Autins Group (AUTG) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Autins Group

Date Open High Low Close* Volume
10/11/2017 138.50p 138.50p 138.50p 138.50p 0
09/11/2017 138.50p 138.50p 138.50p 138.50p 0
08/11/2017 138.50p 138.50p 138.50p 138.50p 0
07/11/2017 138.50p 140.00p 137.03p 138.50p 14166
06/11/2017 138.50p 138.50p 137.15p 138.50p 720
03/11/2017 139.50p 142.00p 137.25p 138.50p 7365
02/11/2017 139.50p 139.50p 139.50p 139.50p 0
01/11/2017 141.50p 141.50p 139.50p 139.50p 0
31/10/2017 141.50p 141.50p 137.45p 141.50p 250
30/10/2017 141.50p 141.50p 141.50p 141.50p 0
27/10/2017 141.50p 141.50p 137.45p 141.50p 993
26/10/2017 143.50p 143.50p 140.07p 141.50p 4000
25/10/2017 146.50p 146.50p 140.65p 143.50p 17438
24/10/2017 146.50p 146.50p 143.35p 146.50p 245
23/10/2017 146.50p 150.00p 144.15p 146.50p 2126
20/10/2017 147.50p 149.00p 145.58p 146.50p 3863
19/10/2017 147.50p 149.00p 147.50p 147.50p 3150
18/10/2017 147.50p 149.00p 147.50p 147.50p 6866
17/10/2017 147.50p 147.50p 146.00p 147.50p 15020
16/10/2017 149.00p 149.00p 147.50p 147.50p 4290
13/10/2017 148.00p 149.00p 148.00p 149.00p 8109
12/10/2017 148.00p 148.00p 148.00p 148.00p 0
11/10/2017 148.00p 148.00p 148.00p 148.00p 8700
10/10/2017 149.00p 149.00p 148.00p 148.00p 8173
09/10/2017 149.00p 149.00p 149.00p 149.00p 5956
06/10/2017 149.00p 149.00p 149.00p 149.00p 3270
05/10/2017 149.00p 149.00p 149.00p 149.00p 0
04/10/2017 149.00p 149.00p 149.00p 149.00p 56780
03/10/2017 149.00p 149.00p 149.00p 149.00p 50000
02/10/2017 149.00p 149.00p 149.00p 149.00p 0
29/09/2017 149.00p 149.00p 149.00p 149.00p 3798
28/09/2017 149.00p 149.00p 149.00p 149.00p 4044
27/09/2017 149.00p 149.00p 149.00p 149.00p 5098
26/09/2017 149.00p 149.00p 149.00p 149.00p 6826
25/09/2017 149.00p 149.00p 149.00p 149.00p 20000
22/09/2017 149.00p 149.00p 149.00p 149.00p 0
21/09/2017 149.00p 149.00p 149.00p 149.00p 0
20/09/2017 149.00p 149.00p 149.00p 149.00p 1000
19/09/2017 149.00p 149.00p 149.00p 149.00p 4872
18/09/2017 149.00p 149.00p 149.00p 149.00p 55238
15/09/2017 149.00p 149.00p 149.00p 149.00p 3200
14/09/2017 149.00p 149.00p 149.00p 149.00p 662
13/09/2017 149.00p 149.00p 149.00p 149.00p 14319
12/09/2017 151.00p 151.00p 149.00p 149.00p 11000
11/09/2017 151.00p 151.00p 151.00p 151.00p 10772
08/09/2017 152.00p 152.00p 151.00p 151.00p 7535
07/09/2017 152.00p 152.00p 152.00p 152.00p 1000
06/09/2017 152.00p 152.00p 152.00p 152.00p 0
05/09/2017 152.00p 152.00p 152.00p 152.00p 0
04/09/2017 152.00p 152.00p 152.00p 152.00p 0
01/09/2017 150.50p 152.00p 150.50p 152.00p 11000
31/08/2017 150.50p 150.50p 150.50p 150.50p 802
30/08/2017 147.50p 150.50p 147.50p 150.50p 26620
29/08/2017 148.00p 148.00p 147.50p 147.50p 6667
25/08/2017 148.00p 148.00p 148.00p 148.00p 0
24/08/2017 148.00p 148.00p 148.00p 148.00p 0
23/08/2017 147.50p 148.00p 147.50p 148.00p 37501
22/08/2017 147.50p 147.50p 147.50p 147.50p 0
21/08/2017 147.50p 147.50p 147.50p 147.50p 1496
18/08/2017 146.00p 147.50p 146.00p 147.50p 265400
17/08/2017 146.00p 146.00p 146.00p 146.00p 0
16/08/2017 146.00p 146.00p 146.00p 146.00p 0
