Amigo Resources PLC AMGO
LSE · United Kingdom · Finance
GBp 2.76-0.04 (-1.57%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2.76 | -1.61% | GBp 2.75 | GBp 2.78 | GBp 2.74 | 717.90K |
| 2026-10-01 | GBp 2.80 | 0.00% | GBp 2.78 | GBp 2.80 | GBp 2.70 | 1.06M |
| 2026-09-30 | GBp 2.80 | +1.82% | GBp 2.75 | GBp 2.80 | GBp 2.70 | 3.40M |
| 2026-09-29 | GBp 2.75 | +1.85% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 4.14M |
| 2026-09-28 | GBp 2.70 | +3.85% | GBp 2.90 | GBp 2.90 | GBp 2.50 | 7.55M |
| 2026-09-25 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.65 | GBp 2.55 | 384.91K |
| 2026-09-24 | GBp 2.60 | 0.00% | GBp 2.67 | GBp 2.65 | GBp 2.50 | 969.19K |
| 2026-09-23 | GBp 2.60 | -2.80% | GBp 2.67 | GBp 2.70 | GBp 2.60 | 531.26K |
| 2026-09-22 | GBp 2.67 | 0.00% | GBp 2.67 | GBp 2.73 | GBp 2.60 | 666.11K |
| 2026-09-21 | GBp 2.67 | -0.93% | GBp 2.70 | GBp 2.73 | GBp 2.60 | 1.25M |
| 2026-09-18 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.75 | GBp 2.65 | 1.08M |
| 2026-09-17 | GBp 2.70 | -5.26% | GBp 2.85 | GBp 2.83 | GBp 2.70 | 1.80M |
| 2026-09-16 | GBp 2.85 | +1.79% | GBp 2.85 | GBp 2.95 | GBp 2.75 | 1.11M |
| 2026-09-15 | GBp 2.80 | -1.75% | GBp 2.80 | GBp 2.85 | GBp 2.75 | 1.04M |
| 2026-09-14 | GBp 2.85 | -1.72% | GBp 2.85 | GBp 2.85 | GBp 2.65 | 3.65M |
| 2026-09-11 | GBp 2.90 | +5.45% | GBp 2.75 | GBp 2.90 | GBp 2.70 | 4.85M |
| 2026-09-10 | GBp 2.75 | +0.92% | GBp 2.72 | GBp 2.80 | GBp 2.67 | 3.10M |
| 2026-09-09 | GBp 2.72 | +2.83% | GBp 2.78 | GBp 2.80 | GBp 2.65 | 6.08M |
| 2026-09-08 | GBp 2.65 | +6.00% | GBp 2.50 | GBp 2.65 | GBp 2.44 | 37.06M |
| 2026-09-07 | GBp 2.50 | -3.85% | GBp 2.75 | GBp 2.78 | GBp 2.40 | 5.78M |
| 2026-09-04 | GBp 2.60 | 0.00% | GBp 2.63 | GBp 2.70 | GBp 2.55 | 1.90M |
| 2026-09-03 | GBp 2.60 | +0.39% | GBp 2.63 | GBp 2.70 | GBp 2.58 | 3.41M |
| 2026-09-02 | GBp 2.59 | +0.78% | GBp 2.58 | GBp 2.63 | GBp 2.57 | 4.31M |
| 2026-09-01 | GBp 2.57 | -0.19% | GBp 2.58 | GBp 2.60 | GBp 2.55 | 4.05M |
| 2026-08-28 | GBp 2.58 | +3.00% | GBp 2.53 | GBp 2.60 | GBp 2.45 | 1.42M |
| 2026-08-27 | GBp 2.50 | 0.00% | GBp 2.53 | GBp 2.52 | GBp 2.45 | 1.34M |
| 2026-08-26 | GBp 2.50 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.45 | 1.49M |
| 2026-08-25 | GBp 2.50 | 0.00% | GBp 2.55 | GBp 2.54 | GBp 2.45 | 2.33M |
| 2026-08-24 | GBp 2.50 | -7.41% | GBp 2.80 | GBp 2.95 | GBp 2.49 | 18.24M |
