Amigo Holdings Plc (AMGO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.45 | 0.45 | 0.45 | 549456 | 0.45 | DE |
| 4 | 0 | 0 | 0.45 | 0.472 | 0.45 | 909129 | 0.45061389 | DE |
| 12 | 0.025 | 5.88235294118 | 0.425 | 0.525 | 0.4 | 1642666 | 0.47212638 | DE |
| 26 | 0.245 | 119.512195122 | 0.205 | 0.85 | 0.205 | 5934288 | 0.54845935 | DE |
| 52 | 0.2 | 80 | 0.25 | 0.85 | 0.125 | 4044533 | 0.47366855 | DE |
| 156 | -2.95 | -86.7647058824 | 3.4 | 9.5 | 0.1218 | 4841197 | 1.65754844 | DE |
| 260 | -54.55 | -99.1818181818 | 55 | 56 | 0.1218 | 8645219 | 8.10671883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1368027 |
| 1739467800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1034451 |
| 1739381400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 50041 |
| 1739295000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 157084 |
| 1739208600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 136734 |
| 1738949400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1368972 |
| 1738863000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 285611 |
| 1738776600 | 0.45 | -0.022 | -4.66 | 0.45 | 0.45 | 0.45 | 2277149 |
| 1738690200 | 0.472 | 0.022 | 4.89 | 0.45 | 0.472 | 0.45 | 507365 |
| 1738603800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1734888 |
| 1738344600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 43069 |
| 1738258200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 234249 |
| 1738171800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 256774 |
| 1738085400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 411402 |
| 1737999000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3524853 |
| 1737739800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 294486 |
| 1737653400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 962763 |
| 1737567000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 520343 |
| 1737480600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 353957 |
| 1737394200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3272568 |
| 1737135000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 755823 |
| 1737048600 | 0.45 | 0 | 0.00 | 0.45 | 0.4805 | 0.45 | 584665 |
| 1736962200 | 0.45 | -0.011 | -2.39 | 0.45 | 0.45 | 0.425 | 2246541 |
| 1736875800 | 0.461 | 0.011 | 2.44 | 0.45 | 0.461 | 0.45 | 2968338 |
| 1736789400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 152711 |
| 1736530200 | 0.45 | -0.011 | -2.39 | 0.45 | 0.45 | 0.45 | 40064 |
| 1736443800 | 0.461 | 0.011 | 2.44 | 0.45 | 0.461 | 0.45 | 233872 |
| 1736357400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3101527 |
| 1736271000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 546332 |
| 1736184600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 96953 |
| 1735925400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 358536 |
| 1735839000 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 1514860 |
| 1735666200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 41677 |
| 1735579800 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 426455 |
| 1735320600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 255549 |
| 1735061400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 50588 |
| 1734975000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1739237 |
| 1734715800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3852609 |
| 1734629400 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 1946016 |
| 1734543000 | 0.425 | -0.025 | -5.56 | 0.475 | 0.475 | 0.425 | 2613370 |
| 1734456600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 25256 |
| 1734370200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 271479 |
| 1734111000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 167458 |
| 1734024600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 408492 |
| 1733938200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 387357 |
| 1733851800 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 3975595 |
| 1733765400 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 3169041 |
| 1733506200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 50683 |
| 1733419800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 186148 |
| 1733333400 | 0.45 | 0 | 0.00 | 0.45 | 0.475 | 0.45 | 568231 |
| 1733247000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4716791 |
| 1733160600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2080014 |
| 1732901400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 778909 |
| 1732815000 | 0.45 | -0.06 | -11.76 | 0.5 | 0.5 | 0.45 | 3289780 |
| 1732728600 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 116806 |
| 1732642200 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 233408 |
| 1732555800 | 0.48 | -0.045 | -8.57 | 0.525 | 0.525 | 0.48 | 2427188 |
| 1732296600 | 0.525 | -0.105 | -16.67 | 0.425 | 0.525 | 0.425 | 15734758 |
| 1732210200 | 0.63 | -0.12 | -16.00 | 0.75 | 0.75 | 0.63 | 4020542 |
| 1732123800 | 0.75 | 0.04 | 5.63 | 0.7 | 0.75 | 0.675 | 13721368 |
| 1732037400 | 0.71 | 0.11 | 18.33 | 0.625 | 0.75 | 0.6 | 15701178 |
| 1731951000 | 0.6 | 0.08 | 15.38 | 0.5 | 0.775 | 0.5 | 27252898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