15/08/2017 146.00p 146.00p 146.00p 146.00p 2824
14/08/2017 146.00p 146.00p 146.00p 146.00p 0
11/08/2017 146.00p 146.00p 146.00p 146.00p 0
10/08/2017 146.00p 146.00p 146.00p 146.00p 3720
09/08/2017 146.00p 146.00p 146.00p 146.00p 6423
08/08/2017 146.00p 146.00p 146.00p 146.00p 17
07/08/2017 144.00p 146.00p 144.00p 146.00p 2017
04/08/2017 144.00p 144.00p 144.00p 144.00p 0
03/08/2017 144.00p 144.00p 144.00p 144.00p 0
02/08/2017 144.00p 144.00p 144.00p 144.00p 25000
01/08/2017 145.00p 145.00p 144.00p 144.00p 1550
31/07/2017 145.00p 145.00p 145.00p 145.00p 35950
28/07/2017 146.50p 146.50p 145.00p 145.00p 20976
27/07/2017 146.50p 146.50p 146.50p 146.50p 10501
26/07/2017 146.50p 146.50p 146.50p 146.50p 300
25/07/2017 146.50p 146.50p 146.50p 146.50p 5000
24/07/2017 146.50p 146.50p 146.50p 146.50p 4326
21/07/2017 143.00p 146.50p 143.00p 146.50p 7221
20/07/2017 139.00p 143.00p 137.50p 143.00p 17849
19/07/2017 135.50p 137.50p 135.50p 137.50p 49031
18/07/2017 132.50p 135.50p 132.50p 135.50p 23243
17/07/2017 132.50p 132.50p 132.50p 132.50p 0
14/07/2017 132.50p 132.50p 132.50p 132.50p 1
13/07/2017 132.50p 132.50p 132.50p 132.50p 5771
12/07/2017 132.50p 132.50p 132.50p 132.50p 10000
11/07/2017 134.00p 134.00p 132.50p 132.50p 79546
10/07/2017 135.00p 135.00p 134.00p 134.00p 0
07/07/2017 135.00p 135.00p 135.00p 135.00p 0
06/07/2017 135.00p 135.00p 135.00p 135.00p 369
05/07/2017 135.00p 135.00p 135.00p 135.00p 6831
04/07/2017 135.00p 135.00p 135.00p 135.00p 6800
03/07/2017 135.00p 135.00p 135.00p 135.00p 0
30/06/2017 136.00p 136.00p 135.00p 135.00p 16000
29/06/2017 136.00p 136.00p 136.00p 136.00p 357
28/06/2017 137.50p 137.50p 136.00p 136.00p 2900
27/06/2017 139.50p 139.50p 137.50p 137.50p 29766
26/06/2017 138.50p 139.50p 138.50p 139.50p 3294
23/06/2017 138.50p 138.50p 138.50p 138.50p 1785
22/06/2017 137.50p 138.50p 137.50p 138.50p 0
21/06/2017 140.00p 140.50p 137.50p 137.50p 0
20/06/2017 140.00p 140.00p 140.00p 140.00p 0
19/06/2017 140.00p 140.00p 140.00p 140.00p 0
16/06/2017 140.00p 140.00p 138.80p 140.00p 5000
15/06/2017 139.50p 141.58p 139.50p 141.00p 2637
14/06/2017 137.00p 139.80p 137.00p 139.50p 12764
13/06/2017 132.50p 137.00p 131.15p 137.00p 54875
12/06/2017 126.00p 126.00p 125.00p 126.00p 2350
09/06/2017 131.50p 131.50p 126.00p 126.00p 17826
08/06/2017 131.50p 131.50p 131.50p 131.50p 0
07/06/2017 133.50p 133.50p 127.50p 131.50p 11817
06/06/2017 133.50p 133.50p 133.35p 133.50p 1070
05/06/2017 133.50p 133.50p 130.00p 133.50p 28150
02/06/2017 135.00p 135.00p 131.00p 133.50p 20457
01/06/2017 136.50p 136.50p 133.00p 135.00p 28279
31/05/2017 136.50p 137.00p 136.50p 136.50p 2000
30/05/2017 136.50p 136.70p 136.50p 136.50p 4918
26/05/2017 137.50p 137.50p 136.00p 136.50p 7193
25/05/2017 137.50p 137.50p 137.50p 137.50p 0
24/05/2017 137.50p 137.50p 136.00p 137.50p 10021
23/05/2017 137.50p 138.00p 137.00p 137.50p 42551
22/05/2017 137.50p 139.00p 137.50p 137.50p 6120
19/05/2017 139.00p 139.00p 137.00p 137.50p 33450
18/05/2017 139.00p 140.00p 139.00p 139.00p 4500
17/05/2017 139.00p 139.00p 138.00p 139.00p 10822
16/05/2017 139.00p 140.00p 139.00p 139.00p 2350
