AA (AA.) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
01/09/2015 331.10p 331.10p 322.70p 325.00p 1010686
28/08/2015 335.00p 335.00p 329.70p 332.60p 1083186
27/08/2015 332.00p 335.00p 329.50p 334.30p 1413794
26/08/2015 330.00p 330.50p 323.70p 325.90p 1469834
25/08/2015 331.50p 337.06p 331.20p 331.60p 1931529
24/08/2015 323.40p 333.00p 322.20p 326.90p 2241271
21/08/2015 340.70p 342.90p 330.50p 331.20p 1175087
20/08/2015 350.50p 351.90p 343.70p 344.20p 857354
19/08/2015 360.00p 360.00p 350.40p 353.90p 1143123
18/08/2015 360.20p 363.57p 357.20p 361.80p 379094
17/08/2015 366.70p 367.00p 358.90p 361.20p 471158
14/08/2015 364.30p 366.60p 359.70p 363.60p 981791
13/08/2015 364.80p 366.30p 360.20p 364.00p 2185544
12/08/2015 368.60p 369.53p 357.60p 360.00p 1171443
11/08/2015 368.50p 371.30p 368.00p 368.60p 743854
10/08/2015 371.80p 371.80p 366.30p 370.80p 768624
07/08/2015 370.00p 370.70p 367.10p 368.30p 945266
06/08/2015 370.90p 371.00p 367.90p 369.80p 589283
05/08/2015 370.60p 371.50p 369.40p 369.90p 884634
04/08/2015 371.10p 371.10p 368.50p 369.90p 1243916
03/08/2015 365.40p 369.90p 364.00p 369.90p 945911
31/07/2015 366.70p 366.70p 363.30p 365.00p 2199281
30/07/2015 366.50p 367.50p 363.10p 364.90p 991059
29/07/2015 363.60p 366.20p 360.90p 365.00p 1500590
28/07/2015 359.00p 361.30p 358.18p 360.00p 4227065
27/07/2015 363.80p 365.00p 355.40p 356.40p 895023
24/07/2015 368.30p 369.70p 361.50p 363.10p 639845
23/07/2015 375.00p 375.40p 365.20p 366.30p 535163
22/07/2015 368.20p 374.70p 367.00p 373.00p 1012185
21/07/2015 372.60p 372.80p 367.10p 368.90p 856524
20/07/2015 375.60p 376.79p 371.20p 371.20p 496179
17/07/2015 377.30p 377.30p 373.00p 374.50p 3080904
16/07/2015 371.40p 376.40p 371.10p 375.40p 601467
15/07/2015 369.40p 371.90p 368.00p 369.40p 4079655
14/07/2015 373.10p 373.10p 367.40p 367.70p 456871
13/07/2015 370.30p 373.60p 370.30p 371.00p 619968
10/07/2015 376.00p 376.00p 368.60p 369.00p 984873
09/07/2015 371.30p 373.70p 367.30p 371.00p 1191741
08/07/2015 370.30p 373.40p 367.30p 367.80p 837398
07/07/2015 378.80p 379.50p 371.70p 372.40p 781267
06/07/2015 377.90p 380.10p 375.70p 377.40p 1233430
03/07/2015 380.90p 382.70p 380.00p 382.00p 356430
02/07/2015 383.90p 387.00p 381.70p 382.20p 1250860
01/07/2015 371.70p 385.00p 370.50p 370.70p 1976480
30/06/2015 371.30p 372.60p 367.10p 370.70p 1731783
29/06/2015 368.60p 373.00p 362.00p 369.90p 1272844
26/06/2015 382.80p 382.80p 372.70p 373.90p 994482
25/06/2015 384.80p 384.80p 380.20p 382.10p 890241
24/06/2015 387.30p 389.69p 382.10p 384.60p 767975
23/06/2015 386.40p 392.40p 386.40p 388.40p 742493
22/06/2015 386.40p 387.40p 381.80p 386.90p 435994
19/06/2015 386.00p 392.90p 381.50p 382.90p 1460257
18/06/2015 387.30p 387.30p 380.55p 385.60p 1583725
17/06/2015 393.60p 393.80p 386.00p 386.60p 952819
16/06/2015 391.60p 393.80p 388.80p 392.40p 864054
15/06/2015 395.20p 396.70p 391.00p 393.00p 761981
12/06/2015 396.40p 399.70p 394.80p 397.20p 860668
11/06/2015 406.30p 406.30p 397.80p 398.90p 1009983
10/06/2015 403.50p 405.98p 402.50p 404.40p 886895
09/06/2015 408.60p 408.60p 401.00p 403.10p 669011
08/06/2015 411.10p 413.60p 406.01p 406.10p 795418
05/06/2015 417.50p 418.80p 411.60p 412.40p 624627
04/06/2015 418.00p 423.30p 416.80p 418.00p 1266994
03/06/2015 414.10p 421.70p 413.60p 419.30p 1342771
02/06/2015 412.40p 416.20p 409.90p 412.40p 543992
01/06/2015 410.90p 415.50p 410.70p 412.70p 698063
