17.50p-0.36 (-2.02%)21 Apr 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Amigo Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 3, 202116.56p17.66p14.02p14.50p35,606,023
Mar 2, 202117.00p19.88p16.30p16.68p63,695,540
Mar 1, 202112.40p17.00p12.08p16.30p57,027,004
Feb 26, 202111.00p13.00p10.60p12.04p39,106,569
Feb 25, 202112.00p12.21p10.00p11.00p39,467,084
Feb 24, 20219.97p12.68p9.20p11.46p46,854,726
Feb 23, 202110.50p10.50p8.51p10.00p27,876,927
Feb 22, 20219.50p10.50p8.51p10.30p27,525,443
Feb 19, 20218.60p9.50p8.04p9.50p29,887,866
Feb 18, 20217.50p8.60p7.01p8.50p38,402,761
Feb 17, 20217.00p7.43p6.63p7.20p9,633,205
Feb 16, 20216.90p7.15p6.60p6.85p11,488,404
Feb 15, 20216.55p6.98p6.41p6.80p16,767,889
Feb 12, 20216.28p6.78p6.00p6.78p7,857,765
Feb 11, 20216.52p6.63p5.90p6.15p11,753,087
Feb 10, 20216.51p6.79p6.24p6.52p8,374,998
Feb 9, 20216.55p6.59p6.20p6.50p8,405,498
Feb 8, 20216.65p6.85p6.22p6.27p11,646,175
Feb 5, 20216.51p7.09p6.51p6.70p4,170,072
Feb 4, 20216.88p7.16p6.51p6.82p6,258,178
Feb 3, 20216.83p6.99p6.36p6.80p5,279,943
Feb 2, 20216.50p6.99p6.44p6.52p7,990,386
Feb 1, 20216.87p6.87p6.14p6.35p8,599,207
Jan 29, 20216.68p6.95p6.08p6.65p10,846,197
Jan 28, 20215.90p7.68p5.70p6.38p35,082,736
Jan 27, 20216.50p6.74p5.26p5.80p48,119,555
Jan 26, 20217.50p7.58p6.00p6.28p75,597,997
Jan 25, 20218.70p8.70p7.09p7.40p25,700,081
Jan 22, 20218.55p8.78p7.90p8.40p6,308,104
Jan 21, 20218.60p9.00p8.10p8.23p9,950,048
Jan 20, 20218.50p9.14p8.14p8.39p7,248,991
Jan 19, 20218.75p9.00p8.30p8.60p5,143,350
Jan 18, 20218.63p9.20p8.48p8.70p9,412,029
Jan 15, 20219.24p9.70p8.71p9.00p10,484,194
Jan 14, 20219.50p9.50p8.62p8.80p4,306,597
Jan 13, 202110.00p10.32p8.66p9.09p11,741,725
Jan 12, 20218.22p9.70p8.05p9.61p16,641,382
Jan 11, 20218.16p8.68p8.02p8.14p6,655,008
Jan 8, 20218.52p8.52p8.00p8.52p4,909,782
Jan 7, 20218.60p8.60p8.04p8.38p7,429,041
Jan 6, 20218.58p8.58p7.91p8.30p5,083,660
Jan 5, 20217.95p8.54p7.50p8.30p5,842,279
Jan 4, 20218.50p8.60p7.93p7.93p7,757,173
Dec 31, 20208.00p8.47p7.63p8.45p6,736,703
Dec 30, 20208.50p8.66p8.00p8.17p3,651,945
Dec 29, 20208.75p8.75p7.90p8.48p7,441,987
Dec 24, 20208.59p8.59p7.98p8.50p5,146,758
Dec 23, 20208.33p8.70p7.50p8.10p13,308,099
Dec 22, 20208.55p8.80p7.79p8.33p13,839,263
Dec 21, 20208.99p9.77p8.05p8.41p13,461,798
Showing 1 to 50 of 254