Auctus Growth (AUCT) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
04/01/2017 33.50p 33.50p 33.50p 33.50p 0
03/01/2017 33.50p 33.50p 33.50p 33.50p 0
30/12/2016 37.00p 37.00p 32.50p 33.50p 0
29/12/2016 37.00p 37.00p 34.00p 37.00p 1585
28/12/2016 37.00p 37.00p 34.00p 37.00p 1500
23/12/2016 37.00p 37.00p 37.00p 37.00p 0
22/12/2016 37.00p 37.00p 37.00p 37.00p 0
21/12/2016 37.00p 37.00p 37.00p 37.00p 0
20/12/2016 37.00p 37.00p 37.00p 37.00p 0
19/12/2016 37.00p 37.00p 34.00p 37.00p 188
16/12/2016 37.00p 37.00p 37.00p 37.00p 0
15/12/2016 37.00p 37.00p 37.00p 37.00p 0
14/12/2016 37.00p 37.00p 37.00p 37.00p 0
13/12/2016 37.00p 37.00p 37.00p 37.00p 0
12/12/2016 37.00p 37.00p 37.00p 37.00p 0
09/12/2016 37.00p 37.00p 37.00p 37.00p 0
08/12/2016 37.00p 37.00p 37.00p 37.00p 0
07/12/2016 37.00p 37.00p 37.00p 37.00p 0
06/12/2016 37.00p 37.00p 37.00p 37.00p 0
05/12/2016 37.00p 37.00p 37.00p 37.00p 0
02/12/2016 37.00p 37.00p 37.00p 37.00p 0
01/12/2016 37.00p 37.00p 37.00p 37.00p 0
30/11/2016 37.00p 37.00p 37.00p 37.00p 0
29/11/2016 37.00p 37.00p 37.00p 37.00p 0
28/11/2016 37.00p 37.00p 37.00p 37.00p 0
25/11/2016 37.00p 37.00p 37.00p 37.00p 0
24/11/2016 36.50p 37.00p 36.50p 37.00p 25000
23/11/2016 38.00p 38.00p 35.00p 36.50p 0
22/11/2016 38.00p 38.00p 36.00p 38.00p 4000
21/11/2016 39.00p 39.00p 37.00p 38.00p 4000
18/11/2016 39.00p 39.00p 39.00p 39.00p 0
17/11/2016 39.00p 39.00p 39.00p 39.00p 0
16/11/2016 39.00p 39.00p 39.00p 39.00p 0
15/11/2016 39.00p 39.00p 39.00p 39.00p 0
14/11/2016 39.00p 39.00p 39.00p 39.00p 0
11/11/2016 39.00p 39.00p 39.00p 39.00p 0
10/11/2016 39.00p 39.00p 39.00p 39.00p 0
09/11/2016 39.00p 39.00p 39.00p 39.00p 0
08/11/2016 39.00p 39.00p 39.00p 39.00p 0
07/11/2016 39.00p 39.00p 39.00p 39.00p 0
04/11/2016 39.00p 39.00p 39.00p 39.00p 0
03/11/2016 39.00p 39.00p 39.00p 39.00p 0
02/11/2016 39.00p 39.00p 39.00p 39.00p 0
01/11/2016 39.00p 39.00p 39.00p 39.00p 0
31/10/2016 39.00p 39.00p 39.00p 39.00p 0
28/10/2016 40.00p 40.00p 38.10p 39.00p 7971
27/10/2016 40.00p 40.00p 40.00p 40.00p 0
26/10/2016 40.00p 40.00p 40.00p 40.00p 0
25/10/2016 40.00p 40.00p 40.00p 40.00p 0
24/10/2016 40.00p 40.00p 40.00p 40.00p 0
21/10/2016 40.00p 40.00p 40.00p 40.00p 0
20/10/2016 40.00p 40.00p 40.00p 40.00p 0
19/10/2016 40.00p 40.00p 40.00p 40.00p 0
18/10/2016 40.00p 41.00p 40.00p 40.00p 2000
17/10/2016 40.00p 41.00p 38.00p 40.00p 8177
14/10/2016 40.00p 40.00p 40.00p 40.00p 0
13/10/2016 40.00p 40.00p 40.00p 40.00p 0
12/10/2016 40.00p 40.00p 40.00p 40.00p 0
11/10/2016 40.00p 41.00p 40.00p 40.00p 2323
10/10/2016 40.00p 41.00p 40.00p 40.00p 2500
07/10/2016 40.00p 40.00p 40.00p 40.00p 0
06/10/2016 40.00p 40.00p 40.00p 40.00p 0
05/10/2016 40.00p 40.00p 40.00p 40.00p 0
04/10/2016 45.00p 45.00p 38.00p 40.00p 30821
03/10/2016 45.00p 45.00p 45.00p 45.00p 0
30/09/2016 45.00p 45.00p 45.00p 45.00p 0
