Auctus Growth (AUCT) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
08/06/2015 68.00p 65.00p 65.00p 68.00p 0
05/06/2015 68.00p 65.00p 65.00p 68.00p 0
04/06/2015 68.00p 65.00p 65.00p 68.00p 0
03/06/2015 68.00p 65.00p 65.00p 68.00p 0
02/06/2015 68.00p 65.00p 65.00p 68.00p 0
01/06/2015 68.00p 65.00p 65.00p 68.00p 0
29/05/2015 68.00p 65.00p 65.00p 68.00p 0
28/05/2015 68.00p 65.00p 65.00p 68.00p 0
27/05/2015 68.00p 65.00p 65.00p 68.00p 0
26/05/2015 68.00p 65.00p 65.00p 68.00p 0
22/05/2015 68.00p 65.00p 65.00p 68.00p 0
21/05/2015 68.00p 65.00p 65.00p 68.00p 0
20/05/2015 68.00p 65.00p 65.00p 68.00p 0
19/05/2015 68.00p 65.00p 65.00p 68.00p 0
18/05/2015 68.00p 65.00p 65.00p 68.00p 0
15/05/2015 68.00p 65.00p 65.00p 68.00p 0
14/05/2015 68.00p 65.00p 65.00p 68.00p 0
13/05/2015 68.00p 65.00p 65.00p 68.00p 0
12/05/2015 68.00p 65.00p 65.00p 68.00p 0
11/05/2015 68.00p 65.00p 65.00p 68.00p 0
08/05/2015 68.00p 65.00p 65.00p 68.00p 0
07/05/2015 68.00p 65.00p 65.00p 68.00p 0
06/05/2015 68.00p 65.00p 65.00p 68.00p 0
05/05/2015 68.00p 65.00p 65.00p 68.00p 0
01/05/2015 68.00p 65.00p 65.00p 68.00p 0
30/04/2015 68.00p 65.00p 65.00p 68.00p 0
29/04/2015 68.00p 65.00p 65.00p 68.00p 0
28/04/2015 68.00p 65.00p 65.00p 68.00p 0
27/04/2015 68.00p 65.00p 65.00p 68.00p 0
24/04/2015 68.00p 65.00p 65.00p 68.00p 0
23/04/2015 68.00p 68.00p 65.00p 68.00p 0
22/04/2015 68.00p 68.00p 65.00p 68.00p 0
21/04/2015 68.00p 68.00p 68.00p 68.00p 0
20/04/2015 68.00p 68.00p 66.16p 68.00p 2793
17/04/2015 68.00p 68.00p 67.25p 68.00p 215
16/04/2015 68.00p 68.00p 68.00p 68.00p 0
15/04/2015 68.00p 68.00p 67.50p 68.00p 0
14/04/2015 68.00p 68.00p 68.00p 68.00p 0
13/04/2015 68.00p 68.00p 67.25p 68.00p 1589
10/04/2015 68.00p 68.00p 68.00p 68.00p 0
09/04/2015 68.00p 68.00p 66.16p 68.00p 3858
08/04/2015 68.00p 68.00p 68.00p 68.00p 0
07/04/2015 68.00p 70.00p 66.00p 68.00p 73782
02/04/2015 68.00p 68.80p 67.25p 68.00p 3527
01/04/2015 68.00p 68.80p 67.25p 68.00p 1468
31/03/2015 67.50p 68.00p 67.50p 68.00p 0
30/03/2015 65.50p 68.80p 63.20p 67.50p 10862
27/03/2015 64.50p 65.75p 63.20p 65.50p 2696
26/03/2015 65.00p 65.00p 63.16p 64.50p 1727
25/03/2015 72.50p 72.50p 63.00p 65.00p 26042
24/03/2015 79.50p 79.50p 70.60p 72.50p 32338
23/03/2015 75.00p 91.90p 73.04p 85.00p 129150
20/03/2015 64.50p 80.00p 64.00p 75.00p 257348
19/03/2015 57.50p 66.00p 56.12p 64.50p 87694
18/03/2015 58.00p 58.00p 56.12p 57.50p 6838
17/03/2015 58.50p 58.50p 58.00p 58.00p 5829
16/03/2015 58.50p 58.80p 58.00p 58.50p 9288
13/03/2015 58.00p 58.75p 58.00p 58.50p 9645
12/03/2015 58.00p 58.00p 58.00p 58.00p 0
11/03/2015 56.50p 58.50p 56.50p 58.00p 2799
10/03/2015 56.50p 56.50p 56.50p 56.50p 0
09/03/2015 55.50p 57.75p 55.50p 56.50p 537
06/03/2015 58.00p 58.00p 56.00p 57.00p 7502
05/03/2015 58.00p 58.00p 56.04p 58.00p 1056
04/03/2015 60.00p 60.00p 58.00p 58.00p 0
03/03/2015 60.00p 60.00p 60.00p 60.00p 0
02/03/2015 60.00p 60.00p 56.13p 60.00p 827
