AA (AA.) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AA

Date Open High Low Close* Volume
16/06/2016 259.00p 259.00p 254.80p 254.80p 1381744
15/06/2016 263.00p 265.90p 259.50p 260.50p 1116168
14/06/2016 273.50p 273.50p 259.30p 259.30p 1849580
13/06/2016 270.90p 271.14p 266.60p 268.30p 1263328
10/06/2016 275.90p 275.90p 271.20p 271.40p 623702
09/06/2016 273.50p 278.90p 273.50p 275.00p 638215
08/06/2016 279.60p 279.60p 274.70p 275.50p 608729
07/06/2016 281.50p 285.40p 279.10p 279.70p 477704
06/06/2016 280.50p 285.20p 276.50p 281.50p 1037456
03/06/2016 284.30p 286.60p 279.70p 280.50p 808923
02/06/2016 282.70p 287.40p 282.70p 284.40p 741136
01/06/2016 287.10p 288.80p 283.10p 284.70p 977166
31/05/2016 287.40p 289.90p 286.70p 288.00p 803699
27/05/2016 286.60p 288.00p 285.00p 286.50p 870903
26/05/2016 286.80p 290.10p 286.40p 286.60p 1304038
25/05/2016 286.30p 290.80p 285.10p 288.40p 586885
24/05/2016 288.00p 288.60p 282.80p 285.40p 1394822
23/05/2016 284.00p 286.40p 281.60p 285.70p 1027390
20/05/2016 280.50p 286.00p 280.40p 283.00p 465260
19/05/2016 277.00p 280.90p 274.60p 280.00p 1383872
18/05/2016 276.00p 280.50p 274.20p 278.60p 808845
17/05/2016 272.90p 276.75p 272.70p 275.00p 1152898
16/05/2016 270.60p 274.00p 267.60p 272.60p 1052821
13/05/2016 264.00p 270.70p 264.00p 270.00p 3700675
12/05/2016 267.70p 268.50p 261.00p 266.20p 1953147
11/05/2016 270.30p 271.40p 263.20p 268.70p 1678681
10/05/2016 278.30p 278.80p 270.50p 271.70p 2302697
09/05/2016 283.50p 285.00p 274.60p 277.50p 7229988
06/05/2016 283.00p 287.40p 283.00p 286.50p 1177160
05/05/2016 279.90p 286.60p 279.90p 285.20p 1775726
04/05/2016 282.60p 282.60p 279.00p 281.30p 1724394
03/05/2016 277.20p 282.80p 276.20p 282.00p 1182468
29/04/2016 282.00p 285.90p 278.60p 278.60p 679631
28/04/2016 281.10p 285.80p 280.40p 285.40p 1483051
27/04/2016 275.90p 285.60p 275.90p 283.70p 731522
26/04/2016 276.50p 279.30p 275.70p 279.10p 903581
25/04/2016 271.60p 277.70p 271.60p 276.00p 446906
22/04/2016 272.00p 277.30p 272.00p 273.00p 937711
21/04/2016 273.30p 277.20p 272.90p 273.30p 810989
20/04/2016 271.40p 277.00p 271.40p 274.80p 782491
19/04/2016 270.20p 276.59p 270.20p 273.00p 1788997
18/04/2016 272.30p 277.40p 269.20p 272.30p 582681
15/04/2016 273.50p 277.10p 269.50p 275.50p 1645275
14/04/2016 276.90p 279.20p 272.30p 273.00p 867132
13/04/2016 273.20p 280.50p 273.20p 277.70p 1321346
12/04/2016 275.70p 277.40p 272.00p 274.60p 1145162
11/04/2016 280.00p 282.50p 272.80p 275.00p 1838314
08/04/2016 267.70p 281.40p 265.10p 280.90p 2625856
07/04/2016 260.10p 270.00p 257.18p 264.70p 1467035
06/04/2016 250.00p 259.70p 246.00p 257.80p 1554719
05/04/2016 264.50p 264.90p 249.10p 249.10p 2765193
04/04/2016 260.60p 263.80p 256.80p 262.90p 1132209
01/04/2016 264.60p 265.44p 255.00p 260.30p 2231038
31/03/2016 269.00p 269.00p 264.60p 264.80p 1067335
30/03/2016 270.50p 273.20p 268.10p 270.00p 776511
29/03/2016 266.50p 269.10p 262.30p 268.60p 934868
24/03/2016 271.50p 271.50p 261.59p 264.90p 693085
23/03/2016 270.00p 275.00p 269.65p 270.90p 510376
22/03/2016 272.00p 272.30p 267.20p 272.00p 940408
21/03/2016 277.00p 281.40p 272.30p 273.80p 675221
18/03/2016 269.10p 279.50p 269.10p 279.00p 2650510
17/03/2016 273.90p 273.90p 267.00p 270.90p 772037
16/03/2016 262.20p 269.20p 260.60p 267.80p 1018557
15/03/2016 270.80p 270.80p 263.10p 263.10p 1423115
14/03/2016 274.00p 276.50p 269.10p 269.20p 504316
11/03/2016 270.60p 274.70p 266.70p 272.90p 1021347
