Amigo Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.150	0.168	0.105	0.150	0.150	1,490,471
2023-12-14	0.150	0.180	0.127	0.150	0.150	3,917,415
2023-12-13	0.150	0.175	0.122	0.150	0.150	422,626
2023-12-12	0.125	0.180	0.100	0.150	0.150	5,273,085
2023-12-11	0.125	0.150	0.125	0.125	0.125	1,950,280
2023-12-08	0.218	0.218	0.111	0.150	0.150	26,592,811
2023-12-07	0.250	0.250	0.202	0.250	0.250	293,017
2023-12-06	0.225	0.225	0.188	0.225	0.225	360,292
2023-12-05	0.225	0.235	0.180	0.225	0.225	708,572
2023-12-04	0.225	0.248	0.176	0.225	0.225	592,255
2023-12-01	0.225	0.248	0.175	0.225	0.225	4,112,593
2023-11-30	0.200	0.275	0.175	0.225	0.225	2,417,968
2023-11-29	0.250	0.266	0.161	0.200	0.200	4,210,158
2023-11-28	0.295	0.295	0.211	0.250	0.250	2,875,009
2023-11-27	0.325	0.340	0.300	0.300	0.300	594,400
2023-11-24	0.330	0.330	0.300	0.325	0.325	390,750
2023-11-23	0.338	0.338	0.303	0.325	0.325	1,064,788
2023-11-22	0.350	0.350	0.326	0.350	0.350	872,974
2023-11-21	0.400	0.429	0.350	0.350	0.350	3,689,113
2023-11-20	0.330	0.475	0.330	0.400	0.400	6,657,822
2023-11-17	0.425	0.490	0.300	0.325	0.325	15,863,800
2023-10-16	0.375	0.400	0.350	0.400	0.400	512,654
2023-10-13	0.375	0.400	0.350	0.375	0.375	1,627,481
2023-10-12	0.375	0.400	0.350	0.375	0.375	237,748
2023-10-11	0.375	0.393	0.350	0.375	0.375	439,689
2023-10-10	0.375	0.400	0.350	0.375	0.375	1,522,524
2023-10-09	0.375	0.400	0.350	0.375	0.375	538,881
2023-10-06	0.375	0.400	0.350	0.375	0.375	1,063,871
2023-10-05	0.400	0.445	0.350	0.390	0.390	3,109,767
2023-10-04	0.400	0.450	0.375	0.400	0.400	221,064
2023-10-03	0.450	0.464	0.350	0.400	0.400	437,106
2023-10-02	0.450	0.500	0.400	0.450	0.450	612,910
2023-09-29	0.450	0.484	0.429	0.450	0.450	1,012,242
2023-09-28	0.425	0.500	0.417	0.450	0.450	2,339,330
2023-09-27	0.308	0.600	0.308	0.450	0.450	18,827,141
2023-09-26	0.450	0.450	0.300	0.350	0.350	2,653,206
2023-09-25	0.450	0.468	0.400	0.450	0.450	289,903
2023-09-22	0.450	0.500	0.400	0.450	0.450	1,712,956
2023-09-21	0.475	0.500	0.400	0.450	0.450	3,271,601
2023-09-20	0.500	0.550	0.450	0.475	0.475	1,391,475
2023-09-19	0.450	0.535	0.400	0.500	0.500	5,117,941
2023-09-18	0.450	0.500	0.410	0.410	0.410	1,012,928
2023-09-15	0.551	0.551	0.450	0.475	0.475	6,960,397
2023-09-14	0.475	0.600	0.450	0.575	0.575	9,479,061
2023-09-13	0.425	0.540	0.425	0.475	0.475	5,316,846
2023-09-12	0.475	0.500	0.400	0.425	0.425	9,245,599
2023-09-11	0.500	0.550	0.450	0.475	0.475	1,945,131
2023-09-08	0.550	0.640	0.500	0.500	0.500	5,633,102
2023-09-07	0.625	0.650	0.450	0.550	0.550	4,731,861
2023-09-06	0.625	0.649	0.605	0.625	0.625	3,541,277
2023-09-05	0.625	0.680	0.600	0.600	0.600	3,806,669
2023-09-04	0.725	0.900	0.500	0.625	0.625	6,730,409
2023-09-01	0.678	0.750	0.678	0.725	0.725	2,461,246
2023-08-31	0.775	0.850	0.625	0.625	0.625	7,666,015
2023-08-30	0.725	0.840	0.600	0.775	0.775	14,891,370
2023-08-29	0.500	0.800	0.500	0.725	0.725	14,296,920
2023-08-25	0.500	0.549	0.450	0.510	0.510	1,616,240
2023-08-24	0.500	0.550	0.450	0.500	0.500	1,817,753
2023-08-23	0.500	0.550	0.450	0.500	0.500	2,387,743
2023-08-22	0.550	0.580	0.500	0.520	0.520	3,965,828

← NewerPage 13 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-09	0.0310 GBP
2019-07-18	0.0745 GBP
2019-01-10	0.0187 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.