27/02/2015 60.00p 60.00p 56.13p 60.00p 0
26/02/2015 60.00p 60.00p 60.00p 60.00p 0
25/02/2015 60.00p 60.00p 56.13p 60.00p 1647
24/02/2015 61.50p 61.50p 56.00p 60.00p 10000
23/02/2015 61.50p 61.50p 61.50p 61.50p 0
20/02/2015 61.50p 61.50p 58.00p 61.50p 5000
19/02/2015 61.50p 61.50p 58.12p 61.50p 430
18/02/2015 62.50p 62.50p 60.08p 61.50p 5000
17/02/2015 62.50p 62.50p 60.08p 62.50p 3161
16/02/2015 62.50p 62.50p 62.50p 62.50p 0
13/02/2015 62.50p 62.50p 62.50p 62.50p 0
12/02/2015 62.50p 62.50p 60.08p 62.50p 5826
11/02/2015 62.50p 62.50p 62.50p 62.50p 0
10/02/2015 62.50p 62.50p 61.12p 62.50p 4005
09/02/2015 62.50p 62.50p 61.25p 62.50p 1870
06/02/2015 62.50p 62.50p 60.08p 62.50p 1678
05/02/2015 62.50p 62.50p 60.00p 62.50p 14446
04/02/2015 62.50p 62.50p 60.08p 62.50p 5315
03/02/2015 62.50p 62.50p 60.08p 62.50p 1800
02/02/2015 62.50p 62.50p 60.08p 62.50p 960
30/01/2015 62.50p 62.50p 60.08p 62.50p 743
29/01/2015 62.50p 62.50p 60.08p 62.50p 1192
28/01/2015 62.50p 62.50p 60.08p 62.50p 2808
27/01/2015 62.50p 62.50p 60.25p 62.50p 651
26/01/2015 64.50p 64.50p 62.00p 62.50p 20030
23/01/2015 64.50p 64.50p 62.00p 64.50p 3899
22/01/2015 64.50p 64.50p 62.08p 64.50p 5583
21/01/2015 64.50p 64.50p 62.00p 64.50p 11977
20/01/2015 65.00p 65.00p 62.00p 64.50p 6582
19/01/2015 62.00p 66.00p 58.00p 65.00p 30581
16/01/2015 62.00p 62.00p 59.50p 62.00p 1800
15/01/2015 62.00p 62.00p 58.00p 62.00p 2409
14/01/2015 62.00p 62.00p 59.70p 62.00p 820
13/01/2015 62.00p 62.00p 59.75p 62.00p 500
12/01/2015 60.00p 62.50p 58.00p 62.00p 81614
09/01/2015 60.00p 60.00p 60.00p 60.00p 0
08/01/2015 60.00p 60.00p 60.00p 60.00p 0
07/01/2015 59.50p 60.00p 57.50p 60.00p 3218
06/01/2015 59.00p 59.50p 59.00p 59.50p 0
05/01/2015 58.50p 59.00p 57.50p 59.00p 19194
02/01/2015 58.50p 58.50p 55.00p 58.50p 9241
31/12/2014 58.50p 58.50p 55.00p 58.50p 11770
30/12/2014 59.00p 59.00p 58.50p 58.50p 0
29/12/2014 58.50p 58.50p 58.50p 58.50p 0
24/12/2014 58.50p 58.50p 58.50p 58.50p 0
23/12/2014 58.50p 58.50p 58.50p 58.50p 0
22/12/2014 58.50p 58.50p 55.00p 58.50p 2910
19/12/2014 58.50p 58.50p 55.00p 58.50p 4115
18/12/2014 58.00p 58.00p 55.00p 58.00p 1592
17/12/2014 56.50p 58.00p 56.50p 58.00p 0
16/12/2014 53.50p 56.50p 53.50p 56.50p 0
15/12/2014 53.50p 53.50p 53.50p 53.50p 0
12/12/2014 54.50p 54.50p 52.00p 53.50p 5000
11/12/2014 55.50p 55.50p 54.00p 54.50p 7000
10/12/2014 55.50p 55.50p 54.00p 55.50p 900
09/12/2014 55.50p 55.50p 55.50p 55.50p 0
08/12/2014 55.50p 55.50p 54.00p 55.50p 7327
05/12/2014 55.50p 55.50p 54.00p 55.50p 1229
04/12/2014 55.50p 55.50p 54.00p 55.50p 2636
03/12/2014 58.00p 58.00p 54.00p 55.50p 3000
02/12/2014 61.50p 61.50p 54.25p 58.00p 14806
01/12/2014 61.50p 61.50p 61.50p 61.50p 0
28/11/2014 61.50p 62.08p 61.50p 61.50p 913
27/11/2014 61.50p 61.50p 61.50p 61.50p 0
26/11/2014 61.50p 61.50p 61.50p 61.50p 0
25/11/2014 61.50p 61.50p 61.50p 61.50p 0
24/11/2014 61.50p 61.50p 61.50p 61.50p 0
21/11/2014 62.00p 62.00p 59.00p 61.50p 1836