29/05/2015 412.40p 416.90p 409.00p 409.00p 11082474
28/05/2015 412.40p 414.70p 409.30p 412.10p 1387841
27/05/2015 402.90p 412.40p 402.90p 411.00p 1573487
26/05/2015 407.10p 407.10p 402.40p 403.90p 1117236
22/05/2015 409.20p 409.90p 403.50p 405.00p 878268
21/05/2015 408.00p 410.30p 407.00p 408.50p 586507
20/05/2015 411.00p 412.40p 409.60p 410.10p 769304
19/05/2015 412.00p 412.00p 408.30p 410.00p 1153599
18/05/2015 405.00p 410.70p 404.90p 409.00p 2059825
15/05/2015 410.00p 410.50p 402.90p 405.00p 3937668
14/05/2015 411.00p 411.00p 407.90p 409.20p 1207588
13/05/2015 412.30p 412.30p 408.70p 409.30p 2236306
12/05/2015 414.70p 414.70p 408.80p 408.80p 1886372
11/05/2015 416.70p 418.00p 413.50p 414.70p 998076
08/05/2015 414.10p 430.00p 409.60p 416.00p 3123016
07/05/2015 407.80p 409.90p 404.00p 406.50p 4223379
06/05/2015 411.60p 413.70p 406.10p 407.70p 1868999
05/05/2015 419.00p 420.50p 410.00p 410.00p 2546833
01/05/2015 421.80p 421.80p 413.10p 414.80p 481321
30/04/2015 416.00p 420.70p 409.10p 417.40p 1492907
29/04/2015 418.80p 421.60p 413.00p 414.50p 960933
28/04/2015 430.00p 430.00p 417.50p 421.20p 3435755
27/04/2015 416.20p 430.20p 414.60p 429.40p 3076266
24/04/2015 405.20p 416.50p 405.20p 416.40p 1818334
23/04/2015 402.80p 407.20p 400.40p 406.60p 1806629
22/04/2015 392.60p 407.70p 392.40p 405.00p 2032506
21/04/2015 385.00p 394.70p 385.00p 394.00p 1450600
20/04/2015 392.00p 392.00p 384.10p 385.50p 576953
17/04/2015 390.60p 392.60p 385.90p 390.00p 975013
16/04/2015 390.00p 390.90p 377.20p 390.00p 1405788
15/04/2015 389.00p 390.10p 386.10p 387.50p 808840
14/04/2015 392.20p 394.00p 387.90p 389.30p 680470
13/04/2015 391.40p 393.00p 387.80p 391.40p 1113716
10/04/2015 395.00p 397.00p 385.45p 388.90p 2197283
09/04/2015 396.60p 400.00p 393.40p 395.10p 1161617
08/04/2015 400.00p 403.70p 392.50p 393.60p 1380448
07/04/2015 401.00p 403.00p 396.80p 400.00p 2837468
02/04/2015 397.80p 401.00p 394.80p 398.20p 978914
01/04/2015 401.20p 402.30p 395.20p 397.40p 3393464
31/03/2015 413.00p 415.00p 400.50p 403.00p 1941047
30/03/2015 421.00p 422.80p 410.20p 413.00p 2120510
27/03/2015 432.30p 434.50p 416.00p 416.70p 1072513
26/03/2015 422.00p 431.90p 413.00p 431.80p 1055621
25/03/2015 416.60p 425.51p 413.62p 421.75p 2065266
24/03/2015 415.11p 425.62p 410.55p 423.64p 1398580
23/03/2015 412.53p 415.31p 407.67p 414.02p 965019
20/03/2015 404.69p 421.06p 404.20p 415.85p 31376502
19/03/2015 404.45p 406.68p 402.46p 405.69p 1045094
18/03/2015 399.24p 405.69p 398.00p 403.21p 1864308
17/03/2015 396.76p 397.75p 395.02p 397.50p 2287472
16/03/2015 397.75p 398.49p 395.27p 396.51p 885727
13/03/2015 397.25p 397.75p 396.76p 397.75p 340776
12/03/2015 397.25p 400.73p 396.26p 397.50p 762812
11/03/2015 388.58p 400.23p 387.58p 400.23p 1717557
10/03/2015 390.06p 393.29p 389.07p 389.82p 883532
09/03/2015 389.82p 394.28p 389.82p 393.29p 512205
06/03/2015 394.77p 395.02p 387.58p 393.29p 733455
05/03/2015 383.37p 395.02p 381.14p 392.05p 1947150
04/03/2015 377.66p 383.37p 377.66p 382.38p 418719
03/03/2015 371.47p 381.38p 371.47p 377.66p 1021894
02/03/2015 373.20p 377.17p 367.75p 369.73p 359648
27/02/2015 382.62p 382.62p 371.22p 374.44p 193663
26/02/2015 377.66p 382.62p 376.92p 380.89p 374308
25/02/2015 376.67p 380.14p 373.20p 377.42p 704634
24/02/2015 371.96p 376.92p 371.96p 376.67p 379921
23/02/2015 372.21p 374.94p 365.76p 373.94p 607211
20/02/2015 366.75p 372.71p 364.03p 372.71p 376028