29/09/2016 45.00p 45.00p 45.00p 45.00p 0
28/09/2016 45.00p 45.00p 45.00p 45.00p 0
27/09/2016 45.00p 45.00p 43.00p 45.00p 3867
26/09/2016 45.00p 45.00p 45.00p 45.00p 0
23/09/2016 45.00p 45.00p 45.00p 45.00p 0
22/09/2016 47.00p 47.00p 43.00p 45.00p 6411
21/09/2016 49.00p 49.00p 45.00p 47.00p 3954
20/09/2016 49.00p 49.00p 47.00p 49.00p 400
19/09/2016 49.00p 49.00p 47.00p 49.00p 136
16/09/2016 49.00p 49.00p 49.00p 49.00p 0
15/09/2016 50.00p 50.00p 49.00p 49.00p 0
14/09/2016 50.00p 50.00p 48.00p 50.00p 2057
13/09/2016 50.00p 50.00p 48.30p 50.00p 4223
12/09/2016 50.00p 50.00p 48.30p 50.00p 2085
09/09/2016 50.00p 50.00p 48.30p 50.00p 5389
08/09/2016 50.00p 50.00p 48.30p 50.00p 12768
07/09/2016 51.00p 54.60p 46.00p 50.00p 119955
06/09/2016 44.25p 49.50p 44.10p 48.00p 112868
05/09/2016 41.00p 44.40p 41.00p 44.25p 35027
02/09/2016 41.50p 43.50p 40.00p 41.00p 41907
01/09/2016 41.50p 41.50p 40.00p 41.50p 2500
31/08/2016 41.50p 41.50p 41.50p 41.50p 0
30/08/2016 41.50p 41.50p 40.00p 41.50p 2500
26/08/2016 41.50p 41.50p 41.50p 41.50p 0
25/08/2016 41.50p 41.50p 41.50p 41.50p 0
24/08/2016 42.00p 42.00p 39.00p 41.50p 9303
23/08/2016 42.00p 42.00p 42.00p 42.00p 0
22/08/2016 42.00p 42.00p 42.00p 42.00p 0
19/08/2016 41.50p 42.00p 41.50p 42.00p 4000
18/08/2016 41.50p 41.50p 41.50p 41.50p 0
17/08/2016 41.50p 41.50p 41.50p 41.50p 0
16/08/2016 41.50p 41.50p 41.50p 41.50p 0
15/08/2016 41.50p 41.50p 41.50p 41.50p 0
12/08/2016 44.00p 44.00p 41.50p 41.50p 3121
11/08/2016 44.00p 44.00p 44.00p 44.00p 0
10/08/2016 44.00p 44.00p 44.00p 44.00p 0
09/08/2016 44.00p 44.00p 44.00p 44.00p 0
08/08/2016 44.00p 44.00p 42.00p 44.00p 1568
05/08/2016 44.00p 44.00p 44.00p 44.00p 0
04/08/2016 44.00p 44.00p 44.00p 44.00p 0
03/08/2016 44.00p 44.00p 44.00p 44.00p 0
02/08/2016 44.00p 44.00p 44.00p 44.00p 0
01/08/2016 44.00p 44.00p 44.00p 44.00p 0
29/07/2016 44.00p 44.00p 44.00p 44.00p 0
28/07/2016 44.00p 44.00p 42.00p 44.00p 2000
27/07/2016 44.00p 44.00p 44.00p 44.00p 0
26/07/2016 44.00p 44.00p 44.00p 44.00p 0
25/07/2016 44.00p 44.00p 44.00p 44.00p 0
22/07/2016 43.50p 44.00p 43.50p 44.00p 0
21/07/2016 43.50p 43.50p 43.50p 43.50p 0
20/07/2016 43.50p 43.50p 43.50p 43.50p 0
19/07/2016 43.50p 43.50p 43.50p 43.50p 0
18/07/2016 43.50p 43.50p 43.50p 43.50p 0
15/07/2016 43.50p 43.50p 43.50p 43.50p 0
14/07/2016 43.50p 43.50p 43.50p 43.50p 0
13/07/2016 43.50p 43.50p 43.50p 43.50p 0
12/07/2016 43.50p 43.50p 43.50p 43.50p 0
11/07/2016 43.50p 43.50p 43.50p 43.50p 0
08/07/2016 43.50p 43.50p 43.50p 43.50p 0
07/07/2016 43.50p 43.50p 43.50p 43.50p 0
06/07/2016 43.50p 43.50p 43.50p 43.50p 0
05/07/2016 43.50p 43.50p 43.50p 43.50p 0
04/07/2016 43.50p 43.50p 43.50p 43.50p 0
01/07/2016 43.50p 43.50p 43.50p 43.50p 0
30/06/2016 43.50p 43.50p 43.50p 43.50p 0
29/06/2016 43.50p 43.50p 43.50p 43.50p 0
28/06/2016 43.50p 43.50p 43.50p 43.50p 0
27/06/2016 43.50p 43.50p 43.50p 43.50p 0
