Amigo Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 5.500 | 7.000 | 5.500 | 5.650 | 5.650 | 19,238,990 |
| 2022-03-10 | 6.855 | 7.880 | 5.500 | 6.435 | 6.435 | 15,361,120 |
| 2022-03-09 | 8.720 | 9.916 | 6.655 | 7.100 | 7.100 | 23,186,920 |
| 2022-03-08 | 6.335 | 10.000 | 5.505 | 8.715 | 8.715 | 55,649,230 |
| 2022-03-07 | 3.500 | 6.850 | 2.708 | 6.500 | 6.500 | 48,348,754 |
| 2022-03-04 | 2.700 | 3.300 | 2.300 | 2.750 | 2.750 | 6,234,861 |
| 2022-03-03 | 3.358 | 3.362 | 2.578 | 2.750 | 2.750 | 3,497,170 |
| 2022-03-02 | 2.900 | 3.198 | 2.714 | 3.000 | 3.000 | 1,654,586 |
| 2022-03-01 | 3.000 | 3.500 | 2.778 | 3.010 | 3.010 | 2,775,500 |
| 2022-02-28 | 3.000 | 3.250 | 2.750 | 3.040 | 3.040 | 2,454,017 |
| 2022-02-25 | 2.846 | 3.500 | 2.702 | 2.960 | 2.960 | 2,028,267 |
| 2022-02-24 | 2.798 | 3.290 | 2.488 | 2.922 | 2.922 | 5,989,360 |
| 2022-02-23 | 3.168 | 3.450 | 2.620 | 3.066 | 3.066 | 10,811,900 |
| 2022-02-22 | 3.120 | 3.500 | 3.000 | 3.250 | 3.250 | 2,011,499 |
| 2022-02-21 | 3.216 | 3.686 | 3.120 | 3.300 | 3.300 | 2,650,535 |
| 2022-02-18 | 3.490 | 4.000 | 3.166 | 3.300 | 3.300 | 1,361,400 |
| 2022-02-17 | 3.988 | 3.988 | 3.194 | 3.581 | 3.581 | 494,708 |
| 2022-02-16 | 3.302 | 3.998 | 3.302 | 3.649 | 3.649 | 751,776 |
| 2022-02-15 | 3.500 | 3.732 | 3.122 | 3.498 | 3.498 | 4,342,145 |
| 2022-02-14 | 3.400 | 4.000 | 3.000 | 3.468 | 3.468 | 1,954,121 |
| 2022-02-11 | 3.500 | 4.000 | 3.120 | 3.675 | 3.675 | 2,208,564 |
| 2022-02-10 | 3.500 | 3.998 | 3.250 | 3.570 | 3.570 | 1,660,452 |
| 2022-02-09 | 3.302 | 4.000 | 3.302 | 3.486 | 3.486 | 3,103,414 |
| 2022-02-08 | 3.456 | 3.800 | 3.100 | 3.436 | 3.436 | 4,094,433 |
| 2022-02-07 | 3.700 | 4.300 | 3.200 | 3.546 | 3.546 | 5,978,912 |
| 2022-02-04 | 4.080 | 4.840 | 3.630 | 3.950 | 3.950 | 6,015,809 |
| 2022-02-03 | 4.996 | 5.395 | 4.050 | 4.530 | 4.530 | 11,404,520 |
| 2022-02-02 | 3.744 | 5.395 | 3.620 | 4.750 | 4.750 | 46,917,602 |
| 2022-02-01 | 3.000 | 4.200 | 2.612 | 3.840 | 3.840 | 22,231,131 |
| 2022-01-31 | 2.220 | 2.990 | 2.220 | 2.578 | 2.578 | 9,675,938 |
| 2022-01-28 | 2.454 | 2.686 | 2.086 | 2.650 | 2.650 | 6,970,906 |
| 2022-01-27 | 2.738 | 2.920 | 2.180 | 2.210 | 2.210 | 20,029,750 |
| 2022-01-26 | 1.800 | 3.000 | 1.634 | 2.740 | 2.740 | 32,493,971 |
| 2022-01-25 | 3.480 | 3.480 | 2.000 | 2.000 | 2.000 | 34,580,000 |
| 2022-01-24 | 4.416 | 5.400 | 2.250 | 3.480 | 3.480 | 55,116,770 |
| 2022-01-21 | 5.835 | 6.000 | 5.605 | 5.990 | 5.990 | 8,104,131 |
| 2022-01-20 | 5.995 | 6.000 | 5.520 | 5.800 | 5.800 | 11,091,660 |
| 2022-01-19 | 6.000 | 6.295 | 5.510 | 5.900 | 5.900 | 11,039,380 |
| 2022-01-18 | 6.000 | 6.420 | 5.610 | 5.900 | 5.900 | 8,635,008 |
| 2022-01-17 | 5.765 | 6.330 | 5.550 | 5.930 | 5.930 | 4,838,246 |
| 2022-01-14 | 5.450 | 5.995 | 5.105 | 5.615 | 5.615 | 3,093,053 |
| 2022-01-13 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 1,783,397 |
| 2022-01-12 | 5.745 | 5.750 | 5.510 | 5.625 | 5.625 | 2,211,044 |
| 2022-01-11 | 5.800 | 5.830 | 5.717 | 5.750 | 5.750 | 2,942,827 |
| 2022-01-10 | 5.800 | 5.840 | 5.560 | 5.800 | 5.800 | 5,385,953 |
| 2022-01-07 | 6.000 | 6.000 | 5.435 | 5.870 | 5.870 | 4,905,210 |
| 2022-01-06 | 5.795 | 6.000 | 5.300 | 5.805 | 5.805 | 9,591,142 |
| 2022-01-05 | 5.805 | 6.000 | 5.700 | 5.850 | 5.850 | 3,351,033 |
| 2022-01-04 | 5.945 | 6.590 | 5.555 | 5.900 | 5.900 | 5,680,991 |
| 2021-12-31 | 5.995 | 6.200 | 5.683 | 5.990 | 5.990 | 2,383,792 |
| 2021-12-30 | 5.845 | 6.200 | 5.680 | 5.970 | 5.970 | 4,666,086 |
| 2021-12-29 | 5.885 | 6.250 | 5.560 | 5.995 | 5.995 | 4,041,309 |
| 2021-12-24 | 6.000 | 6.100 | 5.650 | 6.040 | 6.040 | 1,126,821 |
| 2021-12-23 | 5.995 | 6.114 | 5.560 | 6.000 | 6.000 | 3,551,087 |
| 2021-12-22 | 5.790 | 6.100 | 5.555 | 5.990 | 5.990 | 8,575,350 |
| 2021-12-21 | 5.600 | 5.850 | 5.453 | 5.775 | 5.775 | 2,002,975 |
| 2021-12-20 | 5.600 | 5.995 | 5.470 | 5.800 | 5.800 | 2,129,622 |
| 2021-12-17 | 5.840 | 6.000 | 5.015 | 5.675 | 5.675 | 2,756,228 |
| 2021-12-16 | 5.900 | 6.755 | 5.405 | 5.860 | 5.860 | 6,277,714 |
| 2021-12-15 | 6.000 | 6.200 | 5.518 | 5.660 | 5.660 | 3,946,081 |
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.