10/03/2016 273.50p 275.22p 264.00p 264.00p 716707
09/03/2016 279.60p 279.60p 270.40p 272.10p 994741
08/03/2016 280.90p 283.60p 275.90p 276.30p 726923
07/03/2016 280.00p 286.60p 277.98p 280.10p 713054
04/03/2016 280.40p 287.80p 279.47p 283.90p 751565
03/03/2016 283.20p 283.20p 279.34p 280.00p 719296
02/03/2016 281.90p 284.20p 278.60p 279.80p 541636
01/03/2016 285.40p 287.40p 279.00p 281.10p 772337
29/02/2016 275.10p 287.80p 275.10p 284.50p 870002
26/02/2016 278.00p 280.50p 273.50p 279.80p 3002580
25/02/2016 274.60p 280.30p 267.10p 272.20p 858196
24/02/2016 271.50p 276.90p 266.80p 272.80p 1654547
23/02/2016 280.70p 280.70p 268.70p 271.40p 857292
22/02/2016 275.10p 280.60p 273.70p 279.50p 338575
19/02/2016 275.30p 277.00p 273.30p 276.00p 782225
18/02/2016 281.20p 281.50p 274.30p 276.60p 699793
17/02/2016 264.10p 282.10p 264.10p 277.20p 1293439
16/02/2016 268.70p 271.00p 264.00p 266.70p 856290
15/02/2016 266.10p 272.10p 262.20p 268.90p 913228
12/02/2016 257.00p 263.63p 257.00p 259.00p 1180932
11/02/2016 265.00p 266.20p 256.90p 256.90p 1286596
10/02/2016 262.50p 274.30p 261.50p 265.90p 819667
09/02/2016 264.80p 269.80p 259.69p 263.10p 1543224
08/02/2016 286.80p 289.20p 264.40p 265.60p 2097574
05/02/2016 294.40p 298.20p 286.60p 286.60p 1213537
04/02/2016 281.10p 296.00p 279.30p 294.40p 1743425
03/02/2016 284.00p 285.00p 272.60p 275.60p 1579768
02/02/2016 290.30p 294.30p 282.20p 282.70p 789477
01/02/2016 296.40p 296.40p 288.00p 288.60p 741308
29/01/2016 292.30p 295.00p 284.10p 294.40p 789873
28/01/2016 291.90p 296.40p 288.60p 290.20p 717812
27/01/2016 289.00p 291.60p 286.55p 291.20p 592977
26/01/2016 280.90p 288.50p 278.70p 287.50p 785693
25/01/2016 283.50p 286.30p 279.60p 283.20p 657171
22/01/2016 275.50p 286.80p 272.40p 283.20p 4584156
21/01/2016 271.70p 272.80p 265.00p 269.60p 779839
20/01/2016 277.30p 277.30p 265.10p 267.40p 954846
19/01/2016 284.30p 284.30p 275.30p 281.70p 582359
18/01/2016 288.70p 289.60p 276.50p 277.00p 1253156
15/01/2016 286.70p 295.00p 280.20p 288.10p 1688563
14/01/2016 292.60p 292.60p 281.50p 284.60p 1636867
13/01/2016 296.30p 298.80p 293.20p 293.90p 747361
12/01/2016 295.60p 297.50p 293.00p 296.70p 920189
11/01/2016 298.00p 301.08p 293.10p 293.30p 739751
08/01/2016 302.50p 304.75p 298.00p 300.10p 626661
07/01/2016 298.70p 302.30p 290.60p 299.90p 871357
06/01/2016 305.60p 307.46p 302.00p 303.00p 627977
05/01/2016 309.80p 315.20p 298.70p 308.70p 621199
04/01/2016 309.70p 312.57p 301.90p 303.30p 970682
31/12/2015 312.00p 314.70p 308.90p 314.00p 699944
30/12/2015 309.00p 314.90p 307.50p 311.20p 826219
29/12/2015 315.00p 315.00p 303.90p 311.80p 557717
24/12/2015 313.00p 314.90p 311.00p 314.90p 54832
23/12/2015 305.00p 313.00p 304.40p 310.70p 587096
22/12/2015 297.60p 304.10p 293.50p 303.40p 622056
21/12/2015 295.60p 299.80p 293.40p 293.40p 654866
18/12/2015 297.40p 300.00p 292.70p 294.00p 1284447
17/12/2015 302.50p 304.50p 295.00p 296.50p 772397
16/12/2015 288.00p 301.46p 286.40p 300.00p 1629081
15/12/2015 273.10p 286.50p 272.50p 285.60p 1010868
14/12/2015 267.10p 275.40p 267.10p 269.60p 644846
11/12/2015 271.50p 273.40p 266.30p 267.50p 543971
10/12/2015 274.70p 279.10p 272.00p 274.40p 327127
09/12/2015 281.50p 281.50p 270.80p 277.10p 598264
08/12/2015 283.20p 283.20p 277.20p 278.70p 1386765
07/12/2015 281.00p 285.00p 280.50p 282.70p 605753
04/12/2015 291.00p 291.00p 280.60p 281.60p 1608220
