Amigo Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 4.800 | 4.920 | 4.550 | 4.800 | 4.800 | 1,290,293 |
| 2022-11-29 | 4.600 | 5.290 | 4.339 | 4.575 | 4.575 | 1,502,122 |
| 2022-11-28 | 5.180 | 5.490 | 4.505 | 4.900 | 4.900 | 1,501,543 |
| 2022-11-25 | 5.070 | 5.870 | 4.805 | 5.160 | 5.160 | 1,220,074 |
| 2022-11-24 | 4.800 | 5.500 | 4.800 | 5.200 | 5.200 | 576,783 |
| 2022-11-23 | 5.250 | 5.570 | 5.000 | 5.350 | 5.350 | 1,079,322 |
| 2022-11-22 | 5.660 | 5.700 | 5.010 | 5.310 | 5.310 | 1,964,239 |
| 2022-11-21 | 5.300 | 5.700 | 5.210 | 5.455 | 5.455 | 834,663 |
| 2022-11-18 | 4.995 | 5.690 | 4.711 | 5.350 | 5.350 | 6,484,867 |
| 2022-11-17 | 4.835 | 4.960 | 4.315 | 4.960 | 4.960 | 1,339,838 |
| 2022-11-16 | 4.790 | 4.840 | 4.400 | 4.620 | 4.620 | 1,308,871 |
| 2022-11-15 | 4.500 | 4.840 | 4.000 | 4.598 | 4.598 | 685,452 |
| 2022-11-14 | 4.500 | 4.840 | 4.025 | 4.433 | 4.433 | 382,583 |
| 2022-11-11 | 4.840 | 4.840 | 4.200 | 4.840 | 4.840 | 654,744 |
| 2022-11-10 | 4.500 | 4.835 | 4.065 | 4.500 | 4.500 | 240,187 |
| 2022-11-09 | 4.390 | 4.835 | 4.270 | 4.500 | 4.500 | 2,180,352 |
| 2022-11-08 | 4.495 | 4.840 | 4.125 | 4.780 | 4.780 | 3,502,695 |
| 2022-11-07 | 4.495 | 4.495 | 3.740 | 4.400 | 4.400 | 637,655 |
| 2022-11-04 | 4.300 | 4.500 | 4.015 | 4.400 | 4.400 | 1,373,109 |
| 2022-11-03 | 4.310 | 4.495 | 3.805 | 4.435 | 4.435 | 908,545 |
| 2022-11-02 | 4.000 | 4.310 | 3.710 | 4.195 | 4.195 | 2,373,372 |
| 2022-11-01 | 4.100 | 4.350 | 3.910 | 4.275 | 4.275 | 2,583,996 |
| 2022-10-31 | 4.540 | 4.540 | 4.120 | 4.330 | 4.330 | 972,912 |
| 2022-10-28 | 4.190 | 4.540 | 4.010 | 4.400 | 4.400 | 1,141,353 |
| 2022-10-27 | 4.060 | 4.540 | 4.060 | 4.300 | 4.300 | 556,340 |
| 2022-10-26 | 4.200 | 4.535 | 4.060 | 4.060 | 4.060 | 1,459,451 |
| 2022-10-25 | 4.080 | 4.535 | 4.000 | 4.200 | 4.200 | 1,397,024 |
| 2022-10-24 | 4.265 | 4.540 | 4.080 | 4.080 | 4.080 | 687,433 |
| 2022-10-21 | 4.300 | 4.495 | 4.115 | 4.250 | 4.250 | 1,164,174 |
| 2022-10-20 | 4.405 | 4.895 | 4.115 | 4.310 | 4.310 | 1,673,253 |
| 2022-10-19 | 4.770 | 4.935 | 4.459 | 4.700 | 4.700 | 964,814 |
| 2022-10-18 | 4.500 | 4.940 | 4.380 | 4.650 | 4.650 | 1,200,451 |
| 2022-10-17 | 5.250 | 5.421 | 4.300 | 4.500 | 4.500 | 6,290,442 |
| 2022-10-14 | 5.250 | 6.995 | 4.750 | 5.400 | 5.400 | 24,643,850 |
| 2022-10-13 | 3.900 | 3.960 | 3.750 | 3.750 | 3.750 | 1,084,806 |
| 2022-10-12 | 3.960 | 3.960 | 3.500 | 3.960 | 3.960 | 291,590 |
| 2022-10-11 | 3.805 | 3.955 | 3.505 | 3.900 | 3.900 | 3,490,411 |
| 2022-10-10 | 3.870 | 4.015 | 3.678 | 3.900 | 3.900 | 968,042 |
| 2022-10-07 | 3.930 | 4.095 | 3.790 | 3.900 | 3.900 | 755,551 |
| 2022-10-06 | 4.195 | 4.195 | 3.800 | 3.893 | 3.893 | 673,560 |
| 2022-10-05 | 4.000 | 4.190 | 3.850 | 4.000 | 4.000 | 1,392,006 |
| 2022-10-04 | 4.020 | 4.020 | 3.842 | 4.020 | 4.020 | 599,136 |
| 2022-10-03 | 3.800 | 4.195 | 3.700 | 3.700 | 3.700 | 443,773 |
| 2022-09-30 | 3.800 | 4.113 | 3.750 | 3.825 | 3.825 | 617,111 |
| 2022-09-29 | 4.195 | 4.500 | 3.805 | 3.960 | 3.960 | 643,884 |
| 2022-09-28 | 4.000 | 4.200 | 3.800 | 4.023 | 4.023 | 1,693,430 |
| 2022-09-27 | 3.800 | 4.200 | 3.800 | 3.800 | 3.800 | 268,031 |
| 2022-09-26 | 3.900 | 4.200 | 3.805 | 3.900 | 3.900 | 783,473 |
| 2022-09-23 | 4.000 | 4.200 | 3.830 | 4.000 | 4.000 | 596,340 |
| 2022-09-22 | 4.200 | 4.200 | 3.805 | 4.000 | 4.000 | 511,060 |
| 2022-09-21 | 3.930 | 4.395 | 3.930 | 3.930 | 3.930 | 127,201 |
| 2022-09-20 | 4.100 | 4.395 | 3.800 | 3.980 | 3.980 | 251,220 |
| 2022-09-16 | 4.800 | 4.800 | 3.800 | 3.950 | 3.950 | 849,148 |
| 2022-09-15 | 3.780 | 4.500 | 3.705 | 3.705 | 3.705 | 610,309 |
| 2022-09-14 | 4.000 | 4.755 | 3.705 | 4.000 | 4.000 | 2,098,381 |
| 2022-09-13 | 4.155 | 4.945 | 3.905 | 4.138 | 4.138 | 2,722,951 |
| 2022-09-12 | 4.260 | 4.865 | 3.855 | 4.395 | 4.395 | 309,978 |
| 2022-09-09 | 4.395 | 4.595 | 4.065 | 4.233 | 4.233 | 1,117,225 |
| 2022-09-08 | 4.400 | 4.700 | 3.660 | 4.275 | 4.275 | 1,569,287 |
| 2022-09-07 | 3.995 | 4.700 | 3.820 | 4.303 | 4.303 | 2,008,514 |
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.