Auctus Growth (AUCT) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Auctus Growth

Date Open High Low Close* Volume
18/10/2017 34.00p 34.00p 34.00p 34.00p 0
17/10/2017 34.00p 34.00p 34.00p 34.00p 0
16/10/2017 33.00p 35.00p 33.00p 34.00p 2590
13/10/2017 33.00p 33.00p 33.00p 33.00p 0
12/10/2017 33.00p 33.00p 33.00p 33.00p 0
11/10/2017 33.00p 33.00p 33.00p 33.00p 0
10/10/2017 33.00p 33.00p 33.00p 33.00p 0
09/10/2017 33.00p 33.00p 33.00p 33.00p 0
06/10/2017 33.00p 33.00p 33.00p 33.00p 0
05/10/2017 33.00p 33.00p 33.00p 33.00p 0
04/10/2017 33.00p 33.00p 33.00p 33.00p 0
03/10/2017 33.00p 33.00p 33.00p 33.00p 42
02/10/2017 33.00p 33.00p 33.00p 33.00p 0
29/09/2017 33.00p 33.00p 33.00p 33.00p 0
28/09/2017 33.00p 33.00p 33.00p 33.00p 0
27/09/2017 33.00p 33.00p 33.00p 33.00p 0
26/09/2017 35.00p 35.00p 33.00p 33.00p 12500
25/09/2017 35.50p 35.50p 33.00p 35.00p 25485
22/09/2017 35.50p 35.50p 35.50p 35.50p 0
21/09/2017 35.50p 35.50p 35.50p 35.50p 2500
20/09/2017 36.50p 36.50p 34.50p 35.50p 8000
19/09/2017 36.50p 36.50p 36.50p 36.50p 0
18/09/2017 36.50p 36.50p 36.50p 36.50p 0
15/09/2017 35.50p 36.50p 35.50p 36.50p 1996
14/09/2017 35.50p 35.50p 35.50p 35.50p 0
13/09/2017 35.50p 35.50p 35.50p 35.50p 1276
12/09/2017 34.50p 35.50p 34.50p 35.50p 2843
11/09/2017 34.50p 34.50p 34.50p 34.50p 1638
08/09/2017 34.50p 34.50p 34.50p 34.50p 0
07/09/2017 34.50p 34.50p 34.50p 34.50p 0
06/09/2017 34.50p 34.50p 34.50p 34.50p 3000
05/09/2017 34.50p 34.50p 34.50p 34.50p 0
04/09/2017 37.50p 37.50p 33.50p 34.50p 12000
01/09/2017 37.50p 37.50p 37.50p 37.50p 304
31/08/2017 37.50p 37.50p 37.50p 37.50p 306
30/08/2017 37.50p 37.50p 37.50p 37.50p 0
29/08/2017 37.50p 37.50p 37.50p 37.50p 0
25/08/2017 37.50p 37.50p 37.50p 37.50p 0
24/08/2017 37.50p 37.50p 37.50p 37.50p 2333
23/08/2017 37.50p 37.50p 37.50p 37.50p 0
22/08/2017 37.50p 37.50p 37.50p 37.50p 0
21/08/2017 38.50p 38.50p 37.50p 37.50p 1236
18/08/2017 38.50p 38.50p 38.50p 38.50p 0
17/08/2017 38.50p 38.50p 38.50p 38.50p 0
16/08/2017 38.50p 38.50p 38.50p 38.50p 0
15/08/2017 38.50p 38.50p 38.50p 38.50p 0
14/08/2017 39.50p 39.50p 38.50p 38.50p 5903
11/08/2017 38.50p 39.50p 38.50p 39.50p 8792
10/08/2017 38.50p 38.50p 38.50p 38.50p 1414
09/08/2017 38.50p 38.50p 38.50p 38.50p 0
08/08/2017 38.50p 38.50p 38.50p 38.50p 0
07/08/2017 39.00p 39.00p 38.50p 38.50p 3000
04/08/2017 39.00p 39.00p 39.00p 39.00p 0
03/08/2017 39.00p 39.00p 39.00p 39.00p 0
02/08/2017 39.00p 39.00p 39.00p 39.00p 0
01/08/2017 39.00p 39.00p 39.00p 39.00p 0
31/07/2017 39.00p 39.00p 39.00p 39.00p 9000
28/07/2017 39.00p 39.00p 39.00p 39.00p 0
27/07/2017 37.00p 39.00p 37.00p 39.00p 12266
26/07/2017 36.00p 37.00p 36.00p 37.00p 10236
25/07/2017 36.00p 36.00p 36.00p 36.00p 0
24/07/2017 36.00p 36.00p 36.00p 36.00p 0
21/07/2017 36.00p 36.00p 36.00p 36.00p 0
20/07/2017 35.50p 36.00p 35.50p 36.00p 11497
19/07/2017 35.50p 35.50p 35.50p 35.50p 0
