Amigo Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 5.500 | 5.815 | 4.600 | 5.300 | 5.300 | 3,005,967 |
| 2022-06-10 | 5.600 | 6.000 | 5.500 | 5.850 | 5.850 | 2,047,958 |
| 2022-06-09 | 5.500 | 5.990 | 5.500 | 5.950 | 5.950 | 2,002,674 |
| 2022-06-08 | 6.000 | 6.148 | 5.710 | 5.940 | 5.940 | 1,120,277 |
| 2022-06-07 | 6.400 | 7.059 | 5.630 | 6.055 | 6.055 | 1,300,684 |
| 2022-06-06 | 5.900 | 7.043 | 5.610 | 6.020 | 6.020 | 2,534,341 |
| 2022-06-01 | 6.190 | 7.000 | 5.500 | 6.480 | 6.480 | 10,246,840 |
| 2022-05-31 | 6.100 | 6.770 | 5.510 | 6.180 | 6.180 | 2,422,053 |
| 2022-05-30 | 6.200 | 7.350 | 5.680 | 6.340 | 6.340 | 3,430,760 |
| 2022-05-27 | 6.120 | 7.000 | 5.520 | 6.410 | 6.410 | 3,286,154 |
| 2022-05-26 | 6.750 | 7.590 | 6.200 | 6.510 | 6.510 | 3,030,118 |
| 2022-05-25 | 7.850 | 7.880 | 5.510 | 6.670 | 6.670 | 9,328,831 |
| 2022-05-24 | 8.000 | 9.990 | 6.720 | 7.300 | 7.300 | 29,328,750 |
| 2022-05-20 | 6.380 | 6.600 | 5.500 | 6.290 | 6.290 | 4,740,810 |
| 2022-05-19 | 6.400 | 6.689 | 5.630 | 6.380 | 6.380 | 1,787,950 |
| 2022-05-18 | 6.620 | 6.700 | 5.560 | 6.620 | 6.620 | 734,917 |
| 2022-05-17 | 6.720 | 6.890 | 5.600 | 6.660 | 6.660 | 1,642,500 |
| 2022-05-16 | 6.000 | 7.500 | 5.610 | 6.505 | 6.505 | 2,701,521 |
| 2022-05-13 | 6.650 | 7.618 | 5.920 | 6.200 | 6.200 | 5,432,927 |
| 2022-05-12 | 6.800 | 7.370 | 5.780 | 6.690 | 6.690 | 3,963,401 |
| 2022-05-11 | 7.240 | 7.800 | 6.000 | 6.790 | 6.790 | 4,942,370 |
| 2022-05-10 | 6.680 | 7.500 | 5.860 | 6.460 | 6.460 | 1,744,110 |
| 2022-05-09 | 7.070 | 7.200 | 5.520 | 6.480 | 6.480 | 4,145,407 |
| 2022-05-06 | 7.070 | 8.090 | 6.610 | 7.070 | 7.070 | 5,360,639 |
| 2022-05-05 | 6.410 | 7.750 | 6.410 | 7.070 | 7.070 | 5,538,284 |
| 2022-05-04 | 8.000 | 8.390 | 5.690 | 6.980 | 6.980 | 11,853,070 |
| 2022-05-03 | 5.800 | 8.000 | 5.260 | 7.700 | 7.700 | 19,875,680 |
| 2022-04-29 | 5.650 | 5.700 | 5.070 | 5.600 | 5.600 | 3,694,079 |
| 2022-04-28 | 5.120 | 5.500 | 4.875 | 5.275 | 5.275 | 2,099,614 |
| 2022-04-27 | 5.010 | 5.292 | 4.505 | 5.230 | 5.230 | 1,022,437 |
| 2022-04-26 | 5.100 | 5.300 | 4.830 | 5.140 | 5.140 | 1,418,244 |
| 2022-04-25 | 5.330 | 5.500 | 4.505 | 5.110 | 5.110 | 1,263,426 |
| 2022-04-22 | 5.000 | 5.690 | 4.800 | 5.330 | 5.330 | 2,412,110 |
| 2022-04-21 | 5.460 | 5.700 | 5.000 | 5.010 | 5.010 | 3,028,665 |
| 2022-04-20 | 5.800 | 5.800 | 5.000 | 5.190 | 5.190 | 2,637,308 |
| 2022-04-19 | 5.200 | 5.500 | 4.710 | 5.350 | 5.350 | 2,477,376 |
| 2022-04-14 | 5.000 | 5.490 | 4.525 | 5.200 | 5.200 | 2,701,934 |
| 2022-04-13 | 5.000 | 5.680 | 4.505 | 5.250 | 5.250 | 1,470,209 |
| 2022-04-12 | 5.640 | 5.650 | 4.615 | 5.000 | 5.000 | 2,463,215 |
| 2022-04-11 | 5.100 | 5.990 | 4.445 | 5.238 | 5.238 | 7,169,470 |
| 2022-04-08 | 4.600 | 5.000 | 4.220 | 4.555 | 4.555 | 3,748,739 |
| 2022-04-07 | 4.830 | 4.995 | 4.500 | 4.753 | 4.753 | 3,820,765 |
| 2022-04-06 | 4.410 | 5.500 | 4.185 | 4.815 | 4.815 | 10,791,560 |
| 2022-04-05 | 4.700 | 5.490 | 4.500 | 4.500 | 4.500 | 1,398,176 |
| 2022-04-04 | 4.600 | 5.700 | 4.015 | 4.900 | 4.900 | 2,336,005 |
| 2022-04-01 | 5.500 | 5.500 | 4.500 | 4.850 | 4.850 | 1,731,167 |
| 2022-03-31 | 5.515 | 5.515 | 4.352 | 5.400 | 5.400 | 2,792,754 |
| 2022-03-30 | 4.500 | 5.500 | 4.263 | 4.800 | 4.800 | 5,324,073 |
| 2022-03-29 | 6.000 | 6.000 | 4.400 | 5.193 | 5.193 | 4,001,399 |
| 2022-03-28 | 6.000 | 6.000 | 4.400 | 5.023 | 5.023 | 1,926,875 |
| 2022-03-25 | 5.000 | 5.448 | 4.402 | 4.960 | 4.960 | 1,106,399 |
| 2022-03-24 | 4.500 | 5.500 | 4.350 | 4.800 | 4.800 | 2,420,694 |
| 2022-03-23 | 4.400 | 5.300 | 4.250 | 4.480 | 4.480 | 1,661,828 |
| 2022-03-22 | 5.125 | 5.400 | 4.700 | 5.085 | 5.085 | 2,195,919 |
| 2022-03-21 | 5.130 | 6.167 | 4.400 | 5.130 | 5.130 | 1,449,407 |
| 2022-03-18 | 4.600 | 5.150 | 4.400 | 4.800 | 4.800 | 5,153,776 |
| 2022-03-17 | 4.750 | 5.500 | 4.469 | 4.852 | 4.852 | 5,342,321 |
| 2022-03-16 | 6.075 | 6.985 | 4.202 | 5.000 | 5.000 | 36,954,461 |
| 2022-03-15 | 6.565 | 8.400 | 5.737 | 5.985 | 5.985 | 18,935,119 |
| 2022-03-14 | 5.500 | 7.359 | 5.500 | 6.570 | 6.570 | 12,924,910 |
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.