Shares Magazine
0.35p+0.00 (+0.00%)28 Mar 2025, 13:04
Amigo Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.35p | 0.40p | 0.34p | 0.35p | 206,376 |
| Mar 27, 2025 | 0.35p | 0.40p | 0.33p | 0.35p | 1,436,655 |
| Mar 26, 2025 | 0.35p | 0.40p | 0.33p | 0.35p | 584,321 |
| Mar 25, 2025 | 0.35p | 0.40p | 0.32p | 0.35p | 1,526,364 |
| Mar 24, 2025 | 0.40p | 0.41p | 0.38p | 0.40p | 307,586 |
| Mar 21, 2025 | 0.40p | 0.42p | 0.38p | 0.40p | 181,747 |
| Mar 20, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 1,133,546 |
| Mar 19, 2025 | 0.42p | 0.45p | 0.38p | 0.40p | 370,633 |
| Mar 18, 2025 | 0.42p | 0.50p | 0.45p | 0.42p | 283,191 |
| Mar 17, 2025 | 0.45p | 0.45p | 0.35p | 0.42p | 6,132,174 |
| Mar 14, 2025 | 0.45p | 0.44p | 0.40p | 0.45p | 945,330 |
| Mar 13, 2025 | 0.45p | 0.41p | 0.40p | 0.45p | 212,748 |
| Mar 12, 2025 | 0.45p | 0.45p | 0.40p | 0.45p | 181,063 |
| Mar 11, 2025 | 0.45p | 0.47p | 0.40p | 0.45p | 525,003 |
| Mar 10, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 332,711 |
| Mar 7, 2025 | 0.45p | 0.41p | 0.40p | 0.45p | 19,514 |
| Mar 6, 2025 | 0.45p | 0.48p | 0.40p | 0.45p | 1,415,062 |
| Mar 5, 2025 | 0.45p | 0.48p | 0.40p | 0.45p | 139,233 |
| Mar 4, 2025 | 0.45p | 0.53p | 0.41p | 0.45p | 6,489,429 |
| Mar 3, 2025 | 0.45p | 0.50p | 0.41p | 0.45p | 4,544,535 |
| Feb 28, 2025 | 0.28p | 0.50p | 0.25p | 0.47p | 11,812,470 |
| Feb 27, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 389,911 |
| Feb 26, 2025 | 0.28p | 0.29p | 0.25p | 0.28p | 1,957,132 |
| Feb 25, 2025 | 0.30p | 0.35p | 0.28p | 0.28p | 620,049 |
| Feb 24, 2025 | 0.30p | 0.31p | 0.25p | 0.30p | 46,303 |
| Feb 21, 2025 | 0.33p | 0.32p | 0.28p | 0.30p | 2,214,306 |
| Feb 20, 2025 | 0.38p | 0.38p | 0.27p | 0.33p | 9,072,071 |
| Feb 19, 2025 | 0.42p | 0.41p | 0.36p | 0.38p | 2,453,826 |
| Feb 18, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 1,670,151 |
| Feb 17, 2025 | 0.45p | 0.45p | 0.40p | 0.45p | 406,826 |
| Feb 14, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 986,749 |
| Feb 13, 2025 | 0.45p | 0.42p | 0.40p | 0.45p | 746,641 |
| Feb 12, 2025 | 0.45p | 0.42p | 0.40p | 0.45p | 50,041 |
| Feb 11, 2025 | 0.45p | 0.48p | 0.42p | 0.45p | 157,084 |
| Feb 10, 2025 | 0.40p | 0.41p | 0.40p | 0.45p | 136,734 |
| Feb 7, 2025 | 0.45p | 0.48p | 0.40p | 0.45p | 1,368,972 |
| Feb 6, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 285,611 |
| Feb 5, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 2,277,149 |
| Feb 4, 2025 | 0.45p | 0.47p | 0.40p | 0.47p | 507,365 |
| Feb 3, 2025 | 0.45p | 0.49p | 0.43p | 0.45p | 1,734,888 |
| Jan 31, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 43,069 |
| Jan 30, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 234,249 |
| Jan 29, 2025 | 0.45p | 0.50p | 0.45p | 0.45p | 256,774 |
| Jan 28, 2025 | 0.45p | 0.50p | 0.45p | 0.45p | 411,402 |
| Jan 27, 2025 | 0.45p | 0.50p | 0.44p | 0.45p | 3,426,925 |
| Jan 24, 2025 | 0.45p | 0.44p | 0.44p | 0.45p | 98,162 |
| Jan 23, 2025 | 0.45p | 0.47p | 0.44p | 0.45p | 962,763 |
| Jan 22, 2025 | 0.45p | 0.50p | 0.44p | 0.45p | 520,343 |
| Jan 21, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 158,257 |
| Jan 20, 2025 | 0.45p | 0.49p | 0.40p | 0.45p | 2,536,962 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.