Amigo Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.500	0.550	0.450	0.510	0.510	72,236
2024-11-26	0.500	0.500	0.481	0.500	0.500	233,408
2024-11-25	0.525	0.550	0.450	0.480	0.480	2,427,188
2024-11-22	0.425	0.600	0.402	0.525	0.525	14,433,100
2024-11-21	0.750	0.774	0.625	0.630	0.630	4,020,542
2024-11-20	0.700	0.750	0.617	0.750	0.750	13,721,360
2024-11-19	0.648	0.778	0.648	0.710	0.710	13,642,900
2024-11-18	0.500	0.789	0.477	0.600	0.600	24,848,010
2024-11-15	0.475	0.527	0.450	0.520	0.520	1,262,608
2024-11-14	0.475	0.497	0.450	0.475	0.475	1,803,956
2024-11-13	0.475	0.500	0.450	0.461	0.461	577,820
2024-11-12	0.500	0.500	0.466	0.490	0.490	2,211,506
2024-11-11	0.550	0.568	0.500	0.525	0.525	1,536,119
2024-11-08	0.500	0.573	0.485	0.550	0.550	3,798,362
2024-11-07	0.500	0.539	0.473	0.500	0.500	3,190,248
2024-11-06	0.500	0.550	0.450	0.500	0.500	584,677
2024-11-05	0.500	0.550	0.450	0.500	0.500	3,545,269
2024-11-04	0.500	0.575	0.450	0.500	0.500	1,592,787
2024-11-01	0.492	0.538	0.492	0.500	0.500	3,507,087
2024-10-31	0.450	0.492	0.413	0.450	0.450	564,182
2024-10-30	0.450	0.450	0.413	0.450	0.450	631,621
2024-10-29	0.450	0.500	0.406	0.450	0.450	3,685,587
2024-10-28	0.450	0.450	0.405	0.450	0.450	506,712
2024-10-25	0.450	0.500	0.400	0.400	0.400	563,987
2024-10-24	0.450	0.462	0.408	0.450	0.450	328,272
2024-10-23	0.450	0.468	0.408	0.450	0.450	1,408,117
2024-10-22	0.450	0.500	0.400	0.450	0.450	1,086,955
2024-10-21	0.475	0.500	0.450	0.450	0.450	1,291,298
2024-10-18	0.475	0.495	0.450	0.475	0.475	969,038
2024-10-17	0.475	0.500	0.450	0.475	0.475	575,624
2024-10-16	0.495	0.495	0.450	0.475	0.475	347,080
2024-10-15	0.525	0.550	0.450	0.500	0.500	626,663
2024-10-14	0.525	0.600	0.450	0.525	0.525	1,290,616
2024-10-11	0.525	0.600	0.450	0.525	0.525	110,908
2024-10-10	0.525	0.568	0.470	0.525	0.525	189,689
2024-10-09	0.525	0.568	0.470	0.525	0.525	263,112
2024-10-08	0.550	0.600	0.513	0.525	0.525	602,677
2024-10-07	0.550	0.600	0.527	0.550	0.550	3,131,944
2024-10-04	0.550	0.579	0.500	0.550	0.550	454,422
2024-10-03	0.550	0.600	0.500	0.550	0.550	166,440
2024-10-02	0.575	0.592	0.550	0.592	0.592	2,188,764
2024-10-01	0.575	0.600	0.552	0.575	0.575	4,736,355
2024-09-30	0.600	0.650	0.550	0.575	0.575	5,270,663
2024-09-27	0.575	0.600	0.550	0.600	0.600	1,270,123
2024-09-26	0.625	0.700	0.550	0.575	0.575	4,406,495
2024-09-25	0.625	0.700	0.550	0.625	0.625	3,297,613
2024-09-24	0.625	0.700	0.555	0.625	0.625	3,210,931
2024-09-23	0.650	0.700	0.550	0.625	0.625	6,264,874
2024-09-20	0.575	0.685	0.520	0.650	0.650	18,003,641
2024-09-19	0.450	0.600	0.400	0.575	0.575	6,209,752
2024-09-18	0.450	0.500	0.418	0.450	0.450	2,937,423
2024-09-17	0.500	0.500	0.433	0.450	0.450	1,525,987
2024-09-16	0.500	0.517	0.475	0.500	0.500	3,621,552
2024-09-13	0.500	0.529	0.478	0.500	0.500	1,129,142
2024-09-12	0.500	0.550	0.450	0.500	0.500	4,054,200
2024-09-11	0.450	0.550	0.400	0.516	0.516	4,398,621
2024-09-10	0.450	0.500	0.400	0.470	0.470	9,609,921
2024-09-09	0.500	0.500	0.400	0.500	0.500	9,515,009
2024-09-06	0.425	0.580	0.353	0.500	0.500	37,226,980
2024-09-05	0.524	0.524	0.400	0.425	0.425	7,467,779

← NewerPage 9 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.