24/06/2016 43.50p 43.50p 43.00p 43.50p 0
23/06/2016 43.00p 43.00p 43.00p 43.00p 0
22/06/2016 43.00p 43.00p 41.00p 43.00p 952
21/06/2016 43.00p 43.00p 43.00p 43.00p 0
20/06/2016 43.00p 43.00p 41.00p 43.00p 156
17/06/2016 43.00p 43.00p 43.00p 43.00p 0
16/06/2016 44.00p 44.00p 42.04p 43.00p 6000
15/06/2016 44.00p 44.00p 44.00p 44.00p 0
14/06/2016 44.00p 44.00p 42.00p 44.00p 2500
13/06/2016 43.50p 44.00p 42.04p 44.00p 6277
10/06/2016 44.50p 44.50p 42.04p 43.50p 1405
09/06/2016 44.50p 45.75p 42.11p 44.50p 5952
08/06/2016 42.50p 51.50p 41.10p 43.50p 165451
07/06/2016 42.50p 43.40p 40.02p 42.50p 9804
06/06/2016 42.50p 42.50p 40.02p 42.50p 12500
03/06/2016 42.50p 42.50p 42.50p 42.50p 0
02/06/2016 42.50p 42.50p 42.50p 42.50p 0
01/06/2016 42.50p 42.50p 42.50p 42.50p 0
31/05/2016 42.50p 42.50p 40.00p 42.50p 1000
27/05/2016 42.50p 42.50p 40.02p 42.50p 7500
26/05/2016 42.50p 42.50p 40.02p 42.50p 2500
25/05/2016 42.50p 42.50p 42.50p 42.50p 0
24/05/2016 42.50p 42.50p 42.50p 42.50p 0
23/05/2016 42.50p 42.50p 42.50p 42.50p 0
20/05/2016 42.50p 42.50p 40.00p 42.50p 150
19/05/2016 42.50p 42.50p 42.50p 42.50p 0
18/05/2016 42.50p 42.50p 42.50p 42.50p 0
17/05/2016 42.50p 42.50p 42.50p 42.50p 0
16/05/2016 42.50p 42.50p 40.00p 42.50p 1030
13/05/2016 44.50p 44.50p 42.00p 42.50p 1700
12/05/2016 44.50p 44.50p 44.50p 44.50p 0
11/05/2016 44.50p 44.50p 44.50p 44.50p 0
10/05/2016 44.50p 44.50p 44.50p 44.50p 0
09/05/2016 44.50p 44.50p 44.50p 44.50p 0
06/05/2016 44.50p 44.50p 42.00p 44.50p 766
05/05/2016 44.50p 44.50p 44.50p 44.50p 0
04/05/2016 44.50p 44.50p 42.00p 44.50p 4372
03/05/2016 44.50p 44.50p 44.50p 44.50p 0
29/04/2016 44.50p 44.50p 42.00p 44.50p 984
28/04/2016 44.50p 44.50p 44.50p 44.50p 0
27/04/2016 44.50p 44.50p 44.50p 44.50p 0
26/04/2016 44.50p 44.50p 42.10p 44.50p 2404
25/04/2016 44.50p 44.50p 44.50p 44.50p 0
22/04/2016 44.50p 44.50p 44.50p 44.50p 0
21/04/2016 44.50p 44.50p 42.10p 44.50p 128
20/04/2016 44.50p 44.50p 44.50p 44.50p 0
19/04/2016 44.50p 44.50p 44.50p 44.50p 0
18/04/2016 44.50p 44.50p 44.50p 44.50p 0
15/04/2016 44.50p 44.50p 44.50p 44.50p 0
14/04/2016 44.50p 44.50p 44.50p 44.50p 0
13/04/2016 44.50p 44.50p 44.50p 44.50p 0
12/04/2016 44.50p 44.50p 44.50p 44.50p 0
11/04/2016 44.50p 44.50p 42.10p 44.50p 1721
08/04/2016 44.50p 44.50p 44.50p 44.50p 0
07/04/2016 44.50p 44.50p 44.50p 44.50p 0
06/04/2016 44.50p 44.50p 44.50p 44.50p 0
05/04/2016 44.50p 44.50p 42.10p 44.50p 830
04/04/2016 44.50p 44.50p 42.10p 44.50p 4000
01/04/2016 44.50p 44.50p 42.10p 44.50p 3000
31/03/2016 44.50p 44.50p 44.50p 44.50p 0
30/03/2016 44.50p 44.50p 42.10p 44.50p 3000
29/03/2016 44.50p 44.50p 44.50p 44.50p 0
24/03/2016 44.50p 44.50p 44.50p 44.50p 0
23/03/2016 44.50p 44.50p 44.50p 44.50p 0
22/03/2016 44.50p 44.50p 44.50p 44.50p 0
21/03/2016 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits