Amigo Holdings Plc (AMGO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -11.1111111111 | 0.45 | 0.475 | 0.4 | 1004716 | 0.41762566 | DE |
| 4 | -0.025 | -5.88235294118 | 0.425 | 0.525 | 0.4 | 2803883 | 0.49022142 | DE |
| 12 | -0.175 | -30.4347826087 | 0.575 | 0.775 | 0.4 | 2888044 | 0.55835942 | DE |
| 26 | 0.215 | 116.216216216 | 0.185 | 0.85 | 0.185 | 5739028 | 0.5432169 | DE |
| 52 | 0.2 | 100 | 0.2 | 0.85 | 0.1218 | 4207448 | 0.45365738 | DE |
| 156 | -5.2 | -92.8571428571 | 5.6 | 9.5 | 0.1218 | 5292154 | 1.90553424 | DE |
| 260 | -64.7 | -99.3855606759 | 65.1 | 73.6 | 0.1218 | 8671101 | 8.46608583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 0.52 | 0.045 | 9.47 | 0.475 | 0.52 | 0.475 | 1262608 |
| 1731605400 | 0.475 | 0.014 | 3.04 | 0.475 | 0.475 | 0.475 | 1803956 |
| 1731519000 | 0.461 | -0.029 | -5.92 | 0.475 | 0.475 | 0.461 | 577820 |
| 1731432600 | 0.49 | -0.035 | -6.67 | 0.525 | 0.525 | 0.475 | 2325904 |
| 1731346200 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 1536119 |
| 1731087000 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 3798361 |
| 1731000600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3190248 |
| 1730914200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 584677 |
| 1730827800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3545269 |
| 1730741400 | 0.5 | 0 | 0.00 | 0.5 | 0.525 | 0.5 | 1592787 |
| 1730482200 | 0.5 | 0.05 | 11.11 | 0.45 | 0.5 | 0.45 | 3507087 |
| 1730395800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 564182 |
| 1730309400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 631621 |
| 1730223000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3685587 |
| 1730136600 | 0.45 | 0.05 | 12.50 | 0.45 | 0.45 | 0.45 | 506712 |
| 1729873800 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 563987 |
| 1729787400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 935750 |
| 1729701000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1408117 |
| 1729614600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1086955 |
| 1729528200 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 1291298 |
| 1729269000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 969038 |
| 1729182600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 575624 |
| 1729096200 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 347080 |
| 1729009800 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 626663 |
| 1728923400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1290616 |
| 1728664200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 110908 |
| 1728577800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 189689 |
| 1728491400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 263112 |
| 1728405000 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 602677 |
| 1728318600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.525 | 3131944 |
| 1728059400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 454422 |
| 1727973000 | 0.55 | -0.042 | -7.09 | 0.55 | 0.55 | 0.55 | 166440 |
| 1727886600 | 0.592 | 0.017 | 2.96 | 0.575 | 0.592 | 0.55 | 2188764 |
| 1727800200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 4736355 |
| 1727713800 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 5270663 |
| 1727454600 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 1270123 |
| 1727368200 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 4406495 |
| 1727281800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 3297613 |
| 1727195400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.575 | 3210931 |
| 1727109000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 6264874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
