Amigo Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.350	0.384	0.300	0.325	0.325	7,286,479
2023-05-25	0.375	0.390	0.300	0.350	0.350	2,007,330
2023-05-24	0.350	0.475	0.326	0.360	0.360	7,519,133
2023-05-23	0.350	0.400	0.300	0.350	0.350	1,533,531
2023-05-22	0.425	0.450	0.300	0.350	0.350	6,721,376
2023-05-19	0.350	0.625	0.300	0.425	0.425	30,058,350
2023-05-18	0.450	0.775	0.300	0.350	0.350	75,442,328
2023-05-17	0.275	0.485	0.250	0.450	0.450	12,026,170
2023-05-16	0.275	0.298	0.250	0.255	0.255	3,905,706
2023-05-15	0.275	0.300	0.250	0.275	0.275	1,166,383
2023-05-12	0.275	0.300	0.250	0.275	0.275	747,554
2023-05-11	0.300	0.320	0.250	0.275	0.275	2,546,552
2023-05-10	0.300	0.350	0.250	0.300	0.300	2,831,829
2023-05-09	0.300	0.350	0.250	0.300	0.300	1,297,351
2023-05-05	0.300	0.325	0.250	0.300	0.300	2,156,354
2023-05-04	0.275	0.325	0.250	0.300	0.300	3,766,654
2023-05-03	0.275	0.325	0.250	0.275	0.275	9,586,447
2023-05-02	0.300	0.350	0.250	0.275	0.275	2,959,638
2023-04-28	0.325	0.350	0.300	0.300	0.300	2,823,746
2023-04-27	0.300	0.330	0.290	0.325	0.325	1,594,255
2023-04-26	0.275	0.350	0.270	0.300	0.300	6,509,140
2023-04-25	0.300	0.320	0.263	0.299	0.299	3,183,775
2023-04-24	0.325	0.345	0.280	0.300	0.300	6,920,222
2023-04-21	0.400	0.419	0.300	0.325	0.325	11,576,180
2023-04-20	0.425	0.485	0.300	0.380	0.380	19,012,410
2023-04-19	0.750	0.835	0.390	0.425	0.425	77,407,391
2023-04-18	0.300	1.050	0.267	0.950	0.950	55,602,871
2023-04-17	0.200	0.350	0.200	0.275	0.275	9,829,476
2023-04-14	0.150	0.200	0.150	0.175	0.175	4,225,519
2023-04-13	0.150	0.198	0.145	0.150	0.150	5,877,219
2023-04-12	0.195	0.195	0.150	0.150	0.150	4,341,711
2023-04-11	0.200	0.200	0.156	0.200	0.200	5,413,403
2023-04-06	0.200	0.250	0.156	0.200	0.200	5,647,573
2023-04-05	0.200	0.210	0.191	0.200	0.200	3,483,020
2023-04-04	0.200	0.239	0.181	0.200	0.200	11,427,540
2023-04-03	0.200	0.238	0.151	0.210	0.210	13,289,470
2023-03-31	0.225	0.243	0.166	0.200	0.200	9,996,900
2023-03-30	0.200	0.248	0.150	0.225	0.225	9,017,256
2023-03-29	0.250	0.263	0.163	0.200	0.200	8,263,635
2023-03-28	0.250	0.284	0.150	0.230	0.230	22,942,301
2023-03-27	0.250	0.300	0.200	0.250	0.250	10,080,900
2023-03-24	0.362	0.362	0.173	0.270	0.270	52,889,219
2023-03-23	0.700	0.900	0.160	0.250	0.250	170,521,906
2023-03-22	1.700	1.900	1.410	1.740	1.740	3,476,126
2023-03-21	1.700	1.900	1.446	1.700	1.700	1,833,315
2023-03-20	1.450	1.798	1.202	1.510	1.510	14,514,990
2023-03-17	1.500	1.740	1.260	1.348	1.348	15,762,550
2023-03-16	1.748	1.910	1.534	1.700	1.700	3,970,196
2023-03-15	1.792	2.000	1.506	1.800	1.800	5,513,934
2023-03-14	1.700	1.800	1.407	1.750	1.750	8,941,195
2023-03-13	1.902	2.145	1.550	1.750	1.750	12,004,150
2023-03-10	1.500	2.200	1.500	1.902	1.902	8,118,943
2023-03-09	1.886	2.400	1.815	2.200	2.200	11,713,130
2023-03-08	2.300	2.670	1.809	1.841	1.841	19,091,270
2023-03-07	2.500	2.740	2.500	2.500	2.500	1,194,956
2023-03-06	2.495	2.800	2.400	2.655	2.655	1,540,380
2023-03-03	2.700	2.800	2.310	2.553	2.553	1,080,653
2023-03-02	2.600	2.800	2.340	2.653	2.653	1,376,498
2023-03-01	2.595	2.895	2.295	2.720	2.720	1,761,258
2023-02-28	2.795	3.300	2.510	2.700	2.700	734,774

← NewerPage 15 of 21 · 1,237 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.