18/07/2017 35.50p 35.50p 35.50p 35.50p 0
17/07/2017 35.50p 35.50p 35.50p 35.50p 0
14/07/2017 35.50p 35.50p 35.50p 35.50p 0
13/07/2017 35.50p 35.50p 35.50p 35.50p 0
12/07/2017 35.50p 35.50p 35.50p 35.50p 0
11/07/2017 35.50p 35.50p 35.50p 35.50p 0
10/07/2017 35.50p 35.50p 35.50p 35.50p 0
07/07/2017 35.50p 35.50p 35.50p 35.50p 0
06/07/2017 35.50p 35.50p 35.50p 35.50p 0
05/07/2017 35.50p 35.50p 35.50p 35.50p 0
04/07/2017 35.50p 35.50p 35.50p 35.50p 0
03/07/2017 35.50p 35.50p 35.50p 35.50p 0
30/06/2017 35.50p 35.50p 35.50p 35.50p 0
29/06/2017 35.50p 35.50p 35.50p 35.50p 0
28/06/2017 35.50p 35.50p 35.50p 35.50p 1526
27/06/2017 35.50p 35.50p 35.50p 35.50p 0
26/06/2017 35.50p 35.50p 35.50p 35.50p 0
23/06/2017 36.00p 36.00p 35.50p 35.50p 2838
22/06/2017 36.00p 36.00p 36.00p 36.00p 0
21/06/2017 36.00p 36.00p 36.00p 36.00p 0
20/06/2017 36.50p 36.50p 36.00p 36.00p 0
19/06/2017 36.50p 36.50p 36.50p 36.50p 0
16/06/2017 33.50p 38.00p 33.50p 36.50p 43714
15/06/2017 32.50p 34.00p 32.50p 33.50p 6700
14/06/2017 32.50p 33.00p 32.50p 32.50p 974
13/06/2017 31.50p 33.00p 31.50p 32.50p 9009
12/06/2017 31.50p 31.50p 31.50p 31.50p 0
09/06/2017 31.50p 31.50p 30.00p 31.50p 398
08/06/2017 31.50p 31.50p 31.50p 31.50p 0
07/06/2017 31.50p 31.50p 31.50p 31.50p 0
06/06/2017 31.50p 31.50p 31.50p 31.50p 0
05/06/2017 31.50p 31.50p 31.50p 31.50p 0
02/06/2017 31.50p 31.50p 31.50p 31.50p 0
01/06/2017 31.50p 31.50p 31.50p 31.50p 0
31/05/2017 31.50p 31.50p 31.50p 31.50p 0
30/05/2017 31.50p 31.50p 30.00p 31.50p 4713
26/05/2017 31.50p 31.50p 31.50p 31.50p 0
25/05/2017 31.50p 31.50p 31.50p 31.50p 0
24/05/2017 31.50p 31.50p 31.50p 31.50p 0
23/05/2017 31.50p 31.50p 31.50p 31.50p 0
22/05/2017 31.50p 31.50p 31.50p 31.50p 0
19/05/2017 31.50p 31.50p 31.50p 31.50p 0
18/05/2017 31.50p 31.50p 31.50p 31.50p 0
17/05/2017 31.50p 31.50p 31.50p 31.50p 0
16/05/2017 31.50p 31.50p 31.50p 31.50p 0
15/05/2017 31.50p 31.50p 31.50p 31.50p 0
12/05/2017 31.50p 31.50p 31.50p 31.50p 0
11/05/2017 31.50p 31.50p 31.50p 31.50p 0
10/05/2017 31.50p 31.50p 31.50p 31.50p 0
09/05/2017 31.50p 31.50p 31.50p 31.50p 0
08/05/2017 31.50p 31.50p 31.50p 31.50p 0
05/05/2017 31.50p 31.50p 31.50p 31.50p 0
04/05/2017 31.50p 32.00p 31.50p 31.50p 15000
03/05/2017 31.50p 31.50p 31.50p 31.50p 0
02/05/2017 31.50p 31.50p 30.00p 31.50p 1787
28/04/2017 31.50p 32.00p 31.50p 31.50p 6187
27/04/2017 32.50p 32.50p 31.00p 31.50p 10500
26/04/2017 31.50p 31.50p 31.50p 31.50p 0
25/04/2017 31.50p 31.50p 30.00p 31.50p 100
24/04/2017 31.50p 31.50p 31.50p 31.50p 0
21/04/2017 31.50p 31.50p 31.50p 31.50p 0
20/04/2017 31.50p 33.00p 30.00p 31.50p 7612
19/04/2017 30.50p 31.50p 30.00p 31.50p 20000
18/04/2017 31.50p 31.50p 29.00p 30.50p 70185
13/04/2017 31.50p 31.50p 31.50p 31.50p 0
12/04/2017 31.50p 31.50p 31.50p 31.50p 0
11/04/2017 31.50p 31.50p 31.50p 31.50p 0
10/04/2017 31.50p 31.50p 30.00p 31.50p 20000
