- Share Prices
Amigo Holdings PLC (AMGO)
14.50p-2.18 (-13.07%)03 Mar 2021, 17:10
Amigo Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 2, 2021 | 17.00p | 19.88p | 16.30p | 16.68p | 63,695,540 |
Mar 1, 2021 | 12.40p | 17.00p | 12.08p | 16.30p | 57,027,004 |
Feb 26, 2021 | 11.00p | 13.00p | 10.60p | 12.04p | 39,106,569 |
Feb 25, 2021 | 12.00p | 12.21p | 10.00p | 11.00p | 39,467,084 |
Feb 24, 2021 | 9.97p | 12.68p | 9.20p | 11.46p | 46,854,726 |
Feb 23, 2021 | 10.50p | 10.50p | 8.51p | 10.00p | 27,876,927 |
Feb 22, 2021 | 9.50p | 10.50p | 8.51p | 10.30p | 27,525,443 |
Feb 19, 2021 | 8.60p | 9.50p | 8.04p | 9.50p | 29,887,866 |
Feb 18, 2021 | 7.50p | 8.60p | 7.01p | 8.50p | 38,402,761 |
Feb 17, 2021 | 7.00p | 7.43p | 6.63p | 7.20p | 9,633,205 |
Feb 16, 2021 | 6.90p | 7.15p | 6.60p | 6.85p | 11,488,404 |
Feb 15, 2021 | 6.55p | 6.98p | 6.41p | 6.80p | 16,767,889 |
Feb 12, 2021 | 6.28p | 6.78p | 6.00p | 6.78p | 7,857,765 |
Feb 11, 2021 | 6.52p | 6.63p | 5.90p | 6.15p | 11,753,087 |
Feb 10, 2021 | 6.51p | 6.79p | 6.24p | 6.52p | 8,374,998 |
Feb 9, 2021 | 6.55p | 6.59p | 6.20p | 6.50p | 8,405,498 |
Feb 8, 2021 | 6.65p | 6.85p | 6.22p | 6.27p | 11,646,175 |
Feb 5, 2021 | 6.51p | 7.09p | 6.51p | 6.70p | 4,170,072 |
Feb 4, 2021 | 6.88p | 7.16p | 6.51p | 6.82p | 6,258,178 |
Feb 3, 2021 | 6.83p | 6.99p | 6.36p | 6.80p | 5,279,943 |
Feb 2, 2021 | 6.50p | 6.99p | 6.44p | 6.52p | 7,990,386 |
Feb 1, 2021 | 6.87p | 6.87p | 6.14p | 6.35p | 8,599,207 |
Jan 29, 2021 | 6.68p | 6.95p | 6.08p | 6.65p | 10,846,197 |
Jan 28, 2021 | 5.90p | 7.68p | 5.70p | 6.38p | 35,082,736 |
Jan 27, 2021 | 6.50p | 6.74p | 5.26p | 5.80p | 48,119,555 |
Jan 26, 2021 | 7.50p | 7.58p | 6.00p | 6.28p | 75,597,997 |
Jan 25, 2021 | 8.70p | 8.70p | 7.09p | 7.40p | 25,700,081 |
Jan 22, 2021 | 8.55p | 8.78p | 7.90p | 8.40p | 6,308,104 |
Jan 21, 2021 | 8.60p | 9.00p | 8.10p | 8.23p | 9,950,048 |
Jan 20, 2021 | 8.50p | 9.14p | 8.14p | 8.39p | 7,248,991 |
Jan 19, 2021 | 8.75p | 9.00p | 8.30p | 8.60p | 5,143,350 |
Jan 18, 2021 | 8.63p | 9.20p | 8.48p | 8.70p | 9,412,029 |
Jan 15, 2021 | 9.24p | 9.70p | 8.71p | 9.00p | 10,484,194 |
Jan 14, 2021 | 9.50p | 9.50p | 8.62p | 8.80p | 4,306,597 |
Jan 13, 2021 | 10.00p | 10.32p | 8.66p | 9.09p | 11,741,725 |
Jan 12, 2021 | 8.22p | 9.70p | 8.05p | 9.61p | 16,641,382 |
Jan 11, 2021 | 8.16p | 8.68p | 8.02p | 8.14p | 6,655,008 |
Jan 8, 2021 | 8.52p | 8.52p | 8.00p | 8.52p | 4,909,782 |
Jan 7, 2021 | 8.60p | 8.60p | 8.04p | 8.38p | 7,429,041 |
Jan 6, 2021 | 8.58p | 8.58p | 7.91p | 8.30p | 5,083,660 |
Jan 5, 2021 | 7.95p | 8.54p | 7.50p | 8.30p | 5,842,279 |
Jan 4, 2021 | 8.50p | 8.60p | 7.93p | 7.93p | 7,757,173 |
Dec 31, 2020 | 8.00p | 8.47p | 7.63p | 8.45p | 6,736,703 |
Dec 30, 2020 | 8.50p | 8.66p | 8.00p | 8.17p | 3,651,945 |
Dec 29, 2020 | 8.75p | 8.75p | 7.90p | 8.48p | 7,441,987 |
Dec 24, 2020 | 8.59p | 8.59p | 7.98p | 8.50p | 5,146,758 |
Dec 23, 2020 | 8.33p | 8.70p | 7.50p | 8.10p | 13,308,099 |
Dec 22, 2020 | 8.55p | 8.80p | 7.79p | 8.33p | 13,839,263 |
Dec 21, 2020 | 8.99p | 9.77p | 8.05p | 8.41p | 13,461,798 |
Dec 18, 2020 | 9.51p | 9.77p | 8.96p | 9.02p | 9,757,490 |