Amigo Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 3.900 | 4.400 | 3.651 | 3.825 | 3.825 | 1,661,552 |
| 2022-09-05 | 4.145 | 4.295 | 3.550 | 3.875 | 3.875 | 976,727 |
| 2022-09-02 | 4.195 | 4.400 | 3.465 | 4.175 | 4.175 | 1,948,755 |
| 2022-09-01 | 4.650 | 4.650 | 3.805 | 4.125 | 4.125 | 4,191,551 |
| 2022-08-31 | 4.500 | 4.800 | 4.005 | 4.475 | 4.475 | 794,141 |
| 2022-08-30 | 4.400 | 4.800 | 4.000 | 4.450 | 4.450 | 544,770 |
| 2022-08-26 | 4.300 | 5.000 | 3.700 | 4.300 | 4.300 | 669,297 |
| 2022-08-25 | 5.000 | 5.500 | 4.050 | 5.000 | 5.000 | 998,234 |
| 2022-08-24 | 5.500 | 5.500 | 4.340 | 5.500 | 5.500 | 828,017 |
| 2022-08-23 | 5.100 | 5.300 | 4.750 | 5.100 | 5.100 | 1,071,691 |
| 2022-08-22 | 5.000 | 5.000 | 4.245 | 5.000 | 5.000 | 1,814,322 |
| 2022-08-19 | 4.995 | 5.500 | 4.605 | 4.990 | 4.990 | 2,507,989 |
| 2022-08-18 | 4.125 | 5.490 | 4.125 | 4.750 | 4.750 | 3,202,281 |
| 2022-08-17 | 5.050 | 5.500 | 4.505 | 4.850 | 4.850 | 1,803,706 |
| 2022-08-16 | 5.250 | 5.900 | 5.000 | 5.180 | 5.180 | 511,535 |
| 2022-08-15 | 5.600 | 5.600 | 5.010 | 5.390 | 5.390 | 389,899 |
| 2022-08-12 | 5.200 | 6.000 | 5.010 | 5.265 | 5.265 | 825,243 |
| 2022-08-11 | 5.200 | 6.000 | 4.985 | 5.200 | 5.200 | 333,019 |
| 2022-08-10 | 5.250 | 5.600 | 4.805 | 5.380 | 5.380 | 1,143,426 |
| 2022-08-09 | 5.400 | 5.500 | 4.805 | 5.500 | 5.500 | 1,078,832 |
| 2022-08-08 | 5.000 | 5.400 | 4.505 | 4.903 | 4.903 | 687,719 |
| 2022-08-05 | 5.000 | 5.200 | 4.610 | 5.000 | 5.000 | 875,712 |
| 2022-08-04 | 4.750 | 5.600 | 4.500 | 4.855 | 4.855 | 3,617,908 |
| 2022-08-03 | 4.480 | 4.845 | 3.600 | 4.508 | 4.508 | 1,875,842 |
| 2022-08-02 | 4.000 | 4.500 | 3.315 | 4.235 | 4.235 | 3,315,482 |
| 2022-08-01 | 3.460 | 3.915 | 3.460 | 3.900 | 3.900 | 894,068 |
| 2022-07-29 | 3.465 | 3.975 | 3.460 | 3.890 | 3.890 | 1,257,147 |
| 2022-07-28 | 3.450 | 3.980 | 3.450 | 3.800 | 3.800 | 1,117,917 |
| 2022-07-27 | 3.600 | 3.995 | 3.565 | 3.565 | 3.565 | 750,332 |
| 2022-07-26 | 3.980 | 4.000 | 3.305 | 3.760 | 3.760 | 2,815,584 |
| 2022-07-25 | 3.700 | 3.980 | 3.400 | 3.585 | 3.585 | 3,565,228 |
| 2022-07-22 | 4.110 | 4.340 | 3.700 | 3.850 | 3.850 | 659,325 |
| 2022-07-21 | 3.865 | 4.350 | 3.800 | 3.800 | 3.800 | 898,087 |
| 2022-07-20 | 4.000 | 4.500 | 3.783 | 3.825 | 3.825 | 2,467,134 |
| 2022-07-19 | 4.000 | 4.495 | 3.700 | 3.875 | 3.875 | 3,420,630 |
| 2022-07-18 | 4.440 | 4.895 | 4.138 | 4.390 | 4.390 | 1,198,318 |
| 2022-07-15 | 4.500 | 4.840 | 4.500 | 4.500 | 4.500 | 675,409 |
| 2022-07-14 | 4.800 | 4.840 | 4.600 | 4.600 | 4.600 | 649,979 |
| 2022-07-13 | 4.560 | 4.900 | 4.560 | 4.775 | 4.775 | 940,506 |
| 2022-07-12 | 4.900 | 4.975 | 4.440 | 4.900 | 4.900 | 1,184,529 |
| 2022-07-11 | 4.440 | 5.000 | 4.440 | 4.730 | 4.730 | 437,882 |
| 2022-07-08 | 4.510 | 5.490 | 4.440 | 4.440 | 4.440 | 2,484,791 |
| 2022-07-07 | 5.000 | 6.000 | 4.655 | 4.858 | 4.858 | 940,115 |
| 2022-07-06 | 5.400 | 5.500 | 4.710 | 5.003 | 5.003 | 236,946 |
| 2022-07-05 | 5.000 | 5.240 | 4.510 | 4.730 | 4.730 | 906,308 |
| 2022-07-04 | 5.000 | 5.547 | 4.505 | 4.650 | 4.650 | 1,128,197 |
| 2022-07-01 | 4.885 | 5.400 | 4.600 | 4.650 | 4.650 | 4,230,670 |
| 2022-06-30 | 5.250 | 5.400 | 4.505 | 5.200 | 5.200 | 1,249,602 |
| 2022-06-29 | 5.250 | 5.800 | 5.100 | 5.100 | 5.100 | 5,626,139 |
| 2022-06-28 | 5.900 | 6.390 | 5.010 | 5.350 | 5.350 | 2,464,839 |
| 2022-06-27 | 5.250 | 5.391 | 4.450 | 5.300 | 5.300 | 345,159 |
| 2022-06-24 | 5.240 | 5.391 | 4.700 | 4.938 | 4.938 | 784,645 |
| 2022-06-23 | 5.100 | 5.420 | 4.700 | 4.700 | 4.700 | 1,112,377 |
| 2022-06-22 | 5.200 | 5.500 | 4.300 | 5.250 | 5.250 | 1,296,992 |
| 2022-06-21 | 5.400 | 5.800 | 5.130 | 5.400 | 5.400 | 781,045 |
| 2022-06-20 | 5.200 | 5.660 | 5.055 | 5.400 | 5.400 | 989,424 |
| 2022-06-17 | 5.440 | 5.740 | 5.046 | 5.200 | 5.200 | 811,597 |
| 2022-06-16 | 5.360 | 5.690 | 5.000 | 5.360 | 5.360 | 1,843,964 |
| 2022-06-15 | 4.700 | 5.980 | 4.700 | 5.550 | 5.550 | 3,158,090 |
| 2022-06-14 | 5.120 | 5.700 | 4.600 | 4.870 | 4.870 | 1,652,059 |
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.