Amigo Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.300	0.310	0.250	0.300	0.300	46,303
2025-02-21	0.323	0.323	0.278	0.300	0.300	2,214,306
2025-02-20	0.375	0.384	0.266	0.325	0.325	9,072,071
2025-02-19	0.405	0.405	0.365	0.375	0.375	2,453,826
2025-02-18	0.425	0.450	0.401	0.425	0.425	1,670,151
2025-02-17	0.450	0.450	0.400	0.450	0.450	406,826
2025-02-14	0.450	0.500	0.400	0.450	0.450	986,749
2025-02-13	0.450	0.450	0.400	0.450	0.450	746,641
2025-02-12	0.450	0.450	0.400	0.450	0.450	50,041
2025-02-11	0.450	0.484	0.416	0.450	0.450	157,084
2025-02-10	0.450	0.450	0.400	0.450	0.450	136,734
2025-02-07	0.450	0.484	0.400	0.450	0.450	1,368,972
2025-02-06	0.450	0.500	0.400	0.450	0.450	285,611
2025-02-05	0.450	0.500	0.400	0.450	0.450	2,277,149
2025-02-04	0.450	0.472	0.400	0.472	0.472	507,365
2025-02-03	0.450	0.490	0.431	0.450	0.450	1,734,888
2025-01-31	0.450	0.499	0.400	0.450	0.450	43,069
2025-01-30	0.450	0.499	0.400	0.450	0.450	234,249
2025-01-29	0.450	0.500	0.446	0.450	0.450	256,774
2025-01-28	0.450	0.499	0.446	0.450	0.450	411,402
2025-01-27	0.450	0.500	0.442	0.450	0.450	3,426,925
2025-01-24	0.450	0.450	0.444	0.450	0.450	98,162
2025-01-23	0.450	0.475	0.442	0.450	0.450	962,763
2025-01-22	0.450	0.500	0.440	0.450	0.450	520,343
2025-01-21	0.450	0.500	0.400	0.450	0.450	158,257
2025-01-20	0.450	0.495	0.400	0.450	0.450	2,536,962
2025-01-17	0.450	0.473	0.400	0.450	0.450	755,823
2025-01-16	0.450	0.475	0.400	0.450	0.450	584,666
2025-01-15	0.450	0.452	0.433	0.450	0.450	2,246,541
2025-01-14	0.450	0.461	0.411	0.461	0.461	2,968,338
2025-01-13	0.450	0.453	0.400	0.450	0.450	152,711
2025-01-10	0.450	0.452	0.400	0.450	0.450	40,064
2025-01-09	0.450	0.461	0.444	0.461	0.461	233,872
2025-01-08	0.450	0.500	0.444	0.450	0.450	3,101,527
2025-01-07	0.450	0.471	0.400	0.450	0.450	546,332
2025-01-06	0.450	0.471	0.440	0.450	0.450	96,953
2025-01-03	0.450	0.500	0.400	0.450	0.450	358,536
2025-01-02	0.425	0.500	0.350	0.450	0.450	1,514,860
2024-12-31	0.425	0.425	0.402	0.425	0.425	41,677
2024-12-30	0.400	0.478	0.350	0.425	0.425	426,455
2024-12-27	0.400	0.450	0.400	0.400	0.400	255,549
2024-12-24	0.400	0.402	0.350	0.400	0.400	50,588
2024-12-23	0.400	0.438	0.380	0.400	0.400	1,739,237
2024-12-20	0.400	0.450	0.367	0.400	0.400	3,852,609
2024-12-19	0.425	0.450	0.366	0.400	0.400	1,946,016
2024-12-18	0.468	0.468	0.400	0.425	0.425	2,613,370
2024-12-17	0.450	0.500	0.400	0.450	0.450	25,256
2024-12-16	0.450	0.500	0.400	0.450	0.450	271,479
2024-12-13	0.450	0.500	0.400	0.450	0.450	167,458
2024-12-12	0.450	0.452	0.400	0.450	0.450	408,492
2024-12-11	0.450	0.500	0.400	0.450	0.450	387,357
2024-12-10	0.475	0.492	0.450	0.450	0.450	3,975,595
2024-12-09	0.450	0.500	0.400	0.475	0.475	3,169,041
2024-12-06	0.450	0.499	0.400	0.450	0.450	50,683
2024-12-05	0.450	0.499	0.400	0.450	0.450	186,148
2024-12-04	0.450	0.500	0.400	0.450	0.450	568,231
2024-12-03	0.450	0.500	0.400	0.450	0.450	4,716,791
2024-12-02	0.450	0.500	0.400	0.450	0.450	1,580,014
2024-11-29	0.450	0.500	0.400	0.450	0.450	629,489
2024-11-28	0.495	0.495	0.415	0.450	0.450	3,227,142

← NewerPage 8 of 21 · 1,237 trading daysOlder →

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.