Shares Magazine
0.35p-0.01 (-3.29%)01 Apr 2025, 12:46
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 179.00 | 5.79 |
| B&M European Value Retail S.A. | 273.10 | 4.88 |
| Auction Technology Group PLC | 609.00 | 4.82 |
| Rolls-Royce Holdings PLC | 781.80 | 4.38 |
| Caledonia Investments PLC | 3,675.00 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 498.60 | -9.35 |
| Wpp PLC | 557.00 | -4.16 |
| Asos PLC | 282.00 | -3.29 |
| Petershill Partners PLC | 230.00 | -3.16 |
| Crest Nicholson Holdings PLC | 164.60 | -3.01 |
| Close Brothers Group PLC | 270.60 | -2.73 |