20/11/2014 64.50p 64.50p 59.00p 62.00p 8419
19/11/2014 64.50p 64.50p 61.00p 64.50p 8449
18/11/2014 64.50p 64.50p 64.50p 64.50p 0
17/11/2014 65.50p 65.50p 62.00p 64.50p 3016
14/11/2014 62.00p 65.50p 62.00p 65.50p 5760
13/11/2014 65.50p 65.50p 57.00p 65.50p 5448
12/11/2014 63.50p 65.50p 62.00p 65.50p 862
11/11/2014 63.50p 65.53p 63.50p 63.50p 4000
10/11/2014 62.00p 65.00p 59.00p 63.50p 32355
07/11/2014 62.00p 62.00p 59.00p 62.00p 4889
06/11/2014 62.00p 62.00p 59.00p 62.00p 1662
05/11/2014 62.00p 62.00p 59.00p 62.00p 885
04/11/2014 62.00p 62.00p 59.25p 62.00p 1750
03/11/2014 67.00p 67.00p 57.25p 62.00p 13821
31/10/2014 69.00p 69.00p 64.00p 67.00p 8711
30/10/2014 70.50p 70.50p 66.00p 69.00p 20102
29/10/2014 70.50p 70.50p 70.50p 70.50p 0
28/10/2014 70.50p 70.50p 67.00p 70.50p 1534
27/10/2014 70.50p 70.50p 69.54p 70.50p 1418
24/10/2014 70.00p 70.50p 69.09p 70.50p 720
23/10/2014 73.00p 73.00p 67.00p 70.00p 3752
22/10/2014 73.00p 74.50p 68.00p 73.00p 22352
21/10/2014 73.00p 73.00p 72.80p 73.00p 1035
20/10/2014 69.50p 73.00p 66.25p 73.00p 13849
17/10/2014 66.00p 69.50p 62.16p 69.50p 6550
16/10/2014 66.00p 68.50p 66.00p 66.00p 138
15/10/2014 65.00p 71.00p 62.16p 66.00p 20666
14/10/2014 68.50p 69.00p 63.25p 66.00p 37380
13/10/2014 68.00p 69.00p 66.90p 69.00p 4480
10/10/2014 72.50p 74.00p 65.00p 71.50p 53233
09/10/2014 77.50p 77.50p 73.00p 75.00p 15484
08/10/2014 84.00p 85.00p 77.50p 77.50p 27898
07/10/2014 90.00p 92.50p 83.50p 85.50p 76311
06/10/2014 74.50p 93.25p 72.00p 83.50p 171111
03/10/2014 64.50p 69.00p 59.50p 69.00p 35664
02/10/2014 63.50p 84.79p 60.21p 69.50p 161292
01/10/2014 69.00p 71.29p 58.00p 67.50p 95529
30/09/2014 79.50p 103.00p 69.08p 71.50p 295108
29/09/2014 53.00p 81.00p 51.00p 74.00p 310928
26/09/2014 53.00p 53.00p 52.25p 53.00p 11000
25/09/2014 53.00p 53.00p 51.00p 53.00p 1473
24/09/2014 53.50p 53.50p 51.00p 53.00p 5139
23/09/2014 54.00p 54.00p 52.00p 53.50p 3114
22/09/2014 54.50p 54.50p 52.00p 54.00p 15141
19/09/2014 54.50p 54.50p 54.50p 54.50p 0
18/09/2014 55.00p 55.00p 53.00p 54.50p 12154
17/09/2014 55.00p 55.00p 55.00p 55.00p 0
16/09/2014 55.00p 55.00p 55.00p 55.00p 0
15/09/2014 55.00p 55.00p 54.00p 55.00p 34806
12/09/2014 55.00p 55.00p 54.00p 55.00p 29884
11/09/2014 55.00p 55.00p 54.25p 55.00p 3400
10/09/2014 57.50p 57.50p 50.00p 55.00p 30503
09/09/2014 57.50p 57.50p 55.00p 57.50p 1688
08/09/2014 58.00p 58.00p 56.00p 57.50p 16232
05/09/2014 58.00p 58.00p 56.00p 58.00p 5682
04/09/2014 58.00p 58.00p 58.00p 58.00p 0
03/09/2014 58.00p 58.00p 56.00p 58.00p 3248
02/09/2014 58.00p 58.00p 57.00p 58.00p 8332
01/09/2014 60.00p 60.00p 56.00p 58.00p 23673
29/08/2014 60.00p 60.00p 58.00p 60.00p 13067
28/08/2014 62.50p 62.50p 57.00p 60.00p 96776
27/08/2014 62.50p 62.50p 60.00p 62.50p 15010
26/08/2014 60.50p 66.68p 60.00p 62.50p 109800
22/08/2014 57.50p 61.00p 57.50p 59.50p 40559

*Close Price adjusted for both dividends and splits