Amigo Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.275	0.275	0.250	0.275	0.275	312,663
2025-05-21	0.275	0.284	0.250	0.275	0.275	385,623
2025-05-20	0.275	0.285	0.275	0.275	0.275	83,966
2025-05-19	0.275	0.275	0.250	0.275	0.275	609,755
2025-05-16	0.275	0.300	0.255	0.275	0.275	593,479
2025-05-15	0.275	0.300	0.250	0.275	0.275	806,872
2025-05-14	0.300	0.300	0.250	0.275	0.275	1,740,752
2025-05-13	0.301	0.301	0.250	0.300	0.300	524,002
2025-05-12	0.325	0.325	0.300	0.325	0.325	880,972
2025-05-09	0.325	0.325	0.301	0.325	0.325	639,356
2025-05-08	0.325	0.330	0.300	0.325	0.325	700,762
2025-05-07	0.325	0.325	0.300	0.325	0.325	434,317
2025-05-06	0.350	0.350	0.300	0.300	0.300	901,690
2025-05-02	0.300	0.350	0.200	0.325	0.325	10,381,027
2025-05-01	0.325	0.400	0.325	0.325	0.325	207,466
2025-04-30	0.325	0.400	0.250	0.325	0.325	872,357
2025-04-29	0.325	0.400	0.325	0.325	0.325	938,173
2025-04-28	0.325	0.359	0.250	0.325	0.325	288,328
2025-04-25	0.325	0.325	0.289	0.325	0.325	20,281
2025-04-24	0.325	0.400	0.288	0.325	0.325	1,674,602
2025-04-23	0.325	0.400	0.298	0.325	0.325	935,224
2025-04-22	0.325	0.360	0.250	0.325	0.325	523,728
2025-04-17	0.325	0.400	0.250	0.325	0.325	146,134
2025-04-16	0.325	0.400	0.250	0.325	0.325	1,225,914
2025-04-15	0.325	0.330	0.272	0.325	0.325	2,430,491
2025-04-14	0.325	0.358	0.292	0.325	0.325	749,935
2025-04-11	0.325	0.364	0.250	0.325	0.325	743,424
2025-04-10	0.325	0.389	0.265	0.325	0.325	6,711,233
2025-04-09	0.325	0.367	0.288	0.325	0.325	121,657
2025-04-08	0.350	0.367	0.250	0.325	0.325	5,871,009
2025-04-07	0.350	0.400	0.300	0.350	0.350	504,172
2025-04-04	0.350	0.350	0.311	0.350	0.350	384,171
2025-04-03	0.350	0.350	0.300	0.350	0.350	471,437
2025-04-02	0.350	0.350	0.339	0.350	0.350	694,173
2025-04-01	0.350	0.350	0.339	0.350	0.350	37,491
2025-03-31	0.350	0.350	0.300	0.350	0.350	10,076,630
2025-03-28	0.350	0.400	0.338	0.350	0.350	206,376
2025-03-27	0.350	0.400	0.333	0.350	0.350	1,436,655
2025-03-26	0.350	0.400	0.331	0.350	0.350	584,321
2025-03-25	0.350	0.400	0.320	0.350	0.350	1,526,364
2025-03-24	0.400	0.413	0.380	0.400	0.400	307,586
2025-03-21	0.400	0.420	0.375	0.400	0.400	181,747
2025-03-20	0.400	0.450	0.350	0.400	0.400	1,133,546
2025-03-19	0.425	0.450	0.380	0.400	0.400	370,633
2025-03-18	0.425	0.500	0.425	0.425	0.425	283,191
2025-03-17	0.447	0.447	0.350	0.425	0.425	6,132,175
2025-03-14	0.450	0.450	0.400	0.450	0.450	945,330
2025-03-13	0.450	0.450	0.400	0.450	0.450	212,748
2025-03-12	0.450	0.450	0.400	0.450	0.450	181,063
2025-03-11	0.450	0.472	0.400	0.450	0.450	525,003
2025-03-10	0.450	0.500	0.400	0.450	0.450	332,711
2025-03-07	0.450	0.450	0.400	0.450	0.450	19,514
2025-03-06	0.450	0.482	0.400	0.450	0.450	1,415,062
2025-03-05	0.450	0.484	0.400	0.450	0.450	139,233
2025-03-04	0.450	0.535	0.415	0.450	0.450	6,489,429
2025-03-03	0.450	0.500	0.410	0.450	0.450	4,544,535
2025-02-28	0.275	0.498	0.250	0.475	0.475	11,812,470
2025-02-27	0.275	0.300	0.273	0.275	0.275	389,911
2025-02-26	0.275	0.290	0.250	0.275	0.275	1,957,132
2025-02-25	0.300	0.350	0.275	0.275	0.275	620,049

← NewerPage 7 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.