Autins Group (AUTG) Share Price

Automobiles & Parts Sector


Date Open High Low Close* Volume
20/12/2024 7.00p 7.00p 7.00p 7.00p 0
19/12/2024 7.00p 8.00p 6.18p 7.00p 311434
18/12/2024 7.00p 7.00p 7.00p 7.00p 0
17/12/2024 7.00p 7.00p 7.00p 7.00p 0
16/12/2024 6.75p 7.50p 6.75p 7.00p 20638
13/12/2024 6.75p 6.75p 6.50p 6.75p 0
12/12/2024 7.00p 7.50p 6.00p 6.75p 20973
11/12/2024 7.00p 7.00p 7.00p 7.00p 0
10/12/2024 7.00p 8.00p 7.00p 7.00p 250
09/12/2024 7.00p 7.00p 7.00p 7.00p 0
06/12/2024 7.00p 7.50p 6.50p 7.00p 328729
05/12/2024 7.00p 7.00p 6.00p 7.00p 160860
04/12/2024 7.00p 8.00p 7.00p 7.00p 10175
03/12/2024 7.00p 7.00p 7.00p 7.00p 0
02/12/2024 7.00p 7.00p 6.15p 7.00p 754
29/11/2024 7.00p 7.00p 7.00p 7.00p 0
28/11/2024 6.50p 7.00p 6.13p 7.00p 358432
27/11/2024 6.50p 6.50p 6.00p 6.50p 1158920
26/11/2024 6.50p 6.75p 6.50p 6.50p 0
25/11/2024 6.50p 6.75p 6.50p 6.50p 0
22/11/2024 6.50p 6.67p 6.16p 6.50p 1731
21/11/2024 6.50p 6.50p 6.40p 6.50p 15953
20/11/2024 7.00p 7.00p 6.12p 6.50p 93000
19/11/2024 7.00p 7.00p 7.00p 7.00p 0
18/11/2024 8.00p 8.00p 7.00p 7.00p 228589
15/11/2024 9.00p 9.00p 8.24p 8.50p 53000
14/11/2024 9.00p 9.20p 9.00p 9.00p 0
13/11/2024 9.50p 9.50p 9.00p 9.00p 3000
12/11/2024 9.50p 9.67p 9.50p 9.50p 0
11/11/2024 9.50p 9.67p 9.50p 9.50p 0
08/11/2024 9.50p 9.67p 9.50p 9.50p 0
07/11/2024 9.50p 9.67p 9.50p 9.50p 0
06/11/2024 9.50p 9.67p 9.50p 9.50p 0
05/11/2024 9.50p 9.67p 9.50p 9.50p 0
04/11/2024 9.50p 10.00p 9.50p 9.50p 20
01/11/2024 10.00p 10.00p 9.00p 9.50p 73500
31/10/2024 10.00p 10.20p 10.00p 10.00p 0
30/10/2024 10.00p 10.20p 10.00p 10.00p 0
29/10/2024 10.50p 10.50p 10.00p 10.00p 3000
28/10/2024 10.50p 10.67p 10.50p 10.50p 0
25/10/2024 10.50p 10.67p 10.50p 10.50p 0
24/10/2024 10.50p 10.67p 10.50p 10.50p 0
23/10/2024 10.50p 10.67p 10.50p 10.50p 0
22/10/2024 10.50p 10.67p 10.50p 10.50p 0
21/10/2024 10.50p 10.67p 10.50p 10.50p 0
18/10/2024 10.50p 10.67p 10.50p 10.50p 0
17/10/2024 10.50p 10.67p 10.50p 10.50p 0
16/10/2024 10.50p 10.67p 10.50p 10.50p 0
15/10/2024 10.50p 10.50p 10.05p 10.50p 1000
14/10/2024 10.50p 10.50p 10.50p 10.50p 0
11/10/2024 10.50p 10.50p 10.50p 10.50p 0
10/10/2024 10.50p 10.50p 10.50p 10.50p 0
09/10/2024 10.50p 10.50p 10.50p 10.50p 0
08/10/2024 10.50p 11.00p 10.00p 10.50p 166
07/10/2024 10.50p 10.50p 10.00p 10.50p 1848
04/10/2024 10.50p 11.00p 10.05p 10.50p 4888
03/10/2024 10.50p 10.50p 10.45p 10.50p 50
02/10/2024 10.50p 10.50p 10.40p 10.50p 9620
01/10/2024 10.50p 10.90p 10.00p 10.50p 53429
30/09/2024 10.50p 10.50p 10.50p 10.50p 0
27/09/2024 10.50p 10.50p 10.50p 10.50p 0
26/09/2024 10.50p 10.50p 10.50p 10.50p 0
25/09/2024 10.50p 10.50p 10.50p 10.50p 0
24/09/2024 10.50p 10.50p 10.50p 10.50p 0
23/09/2024 10.50p 10.50p 10.50p 10.50p 0
20/09/2024 10.50p 10.50p 10.50p 10.50p 0
19/09/2024 10.50p 10.50p 10.50p 10.50p 0
18/09/2024 10.50p 10.50p 10.50p 10.50p 0
17/09/2024 10.50p 10.50p 10.50p 10.50p 0
16/09/2024 10.50p 10.50p 10.00p 10.50p 15350
13/09/2024 10.50p 10.50p 10.05p 10.50p 9910
12/09/2024 10.50p 10.50p 10.25p 10.50p 0
11/09/2024 11.50p 11.50p 10.50p 10.50p 13000
10/09/2024 11.50p 11.50p 11.50p 11.50p 0
09/09/2024 11.50p 11.50p 11.50p 11.50p 0
06/09/2024 11.50p 11.50p 11.50p 11.50p 0
05/09/2024 11.50p 13.00p 11.50p 11.50p 0
04/09/2024 11.50p 12.00p 11.50p 11.50p 16
03/09/2024 11.50p 11.50p 11.50p 11.50p 0
02/09/2024 11.50p 11.50p 11.50p 11.50p 0
30/08/2024 11.50p 11.50p 11.50p 11.50p 0
29/08/2024 11.50p 11.50p 11.50p 11.50p 0
28/08/2024 11.50p 12.00p 11.50p 11.50p 25
27/08/2024 11.50p 11.50p 11.50p 11.50p 0
23/08/2024 11.50p 11.80p 11.50p 11.50p 75000
22/08/2024 11.50p 11.50p 11.50p 11.50p 0
21/08/2024 11.50p 11.50p 11.50p 11.50p 0
20/08/2024 13.00p 13.00p 11.00p 11.50p 73717
19/08/2024 13.00p 13.20p 13.00p 13.00p 15000
16/08/2024 13.00p 13.50p 13.00p 13.00p 0
15/08/2024 13.00p 13.50p 13.00p 13.00p 0
14/08/2024 13.00p 13.50p 13.00p 13.00p 0
13/08/2024 13.00p 13.50p 13.00p 13.00p 0
12/08/2024 13.00p 13.50p 13.00p 13.00p 0
09/08/2024 13.00p 13.50p 13.00p 13.00p 0
08/08/2024 13.00p 13.50p 13.00p 13.00p 0
07/08/2024 13.00p 13.50p 13.00p 13.00p 0
06/08/2024 13.00p 13.20p 12.00p 13.00p 4727
05/08/2024 13.00p 13.50p 13.00p 13.00p 0
02/08/2024 13.00p 13.00p 13.00p 13.00p 0
01/08/2024 13.00p 13.20p 13.00p 13.00p 1
31/07/2024 13.00p 13.00p 13.00p 13.00p 0
30/07/2024 13.00p 13.00p 13.00p 13.00p 0
29/07/2024 13.00p 13.00p 12.00p 13.00p 1659
26/07/2024 13.00p 13.40p 12.00p 13.00p 10115
25/07/2024 13.00p 13.20p 13.00p 13.00p 10000
24/07/2024 13.00p 13.00p 13.00p 13.00p 0
23/07/2024 13.00p 13.00p 13.00p 13.00p 0
22/07/2024 13.00p 13.00p 13.00p 13.00p 0
19/07/2024 13.00p 13.20p 13.00p 13.00p 643
18/07/2024 13.00p 13.00p 13.00p 13.00p 0
17/07/2024 13.00p 13.20p 13.00p 13.00p 227
16/07/2024 13.00p 13.00p 12.00p 13.00p 15000
15/07/2024 13.00p 13.00p 12.00p 13.00p 2017
12/07/2024 13.00p 13.00p 12.00p 13.00p 7500
11/07/2024 13.00p 13.00p 12.00p 13.00p 50
10/07/2024 13.00p 13.00p 12.80p 13.00p 0
09/07/2024 13.00p 13.00p 12.21p 13.00p 15000
08/07/2024 13.00p 13.00p 12.80p 13.00p 0
05/07/2024 13.00p 13.00p 12.80p 13.00p 0
04/07/2024 13.00p 13.68p 13.00p 13.00p 21
03/07/2024 13.00p 13.00p 12.20p 13.00p 5626
02/07/2024 13.00p 13.00p 12.80p 13.00p 0
01/07/2024 13.00p 13.00p 12.80p 13.00p 0
28/06/2024 13.00p 13.00p 12.80p 13.00p 0
27/06/2024 13.00p 13.70p 13.00p 13.00p 32349
26/06/2024 13.00p 13.50p 13.00p 13.00p 0
25/06/2024 13.00p 13.50p 13.00p 13.00p 0
24/06/2024 13.00p 13.70p 12.00p 13.00p 423
21/06/2024 13.00p 13.50p 13.00p 13.00p 0
20/06/2024 13.00p 14.00p 12.00p 13.00p 55574
19/06/2024 13.00p 14.00p 12.10p 13.00p 1627
18/06/2024 13.00p 14.00p 13.00p 13.00p 1800
