0
30/07/2024 0.21p 0.21p 0.19p 0.21p 1,051,476
29/07/2024 0.21p 0.21p 0.19p 0.21p 314,044
26/07/2024 0.21p 0.21p 0.19p 0.21p 1,596,972
25/07/2024 0.21p 0.21p 0.19p 0.21p 56,713
24/07/2024 0.21p 0.22p 0.19p 0.21p 67,188
23/07/2024 0.21p 0.21p 0.19p 0.21p 400,000
22/07/2024 0.21p 0.22p 0.19p 0.21p 179,988
19/07/2024 0.20p 0.21p 0.17p 0.21p 2,948
18/07/2024 0.21p 0.22p 0.19p 0.21p 722,064
17/07/2024 0.21p 0.22p 0.19p 0.21p 790,294
16/07/2024 0.21p 0.22p 0.19p 0.21p 18,968
15/07/2024 0.21p 0.22p 0.19p 0.21p 104,522
12/07/2024 0.21p 0.22p 0.19p 0.21p 81,342
11/07/2024 0.21p 0.21p 0.19p 0.21p 1,656,898
10/07/2024 0.21p 0.22p 0.19p 0.21p 102,478
09/07/2024 0.21p 0.21p 0.20p 0.21p 235,762
08/07/2024 0.21p 0.21p 0.19p 0.21p 344,194
05/07/2024 0.21p 0.21p 0.20p 0.21p 649,842
04/07/2024 0.21p 0.22p 0.20p 0.21p 197,007
03/07/2024 0.21p 0.22p 0.19p 0.21p 203,549
02/07/2024 0.20p 0.22p 0.19p 0.21p 319,690
01/07/2024 0.19p 0.20p 0.18p 0.20p 3,786,875
28/06/2024 0.19p 0.19p 0.17p 0.19p 5,196
27/06/2024 0.19p 0.20p 0.17p 0.19p 651,027
26/06/2024 0.19p 0.20p 0.18p 0.19p 655,422
25/06/2024 0.19p 0.20p 0.18p 0.19p 137,255
24/06/2024 0.19p 0.20p 0.18p 0.19p 73,031
21/06/2024 0.19p 0.20p 0.17p 0.19p 1,328,059
20/06/2024 0.19p 0.20p 0.17p 0.19p 414,544
19/06/2024 0.21p 0.21p 0.17p 0.19p 11,155,441
18/06/2024 0.24p 0.24p 0.20p 0.21p 4,184,962
17/06/2024 0.24p 0.25p 0.22p 0.24p 6,547,854
14/06/2024 0.24p 0.24p 0.23p 0.24p 409,502
13/06/2024 0.24p 0.25p 0.23p 0.24p 7,992
12/06/2024 0.24p 0.25p 0.23p 0.24p 96,020
11/06/2024 0.24p 0.24p 0.23p 0.24p 163,386
10/06/2024 0.24p 0.25p 0.23p 0.24p 257,365
07/06/2024 0.24p 0.24p 0.23p 0.24p 1,339,787
06/06/2024 0.24p 0.24p 0.23p 0.24p 50,263
05/06/2024 0.24p 0.24p 0.23p 0.24p 73,623
04/06/2024 0.24p 0.25p 0.23p 0.24p 115,646
03/06/2024 0.24p 0.25p 0.23p 0.24p 191,943
31/05/2024 0.24p 0.24p 0.23p 0.24p 141,255
30/05/2024 0.24p 0.25p 0.23p 0.24p 548,949
29/05/2024 0.24p 0.24p 0.23p 0.24p 181,534
28/05/2024 0.24p 0.25p 0.23p 0.24p 1,308,376
27/05/2024 0.26p 0.26p 0.23p 0.24p 2,035,471

Market data

Select a section