| 2026-08-21 | GBp 2.70 | +3.85% | GBp 2.75 | GBp 2.82 | GBp 2.60 | 3.35M |
| 2026-08-20 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 1.11M |
| 2026-08-19 | GBp 2.60 | +1.96% | GBp 2.55 | GBp 2.65 | GBp 2.53 | 2.86M |
| 2026-08-18 | GBp 2.55 | +2.00% | GBp 2.55 | GBp 2.60 | GBp 2.49 | 2.82M |
| 2026-08-17 | GBp 2.50 | +2.04% | GBp 2.45 | GBp 2.65 | GBp 2.40 | 10.04M |
| 2026-08-14 | GBp 2.45 | +2.08% | GBp 2.38 | GBp 2.50 | GBp 2.26 | 1.95M |
| 2026-08-13 | GBp 2.40 | +9.09% | GBp 2.35 | GBp 2.40 | GBp 2.15 | 2.20M |
| 2026-08-12 | GBp 2.20 | -6.38% | GBp 2.35 | GBp 2.24 | GBp 2.10 | 1.44M |
| 2026-08-11 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.20 | 647.72K |
| 2026-08-10 | GBp 2.35 | +6.82% | GBp 2.35 | GBp 2.40 | GBp 2.20 | 142.24K |
| 2026-08-07 | GBp 2.20 | -8.33% | GBp 2.40 | GBp 2.34 | GBp 2.20 | 1.72M |
| 2026-08-06 | GBp 2.40 | -2.04% | GBp 2.45 | GBp 2.34 | GBp 2.22 | 1.51M |
| 2026-08-05 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.60 | GBp 2.30 | 1.58M |
| 2026-08-04 | GBp 2.45 | -0.41% | GBp 2.45 | GBp 2.60 | GBp 2.30 | 2.24M |
| 2026-08-03 | GBp 2.46 | +10.56% | GBp 2.47 | GBp 2.58 | GBp 2.30 | 11.06M |
| 2026-07-31 | GBp 2.22 | +23.61% | GBp 1.80 | GBp 2.25 | GBp 1.70 | 11.38M |
| 2026-07-30 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.80 | GBp 1.61 | 316.79K |
| 2026-07-29 | GBp 1.70 | +1.19% | GBp 1.75 | GBp 1.72 | GBp 1.60 | 1.46M |
| 2026-07-28 | GBp 1.68 | +3.38% | GBp 1.67 | GBp 1.85 | GBp 1.63 | 5.39M |
| 2026-07-27 | GBp 1.63 | +4.84% | GBp 1.55 | GBp 1.69 | GBp 1.50 | 4.61M |
| 2026-07-24 | GBp 1.55 | -6.06% | GBp 1.88 | GBp 1.65 | GBp 1.30 | 20.00M |
| 2026-07-23 | GBp 1.65 | -5.71% | GBp 1.88 | GBp 1.75 | GBp 1.55 | 3.24M |
| 2026-07-22 | GBp 1.75 | -12.50% | GBp 1.88 | GBp 2.00 | GBp 1.75 | 2.15M |
| 2026-07-21 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 1.75 | 1.66M |
| 2026-07-20 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 1.75 | 293.35K |
| 2026-07-17 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 1.95 | GBp 1.75 | 68.10K |
| 2026-07-16 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 1.75 | 341.36K |
| 2026-07-15 | GBp 2.00 | +5.26% | GBp 2.00 | GBp 2.25 | GBp 1.75 | 1.21M |
| 2026-07-14 | GBp 1.90 | -10.59% | GBp 2.13 | GBp 2.03 | GBp 1.00 | 132.73M |
| 2026-07-13 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.25 | GBp 2.00 | 95.69K |