07/04/2017 29.50p 31.50p 29.50p 31.50p 30000
06/04/2017 29.50p 29.50p 29.50p 29.50p 0
05/04/2017 29.50p 29.50p 29.50p 29.50p 0
04/04/2017 29.50p 29.50p 29.50p 29.50p 0
03/04/2017 30.50p 30.50p 28.00p 29.50p 8899
31/03/2017 30.50p 30.50p 29.00p 30.50p 1384
30/03/2017 30.00p 33.00p 26.00p 30.50p 92696
29/03/2017 30.00p 30.00p 30.00p 30.00p 0
28/03/2017 30.00p 30.00p 30.00p 30.00p 0
27/03/2017 30.00p 30.00p 30.00p 30.00p 0
24/03/2017 30.00p 30.00p 30.00p 30.00p 0
23/03/2017 30.00p 30.00p 30.00p 30.00p 0
22/03/2017 31.00p 31.00p 29.00p 30.00p 10000
21/03/2017 31.00p 31.00p 31.00p 31.00p 0
20/03/2017 31.00p 31.00p 30.00p 31.00p 214
17/03/2017 31.00p 31.00p 31.00p 31.00p 0
16/03/2017 31.00p 31.00p 30.00p 31.00p 501
15/03/2017 31.00p 31.00p 31.00p 31.00p 0
14/03/2017 30.00p 31.00p 30.00p 31.00p 22000
13/03/2017 29.00p 30.00p 29.00p 30.00p 20000
10/03/2017 29.00p 29.00p 29.00p 29.00p 0
09/03/2017 29.50p 29.50p 28.00p 29.00p 4000
08/03/2017 31.50p 31.50p 28.00p 29.50p 26933
07/03/2017 31.50p 31.50p 31.50p 31.50p 0
06/03/2017 31.50p 31.50p 29.00p 31.50p 7076
03/03/2017 31.50p 31.50p 31.50p 31.50p 0
02/03/2017 30.50p 31.50p 30.00p 31.50p 10000
01/03/2017 30.50p 30.50p 30.50p 30.50p 0
28/02/2017 30.50p 30.50p 30.50p 30.50p 0
27/02/2017 30.50p 30.50p 30.50p 30.50p 0
24/02/2017 30.50p 30.50p 30.50p 30.50p 0
23/02/2017 30.50p 32.00p 30.50p 30.50p 2294
22/02/2017 33.50p 33.50p 29.00p 30.50p 8849
21/02/2017 33.50p 33.50p 33.50p 33.50p 0
20/02/2017 33.50p 34.00p 33.50p 33.50p 2891
17/02/2017 33.50p 33.50p 33.50p 33.50p 0
16/02/2017 33.50p 33.50p 33.50p 33.50p 0
15/02/2017 33.50p 33.50p 33.50p 33.50p 0
14/02/2017 35.00p 35.00p 29.00p 33.50p 19223
13/02/2017 35.00p 35.00p 35.00p 35.00p 0
10/02/2017 35.00p 35.00p 32.13p 35.00p 2000
09/02/2017 35.00p 35.00p 35.00p 35.00p 0
08/02/2017 35.00p 35.00p 35.00p 35.00p 0
07/02/2017 35.00p 35.00p 35.00p 35.00p 0
06/02/2017 33.50p 36.00p 33.50p 35.00p 4000
03/02/2017 33.50p 33.50p 33.50p 33.50p 0
02/02/2017 33.50p 33.50p 33.50p 33.50p 0
01/02/2017 33.50p 33.50p 33.50p 33.50p 0
31/01/2017 33.50p 33.50p 33.50p 33.50p 0
30/01/2017 33.50p 33.50p 33.50p 33.50p 0
27/01/2017 33.50p 33.50p 33.50p 33.50p 0
26/01/2017 33.50p 33.50p 33.50p 33.50p 0
25/01/2017 33.50p 33.50p 33.50p 33.50p 0
24/01/2017 33.50p 33.50p 33.50p 33.50p 0
23/01/2017 33.50p 33.50p 33.50p 33.50p 0
20/01/2017 33.50p 33.50p 33.50p 33.50p 0
19/01/2017 33.50p 33.50p 33.50p 33.50p 0
18/01/2017 33.50p 33.50p 33.50p 33.50p 0
17/01/2017 33.50p 33.50p 33.50p 33.50p 0
16/01/2017 33.50p 33.50p 33.50p 33.50p 0
13/01/2017 33.50p 33.50p 33.50p 33.50p 0
12/01/2017 33.50p 35.00p 33.50p 33.50p 5000
11/01/2017 33.50p 33.50p 33.50p 33.50p 0
10/01/2017 33.50p 33.50p 33.50p 33.50p 0
09/01/2017 33.50p 33.50p 33.50p 33.50p 0
06/01/2017 33.50p 33.50p 33.50p 33.50p 0
05/01/2017 33.50p 33.50p 33.50p 33.50p 0

*Close Price adjusted for both dividends and splits