19/02/2015 363.03p 369.48p 358.82p 366.75p 379215
18/02/2015 363.03p 367.75p 361.05p 364.03p 329098
17/02/2015 360.06p 364.77p 360.06p 364.03p 281027
16/02/2015 362.04p 363.78p 358.82p 359.81p 224801
13/02/2015 358.82p 365.02p 358.82p 363.78p 347066
12/02/2015 358.57p 361.05p 355.59p 359.07p 318234
11/02/2015 361.30p 364.52p 355.10p 357.08p 382674
10/02/2015 356.34p 360.80p 353.12p 359.31p 327896
09/02/2015 355.59p 358.82p 352.12p 357.08p 154394
06/02/2015 360.80p 360.80p 354.35p 357.08p 267829
05/02/2015 353.61p 362.04p 353.36p 359.81p 303751
04/02/2015 361.05p 361.84p 356.56p 357.33p 457148
03/02/2015 358.57p 361.05p 356.71p 359.56p 614784
02/02/2015 356.59p 360.31p 353.61p 360.06p 869847
30/01/2015 358.07p 361.30p 351.13p 354.85p 405220
29/01/2015 352.62p 360.06p 352.62p 358.57p 1021706
28/01/2015 345.18p 359.31p 345.18p 354.60p 1399894
27/01/2015 350.88p 350.88p 345.18p 348.90p 484548
26/01/2015 351.13p 352.12p 347.16p 349.64p 461368
23/01/2015 352.12p 352.87p 348.40p 349.64p 1534674
22/01/2015 349.40p 355.84p 343.20p 351.63p 972708
21/01/2015 350.14p 352.12p 342.20p 349.64p 599517
20/01/2015 346.67p 352.12p 343.69p 348.65p 569178
19/01/2015 349.64p 350.64p 344.19p 348.16p 465916
16/01/2015 346.42p 350.39p 344.44p 347.16p 333896
15/01/2015 351.63p 352.62p 345.18p 349.15p 508543
14/01/2015 352.12p 352.12p 346.42p 346.67p 562485
13/01/2015 356.09p 357.58p 351.63p 352.87p 791646
12/01/2015 343.20p 357.08p 343.20p 354.11p 251006
09/01/2015 348.90p 355.10p 342.95p 344.93p 792686
08/01/2015 344.68p 353.61p 341.96p 353.12p 1069627
07/01/2015 344.44p 347.66p 340.72p 343.44p 402457
06/01/2015 341.46p 349.15p 341.46p 344.68p 485195
05/01/2015 344.93p 349.64p 341.46p 342.95p 346826
02/01/2015 347.91p 352.12p 347.91p 349.64p 596470
31/12/2014 344.93p 350.64p 344.49p 349.64p 281492
30/12/2014 348.90p 350.14p 345.18p 347.16p 110588
29/12/2014 346.17p 350.64p 346.17p 349.89p 274695
24/12/2014 350.64p 352.12p 348.16p 349.40p 262383
23/12/2014 340.22p 350.39p 338.73p 350.14p 1049999
22/12/2014 335.26p 339.97p 326.33p 338.24p 318957
19/12/2014 336.25p 347.16p 333.77p 333.77p 5863986
18/12/2014 333.77p 334.76p 329.06p 333.28p 937600
17/12/2014 328.07p 336.22p 328.07p 330.80p 613755
16/12/2014 335.01p 335.01p 316.65p 326.09p 1876201
15/12/2014 338.73p 338.73p 327.33p 328.32p 966530
12/12/2014 341.46p 341.46p 333.53p 334.27p 1050368
11/12/2014 346.67p 346.92p 340.96p 340.96p 1038286
10/12/2014 353.12p 353.12p 339.97p 344.19p 327461
09/12/2014 352.12p 356.86p 348.90p 349.15p 758363
08/12/2014 362.04p 362.04p 354.85p 356.59p 140423
05/12/2014 352.62p 359.08p 352.62p 356.09p 1729482
04/12/2014 354.11p 354.35p 352.12p 352.12p 407152
03/12/2014 354.11p 358.56p 352.12p 352.12p 374230
02/12/2014 361.79p 361.79p 354.60p 355.59p 1632072
01/12/2014 362.04p 362.04p 353.12p 355.10p 350043
28/11/2014 347.16p 361.79p 347.16p 358.07p 2550042
27/11/2014 349.15p 355.35p 349.15p 354.11p 158081
26/11/2014 347.16p 352.12p 347.16p 351.13p 1107454
25/11/2014 344.19p 349.40p 344.19p 347.66p 764402
24/11/2014 353.36p 353.36p 345.43p 347.91p 241576
21/11/2014 348.65p 353.12p 347.16p 348.90p 1502776
20/11/2014 344.68p 354.11p 342.45p 352.12p 1378581
19/11/2014 349.40p 349.40p 345.18p 346.17p 118551
18/11/2014 346.42p 354.60p 343.20p 348.16p 1163581
17/11/2014 337.00p 346.42p 337.00p 344.68p 955818
14/11/2014 336.00p 342.95p 336.00p 339.48p 372710

*Close Price adjusted for both dividends and splits