| 2026-07-10 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.25 | GBp 2.00 | 314.06K |
| 2026-07-09 | GBp 2.13 | +10.68% | GBp 2.13 | GBp 2.25 | GBp 2.00 | 300.48K |
| 2026-07-08 | GBp 1.92 | -19.16% | GBp 2.38 | GBp 2.50 | GBp 1.92 | 3.86M |
| 2026-07-07 | GBp 2.38 | 0.00% | GBp 2.38 | GBp 2.35 | GBp 2.25 | 585.57K |
| 2026-07-06 | GBp 2.38 | +5.56% | GBp 2.38 | GBp 2.36 | GBp 2.25 | 254.07K |
| 2026-07-03 | GBp 2.25 | -5.26% | GBp 2.38 | GBp 2.50 | GBp 2.25 | 160.49K |
| 2026-07-02 | GBp 2.38 | 0.00% | GBp 2.38 | GBp 2.26 | GBp 2.25 | 238.71K |
| 2026-07-01 | GBp 2.38 | 0.00% | GBp 2.38 | GBp 2.50 | GBp 2.25 | 864.40K |
| 2026-06-30 | GBp 2.38 | 0.00% | GBp 2.38 | GBp 2.50 | GBp 2.25 | 249.03K |
| 2026-06-29 | GBp 2.38 | -5.00% | GBp 2.50 | GBp 2.75 | GBp 2.25 | 551.34K |
| 2026-06-26 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.25 | 778.66K |
| 2026-06-25 | GBp 2.50 | +5.26% | GBp 2.50 | GBp 2.50 | GBp 2.24 | 1.57M |
| 2026-06-24 | GBp 2.38 | -4.23% | GBp 2.63 | GBp 2.50 | GBp 2.29 | 1.39M |
| 2026-06-23 | GBp 2.48 | -14.48% | GBp 2.75 | GBp 3.00 | GBp 2.25 | 421.78K |
| 2026-06-22 | GBp 2.90 | +10.48% | GBp 2.63 | GBp 3.00 | GBp 2.50 | 1.68M |
| 2026-06-19 | GBp 2.63 | -4.20% | GBp 3.00 | GBp 3.25 | GBp 2.50 | 2.89M |
| 2026-06-18 | GBp 2.74 | +4.38% | GBp 2.63 | GBp 3.00 | GBp 2.50 | 2.34M |
| 2026-06-17 | GBp 2.63 | +10.53% | GBp 2.38 | GBp 2.74 | GBp 2.28 | 1.77M |
| 2026-06-16 | GBp 2.38 | -5.38% | GBp 2.50 | GBp 2.50 | GBp 2.25 | 1.99M |
| 2026-06-15 | GBp 2.51 | +0.40% | GBp 2.50 | GBp 2.75 | GBp 2.25 | 592.12K |
| 2026-06-12 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.75 | GBp 2.25 | 199.69K |
| 2026-06-11 | GBp 2.50 | +9.17% | GBp 2.63 | GBp 3.00 | GBp 2.25 | 1.48M |
| 2026-06-10 | GBp 2.29 | -3.58% | GBp 2.38 | GBp 3.00 | GBp 2.25 | 2.39M |
| 2026-06-09 | GBp 2.38 | 0.00% | GBp 2.38 | GBp 2.50 | GBp 2.25 | 684.23K |
| 2026-06-08 | GBp 2.38 | -5.00% | GBp 2.50 | GBp 2.46 | GBp 2.25 | 916.11K |
| 2026-06-05 | GBp 2.50 | +5.26% | GBp 2.38 | GBp 2.50 | GBp 2.29 | 185.29K |
| 2026-06-04 | GBp 2.38 | -5.00% | GBp 2.50 | GBp 2.47 | GBp 2.25 | 1.10M |
| 2026-06-03 | GBp 2.50 | +4.17% | GBp 2.50 | GBp 2.75 | GBp 2.25 | 352.01K |
| 2026-06-02 | GBp 2.40 | -4.00% | GBp 2.50 | GBp 2.75 | GBp 2.25 | 1.63M |
| 2026-06-01 | GBp 2.50 | -9.09% | GBp 2.63 | GBp 2.75 | GBp 2.21 | 12.13M |
| 2026-05-29 | GBp 2.75 | +7.42% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 777.42K |