17/06/2024 13.00p 13.00p 12.00p 13.00p 4322
14/06/2024 13.00p 13.50p 13.00p 13.00p 0
13/06/2024 13.00p 13.50p 13.00p 13.00p 0
12/06/2024 13.00p 14.00p 12.00p 13.00p 2488
11/06/2024 13.00p 13.50p 13.00p 13.00p 0
10/06/2024 13.00p 13.50p 11.60p 13.00p 0
07/06/2024 13.00p 13.50p 13.00p 13.00p 0
06/06/2024 13.00p 13.70p 13.00p 13.00p 700
05/06/2024 13.00p 14.00p 12.00p 13.00p 6771
04/06/2024 13.00p 13.50p 13.00p 13.00p 0
03/06/2024 12.50p 14.00p 12.50p 13.00p 35
31/05/2024 12.50p 12.50p 12.00p 12.50p 50000
30/05/2024 12.00p 12.50p 11.40p 12.50p 150000
29/05/2024 12.50p 12.50p 11.80p 12.00p 600
28/05/2024 11.00p 12.50p 11.00p 12.50p 220045
24/05/2024 11.00p 11.40p 11.00p 11.00p 38815
23/05/2024 11.00p 11.00p 11.00p 11.00p 0
22/05/2024 11.00p 11.00p 11.00p 11.00p 0
21/05/2024 11.00p 11.00p 11.00p 11.00p 0
20/05/2024 11.00p 11.00p 10.00p 11.00p 118
17/05/2024 11.00p 11.00p 11.00p 11.00p 0
16/05/2024 11.00p 11.00p 10.10p 11.00p 14340
15/05/2024 11.00p 11.00p 11.00p 11.00p 0
14/05/2024 11.00p 11.00p 10.00p 11.00p 107
13/05/2024 11.00p 11.00p 10.10p 11.00p 3551
10/05/2024 11.00p 11.00p 10.10p 11.00p 1883
09/05/2024 11.00p 11.00p 11.00p 11.00p 0
08/05/2024 11.00p 11.00p 10.00p 11.00p 350000
07/05/2024 11.00p 11.80p 10.00p 11.00p 325184
03/05/2024 11.00p 11.00p 11.00p 11.00p 0
02/05/2024 11.00p 11.00p 10.00p 11.00p 847
01/05/2024 11.00p 11.80p 11.00p 11.00p 847
30/04/2024 11.00p 11.00p 11.00p 11.00p 0
29/04/2024 11.00p 11.00p 11.00p 11.00p 0
26/04/2024 11.00p 11.00p 11.00p 11.00p 0
25/04/2024 11.00p 11.00p 11.00p 11.00p 0
24/04/2024 11.00p 11.00p 10.00p 11.00p 148
23/04/2024 11.00p 11.00p 10.00p 11.00p 290244
22/04/2024 11.00p 12.00p 10.00p 11.00p 50
19/04/2024 11.00p 12.00p 10.00p 11.00p 176110
18/04/2024 11.00p 12.00p 11.00p 11.00p 3012
17/04/2024 9.00p 12.00p 9.00p 11.00p 148984
16/04/2024 9.00p 10.00p 9.00p 9.00p 2
15/04/2024 9.00p 9.90p 8.50p 9.00p 11775
12/04/2024 9.00p 9.50p 9.00p 9.00p 0
11/04/2024 9.00p 9.90p 9.00p 9.00p 25267
10/04/2024 9.00p 9.90p 8.52p 9.00p 63636
09/04/2024 9.00p 9.50p 9.00p 9.00p 0
08/04/2024 9.00p 9.50p 9.00p 9.00p 0
05/04/2024 9.00p 10.00p 9.00p 9.00p 18
04/04/2024 9.00p 9.50p 9.00p 9.00p 0
03/04/2024 9.00p 10.00p 8.00p 9.00p 7448
02/04/2024 9.00p 9.50p 8.00p 9.00p 46853
28/03/2024 9.00p 9.50p 9.00p 9.00p 0
27/03/2024 9.00p 9.50p 9.00p 9.00p 0
26/03/2024 9.00p 9.00p 8.00p 9.00p 49420
25/03/2024 9.00p 9.00p 9.00p 9.00p 0
22/03/2024 8.50p 9.00p 8.33p 9.00p 0
21/03/2024 8.50p 8.50p 8.33p 8.50p 0
20/03/2024 8.50p 8.50p 8.50p 8.50p 0
19/03/2024 8.50p 8.50p 8.00p 8.50p 18139
18/03/2024 8.50p 8.50p 8.50p 8.50p 43
15/03/2024 8.50p 8.50p 8.33p 8.50p 0
14/03/2024 8.50p 8.50p 8.33p 8.50p 0
13/03/2024 9.00p 9.00p 8.00p 8.50p 8500
12/03/2024 9.00p 10.00p 9.00p 9.00p 9910
11/03/2024 8.00p 9.90p 8.00p 9.00p 36060

*Close Price adjusted for both dividends and splits