03/12/2015 297.00p 299.00p 289.30p 289.70p 1334908
02/12/2015 277.90p 299.00p 277.10p 296.20p 2324816
01/12/2015 270.00p 278.70p 269.38p 277.90p 603529
30/11/2015 267.70p 271.50p 267.70p 270.00p 794329
27/11/2015 263.20p 268.90p 261.50p 268.40p 1028473
26/11/2015 262.80p 264.80p 260.00p 264.40p 476948
25/11/2015 262.10p 262.50p 258.60p 261.70p 620074
24/11/2015 265.70p 265.70p 254.80p 260.20p 3163083
23/11/2015 270.60p 270.60p 262.30p 264.50p 1397127
20/11/2015 273.20p 274.30p 269.30p 270.70p 1574507
19/11/2015 270.60p 274.90p 268.70p 270.90p 1178864
18/11/2015 268.90p 272.05p 266.50p 271.30p 605327
17/11/2015 267.60p 271.27p 266.80p 269.30p 896087
16/11/2015 266.40p 271.60p 265.70p 266.30p 763068
13/11/2015 271.30p 275.10p 264.80p 270.80p 833324
12/11/2015 278.60p 279.80p 268.90p 271.40p 1469447
11/11/2015 275.40p 280.60p 274.70p 279.60p 832295
10/11/2015 282.30p 282.30p 275.10p 275.60p 1366467
09/11/2015 280.00p 281.66p 277.90p 279.10p 1363174
06/11/2015 277.20p 280.00p 273.30p 278.80p 903299
05/11/2015 277.90p 278.40p 273.00p 275.00p 647693
04/11/2015 275.10p 280.90p 274.70p 276.90p 827466
03/11/2015 280.20p 280.20p 273.30p 274.80p 600529
02/11/2015 275.00p 281.00p 274.90p 278.60p 543276
30/10/2015 277.80p 278.40p 271.60p 276.90p 889486
29/10/2015 282.80p 283.30p 273.70p 276.10p 919846
28/10/2015 278.50p 284.50p 278.50p 281.80p 1015360
27/10/2015 282.40p 283.00p 279.70p 280.00p 3280026
26/10/2015 277.00p 283.50p 276.80p 280.60p 1342229
23/10/2015 264.80p 281.30p 264.80p 276.60p 3023252
22/10/2015 263.50p 263.80p 255.00p 262.50p 35454624
21/10/2015 266.20p 271.60p 263.40p 265.00p 722933
20/10/2015 266.50p 267.90p 263.40p 264.70p 943604
19/10/2015 268.70p 269.90p 264.00p 266.50p 422361
16/10/2015 273.10p 278.00p 267.50p 268.20p 1088359
15/10/2015 274.00p 275.30p 271.00p 272.10p 731542
14/10/2015 273.00p 274.69p 267.60p 273.60p 884161
13/10/2015 278.60p 278.60p 272.00p 272.40p 1042767
12/10/2015 277.00p 281.70p 276.30p 277.00p 920525
09/10/2015 276.30p 279.00p 275.50p 276.70p 2456745
08/10/2015 275.50p 275.90p 274.30p 275.30p 2721771
07/10/2015 276.00p 276.00p 273.10p 275.00p 1901379
06/10/2015 277.80p 277.90p 273.00p 274.50p 1231357
05/10/2015 279.50p 280.10p 276.40p 278.10p 1448288
02/10/2015 276.30p 283.60p 273.50p 274.70p 2222492
01/10/2015 281.10p 284.40p 272.50p 274.50p 1818525
30/09/2015 285.00p 285.60p 280.20p 283.40p 869869
29/09/2015 283.40p 285.30p 275.00p 281.20p 1369342
28/09/2015 288.10p 288.10p 284.60p 285.10p 1067653
25/09/2015 291.70p 292.34p 284.00p 288.00p 1207442
24/09/2015 295.00p 300.00p 286.65p 289.50p 1404465
23/09/2015 292.20p 301.90p 286.60p 296.30p 2300708
22/09/2015 325.00p 325.00p 287.60p 289.60p 4276706
21/09/2015 333.50p 334.40p 329.40p 333.30p 686585
18/09/2015 331.20p 339.60p 330.60p 335.90p 1746990
17/09/2015 333.10p 335.10p 331.00p 333.00p 574512
16/09/2015 335.10p 337.70p 332.00p 334.00p 628328
15/09/2015 335.50p 335.50p 330.20p 333.40p 649273
14/09/2015 336.80p 337.80p 333.80p 334.70p 428083
11/09/2015 337.40p 339.90p 335.30p 336.30p 312265
10/09/2015 336.50p 341.70p 336.50p 337.40p 587312
09/09/2015 337.10p 341.70p 333.00p 340.60p 1556970
08/09/2015 333.50p 334.10p 329.90p 330.70p 11617494
07/09/2015 331.40p 334.50p 329.70p 331.00p 395405
04/09/2015 333.50p 335.50p 329.60p 331.00p 592111
03/09/2015 335.20p 338.50p 331.40p 335.90p 2251742
02/09/2015 326.30p 331.70p 324.20p 331.00p 3050461

*Close Price adjusted for both dividends and splits