Amigo Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.600	0.650	0.500	0.550	0.550	1,915,553
2023-08-18	0.600	0.650	0.550	0.640	0.640	1,330,914
2023-08-17	0.625	0.650	0.550	0.600	0.600	1,051,618
2023-08-16	0.650	0.700	0.550	0.625	0.625	1,448,255
2023-08-15	0.625	0.700	0.600	0.650	0.650	1,544,384
2023-08-14	0.650	0.700	0.620	0.700	0.700	1,014,805
2023-08-11	0.675	0.715	0.636	0.650	0.650	272,776
2023-08-10	0.675	0.749	0.600	0.675	0.675	1,604,494
2023-08-09	0.675	0.750	0.600	0.675	0.675	1,083,454
2023-08-08	0.675	0.750	0.600	0.675	0.675	496,657
2023-08-07	0.600	0.750	0.600	0.675	0.675	1,752,866
2023-08-04	0.750	0.788	0.610	0.650	0.650	3,536,153
2023-08-03	0.650	0.760	0.641	0.750	0.750	2,610,846
2023-08-02	0.750	0.755	0.650	0.650	0.650	2,178,831
2023-08-01	0.660	0.850	0.660	0.750	0.750	7,126,967
2023-07-31	0.553	0.690	0.553	0.650	0.650	5,386,599
2023-07-28	0.650	0.650	0.500	0.550	0.550	9,337,513
2023-07-27	0.625	0.700	0.451	0.650	0.650	24,791,221
2023-07-26	0.800	0.850	0.750	0.800	0.800	2,841,364
2023-07-25	0.850	0.900	0.765	0.800	0.800	2,888,829
2023-07-24	0.875	0.950	0.800	0.850	0.850	1,303,948
2023-07-21	0.900	0.950	0.800	0.875	0.875	5,487,301
2023-07-20	0.825	0.950	0.750	0.875	0.875	12,740,270
2023-07-19	0.775	0.850	0.775	0.775	0.775	3,892,852
2023-07-18	0.800	0.850	0.700	0.750	0.750	4,321,054
2023-07-17	0.750	0.850	0.686	0.815	0.815	6,770,162
2023-07-14	0.625	0.990	0.600	0.700	0.700	57,476,621
2023-07-13	0.625	0.650	0.600	0.625	0.625	1,460,479
2023-07-12	0.650	0.700	0.600	0.625	0.625	994,392
2023-07-11	0.675	0.800	0.600	0.650	0.650	14,612,450
2023-07-10	0.525	0.745	0.500	0.588	0.588	12,480,570
2023-07-07	0.575	0.600	0.506	0.525	0.525	2,483,748
2023-07-06	0.590	0.590	0.550	0.575	0.575	479,233
2023-07-05	0.600	0.650	0.550	0.600	0.600	720,543
2023-07-04	0.600	0.650	0.550	0.600	0.600	2,839,852
2023-07-03	0.600	0.650	0.550	0.580	0.580	3,369,901
2023-06-30	0.625	0.650	0.550	0.600	0.600	3,137,407
2023-06-29	0.625	0.650	0.600	0.625	0.625	3,103,977
2023-06-28	0.625	0.690	0.605	0.625	0.625	3,071,584
2023-06-27	0.650	0.700	0.600	0.625	0.625	1,225,751
2023-06-26	0.650	0.750	0.604	0.650	0.650	7,530,337
2023-06-23	0.675	0.710	0.600	0.650	0.650	6,413,913
2023-06-22	0.627	0.738	0.627	0.675	0.675	15,642,950
2023-06-21	0.500	0.700	0.450	0.650	0.650	23,758,561
2023-06-20	0.525	0.550	0.480	0.480	0.480	3,300,748
2023-06-19	0.525	0.550	0.500	0.525	0.525	9,081,450
2023-06-16	0.575	0.600	0.500	0.525	0.525	7,125,334
2023-06-15	0.600	0.650	0.550	0.575	0.575	9,417,930
2023-06-14	0.675	0.700	0.561	0.600	0.600	16,803,080
2023-06-13	0.800	0.820	0.650	0.675	0.675	21,215,020
2023-06-12	0.725	0.900	0.650	0.800	0.800	37,090,910
2023-06-09	0.450	1.300	0.450	0.750	0.750	151,587,203
2023-06-08	0.325	0.339	0.310	0.325	0.325	333,571
2023-06-07	0.325	0.342	0.300	0.325	0.325	916,578
2023-06-06	0.325	0.346	0.300	0.325	0.325	324,816
2023-06-05	0.325	0.350	0.300	0.325	0.325	2,565,012
2023-06-02	0.350	0.373	0.300	0.325	0.325	2,339,936
2023-06-01	0.275	0.439	0.275	0.300	0.300	8,998,992
2023-05-31	0.275	0.348	0.213	0.275	0.275	1,568,627
2023-05-30	0.300	0.340	0.250	0.300	0.300	8,521,240

← NewerPage 14 of 21 · 1,244 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.