Amigo Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 6.410 | 6.415 | 5.305 | 6.000 | 6.000 | 3,442,501 |
| 2021-12-13 | 6.000 | 6.500 | 5.700 | 5.700 | 5.700 | 2,511,546 |
| 2021-12-10 | 5.655 | 6.380 | 5.525 | 6.060 | 6.060 | 5,981,454 |
| 2021-12-09 | 6.025 | 6.300 | 5.750 | 5.805 | 5.805 | 6,575,824 |
| 2021-12-08 | 6.000 | 6.495 | 5.260 | 6.180 | 6.180 | 6,051,778 |
| 2021-12-07 | 6.000 | 6.870 | 5.700 | 5.970 | 5.970 | 13,318,310 |
| 2021-12-06 | 7.300 | 8.000 | 5.270 | 6.190 | 6.190 | 34,007,359 |
| 2021-12-03 | 8.100 | 8.100 | 7.035 | 7.700 | 7.700 | 6,291,008 |
| 2021-12-02 | 8.360 | 8.795 | 7.250 | 8.015 | 8.015 | 3,479,818 |
| 2021-12-01 | 8.285 | 9.000 | 7.610 | 7.820 | 7.820 | 5,766,502 |
| 2021-11-30 | 7.700 | 8.500 | 6.258 | 7.745 | 7.745 | 7,775,109 |
| 2021-11-29 | 8.700 | 9.500 | 7.070 | 7.625 | 7.625 | 30,698,641 |
| 2021-11-26 | 10.540 | 11.650 | 10.080 | 10.700 | 10.700 | 6,551,578 |
| 2021-11-25 | 11.990 | 12.590 | 10.500 | 10.820 | 10.820 | 2,335,190 |
| 2021-11-24 | 11.200 | 12.674 | 9.855 | 12.060 | 12.060 | 3,636,548 |
| 2021-11-23 | 10.000 | 11.200 | 9.490 | 11.200 | 11.200 | 2,053,000 |
| 2021-11-22 | 10.500 | 11.344 | 10.200 | 10.500 | 10.500 | 2,562,224 |
| 2021-11-19 | 10.600 | 11.333 | 10.500 | 10.700 | 10.700 | 1,305,121 |
| 2021-11-18 | 11.000 | 12.040 | 10.500 | 10.710 | 10.710 | 2,148,683 |
| 2021-11-17 | 10.670 | 12.040 | 10.500 | 10.800 | 10.800 | 996,685 |
| 2021-11-16 | 11.100 | 11.440 | 10.520 | 10.950 | 10.950 | 1,689,999 |
| 2021-11-15 | 11.000 | 11.780 | 10.480 | 11.200 | 11.200 | 3,395,444 |
| 2021-11-12 | 11.650 | 11.929 | 11.200 | 11.250 | 11.250 | 1,587,478 |
| 2021-11-11 | 12.000 | 12.545 | 11.000 | 11.820 | 11.820 | 3,075,685 |
| 2021-11-10 | 11.990 | 12.350 | 11.200 | 11.700 | 11.700 | 2,029,125 |
| 2021-11-09 | 11.990 | 12.490 | 11.395 | 11.750 | 11.750 | 1,488,277 |
| 2021-11-08 | 12.750 | 12.750 | 11.200 | 12.260 | 12.260 | 728,470 |
| 2021-11-05 | 11.990 | 12.180 | 11.400 | 11.600 | 11.600 | 1,287,514 |
| 2021-11-04 | 11.910 | 12.420 | 11.330 | 11.520 | 11.520 | 3,195,991 |
| 2021-11-03 | 12.500 | 12.600 | 11.510 | 11.660 | 11.660 | 2,858,538 |
| 2021-11-02 | 12.400 | 13.000 | 11.500 | 12.300 | 12.300 | 3,667,562 |
| 2021-11-01 | 12.100 | 12.990 | 11.199 | 12.580 | 12.580 | 5,393,145 |
| 2021-10-29 | 12.400 | 13.266 | 12.010 | 12.700 | 12.700 | 1,129,595 |
| 2021-10-28 | 12.100 | 13.890 | 11.944 | 12.660 | 12.660 | 3,215,586 |
| 2021-10-27 | 13.000 | 13.800 | 12.020 | 13.000 | 13.000 | 4,554,521 |
| 2021-10-26 | 12.580 | 13.160 | 11.510 | 12.800 | 12.800 | 2,091,258 |
| 2021-10-25 | 11.710 | 13.000 | 11.350 | 12.270 | 12.270 | 1,734,108 |
← NewerPage 21 of 21 · 1,237 trading days
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.