Amigo Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	2.620	2.895	2.300	2.870	2.870	2,042,751
2023-02-24	2.700	3.000	2.620	2.700	2.700	1,588,751
2023-02-23	2.500	3.000	2.500	2.610	2.610	2,462,993
2023-02-22	2.500	2.750	2.500	2.500	2.500	1,288,682
2023-02-21	2.650	3.195	2.500	2.900	2.900	2,149,074
2023-02-20	2.900	3.195	2.505	2.900	2.900	2,183,974
2023-02-17	3.100	3.100	2.520	2.825	2.825	4,100,930
2023-02-16	3.105	3.395	2.900	3.000	3.000	7,270,267
2023-02-15	3.405	3.695	3.046	3.350	3.350	4,629,550
2023-02-14	4.000	4.090	2.875	3.150	3.150	28,046,020
2023-02-13	2.620	3.000	2.455	2.630	2.630	1,826,620
2023-02-10	2.705	3.000	2.500	2.500	2.500	1,975,392
2023-02-09	2.555	3.000	2.455	2.675	2.675	611,375
2023-02-08	2.500	2.895	2.292	2.575	2.575	3,413,887
2023-02-07	2.755	2.990	2.550	2.700	2.700	402,279
2023-02-06	2.510	2.990	2.480	2.850	2.850	531,718
2023-02-03	2.560	2.850	2.450	2.450	2.450	2,000,767
2023-02-02	2.623	3.000	2.455	2.625	2.625	2,537,008
2023-02-01	2.890	2.890	2.200	2.710	2.710	2,842,506
2023-01-31	3.000	3.000	2.265	2.750	2.750	862,320
2023-01-30	2.500	2.900	2.355	2.650	2.650	1,732,675
2023-01-27	2.520	3.000	2.100	2.755	2.755	9,312,125
2023-01-26	2.705	2.900	2.700	2.880	2.880	1,800,688
2023-01-25	2.827	3.000	2.505	2.755	2.755	1,652,749
2023-01-24	2.700	3.000	2.510	2.750	2.750	4,697,788
2023-01-23	2.830	3.300	2.700	2.830	2.830	1,711,597
2023-01-20	2.900	3.250	2.700	2.975	2.975	2,295,072
2023-01-19	2.755	3.500	2.505	2.850	2.850	2,717,602
2023-01-18	3.000	3.450	2.500	2.870	2.870	6,601,275
2023-01-17	2.940	3.380	2.732	3.000	3.000	3,832,846
2023-01-16	3.000	3.400	2.100	2.940	2.940	34,019,090
2023-01-13	3.900	4.200	3.900	3.900	3.900	864,745
2023-01-12	4.000	4.200	3.900	4.005	4.005	2,199,923
2023-01-11	4.200	4.390	4.048	4.060	4.060	2,192,131
2023-01-10	4.350	4.623	4.120	4.210	4.210	1,266,951
2023-01-09	4.250	4.695	4.250	4.695	4.695	674,654
2023-01-06	4.560	4.700	4.350	4.560	4.560	503,662
2023-01-05	4.645	4.700	4.500	4.645	4.645	722,615
2023-01-04	4.600	4.700	4.120	4.700	4.700	1,516,883
2023-01-03	4.000	4.700	4.000	4.450	4.450	1,559,004
2022-12-30	4.390	4.700	4.040	4.500	4.500	1,371,839
2022-12-29	4.500	4.500	4.015	4.500	4.500	278,547
2022-12-28	4.295	4.710	4.015	4.255	4.255	4,610,835
2022-12-23	4.005	4.605	4.005	4.010	4.010	960,709
2022-12-22	4.015	4.495	4.005	4.160	4.160	1,064,135
2022-12-21	4.295	4.500	4.005	4.300	4.300	726,635
2022-12-20	4.215	4.500	4.100	4.253	4.253	342,272
2022-12-19	4.300	4.480	4.140	4.300	4.300	347,929
2022-12-16	4.445	4.695	4.005	4.400	4.400	498,098
2022-12-15	4.005	4.600	4.000	4.300	4.300	334,191
2022-12-14	4.310	4.500	4.005	4.250	4.250	227,467
2022-12-13	4.358	4.686	4.310	4.310	4.310	175,400
2022-12-12	4.450	4.700	4.005	4.415	4.415	1,332,040
2022-12-09	4.600	4.700	4.285	4.645	4.645	291,329
2022-12-08	5.000	5.000	4.250	4.700	4.700	294,186
2022-12-07	4.780	5.000	4.215	5.000	5.000	329,336
2022-12-06	4.700	4.780	4.345	4.780	4.780	744,960
2022-12-05	4.405	4.780	4.330	4.780	4.780	623,617
2022-12-02	4.520	5.000	4.255	4.800	4.800	939,110
2022-12-01	4.400	4.750	4.400	4.400	4.400	862,772

← NewerPage 16 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.