15/05/2017 139.50p 139.50p 138.00p 139.00p 27000
12/05/2017 138.50p 142.00p 138.50p 139.50p 38070
11/05/2017 138.50p 140.00p 138.50p 138.50p 25546
10/05/2017 138.50p 140.00p 138.50p 138.50p 5000
09/05/2017 137.50p 140.00p 137.50p 138.50p 2500
08/05/2017 131.50p 139.60p 131.50p 137.50p 13264
05/05/2017 131.50p 135.00p 130.00p 131.50p 22464
04/05/2017 131.50p 134.00p 129.00p 131.50p 19404
03/05/2017 131.50p 134.00p 130.00p 131.50p 17500
02/05/2017 128.50p 133.70p 128.50p 131.50p 21467
28/04/2017 127.50p 129.21p 127.50p 128.50p 1000
27/04/2017 127.50p 127.50p 125.00p 127.50p 284
26/04/2017 128.50p 128.50p 125.55p 127.50p 3097
25/04/2017 128.50p 128.50p 128.50p 128.50p 0
24/04/2017 128.50p 130.90p 128.50p 128.50p 2284
21/04/2017 128.50p 128.50p 125.84p 128.50p 2000
20/04/2017 128.50p 128.50p 128.50p 128.50p 0
19/04/2017 127.50p 130.90p 127.50p 128.50p 2840
18/04/2017 127.50p 129.75p 127.50p 127.50p 400
13/04/2017 125.50p 130.00p 125.50p 127.50p 15644
12/04/2017 125.50p 126.25p 124.25p 125.50p 7086
11/04/2017 124.50p 125.50p 124.00p 125.50p 59800
10/04/2017 124.50p 124.80p 124.50p 124.50p 1874
07/04/2017 124.50p 124.50p 123.00p 124.50p 460
06/04/2017 122.50p 124.64p 122.00p 124.50p 27150
05/04/2017 121.00p 122.50p 117.00p 122.50p 41631
04/04/2017 120.00p 121.00p 118.00p 121.00p 13820
03/04/2017 117.50p 120.00p 115.00p 116.50p 1343591
31/03/2017 117.50p 120.00p 115.75p 117.50p 247361
30/03/2017 123.50p 124.50p 120.30p 120.50p 31861
29/03/2017 125.50p 126.96p 122.75p 123.50p 52875
28/03/2017 125.50p 126.00p 125.50p 125.50p 10750
27/03/2017 131.50p 131.50p 125.50p 125.50p 12622
24/03/2017 134.00p 134.00p 128.00p 131.50p 3765
23/03/2017 134.00p 134.00p 128.00p 134.00p 11500
22/03/2017 130.00p 134.00p 129.60p 134.00p 16425
21/03/2017 130.00p 130.00p 130.00p 130.00p 0
20/03/2017 135.50p 135.50p 125.40p 130.00p 35093
17/03/2017 144.00p 144.00p 136.00p 137.00p 22749
16/03/2017 146.50p 149.00p 143.15p 144.00p 38456
15/03/2017 147.50p 149.17p 147.50p 147.50p 25789
14/03/2017 148.50p 148.50p 147.50p 147.50p 0
13/03/2017 155.00p 157.00p 147.00p 148.50p 41155
10/03/2017 157.50p 157.50p 150.00p 155.00p 3990
09/03/2017 158.50p 159.90p 155.00p 158.50p 8083
08/03/2017 158.50p 158.77p 155.00p 158.50p 7217
07/03/2017 161.00p 161.00p 158.50p 158.50p 3711
06/03/2017 159.50p 159.50p 158.00p 159.50p 11470
03/03/2017 159.50p 161.50p 159.50p 159.50p 17000
02/03/2017 159.50p 159.50p 157.00p 159.50p 4531
01/03/2017 161.00p 161.00p 159.50p 159.50p 0
28/02/2017 165.00p 165.00p 157.50p 161.00p 6112
27/02/2017 165.00p 168.00p 162.50p 165.00p 25758
24/02/2017 156.50p 166.00p 156.50p 165.00p 16108
23/02/2017 156.50p 156.50p 156.50p 156.50p 1146
22/02/2017 156.50p 159.93p 156.50p 156.50p 7556
21/02/2017 156.50p 158.00p 156.50p 156.50p 26925
20/02/2017 157.50p 160.00p 155.34p 156.50p 6237
17/02/2017 165.00p 165.00p 152.00p 157.50p 27018
16/02/2017 167.00p 167.00p 162.00p 167.00p 2087
15/02/2017 175.00p 176.00p 166.00p 167.00p 21661
14/02/2017 176.00p 176.00p 175.00p 175.00p 915
13/02/2017 176.00p 176.00p 173.00p 176.00p 9000
10/02/2017 167.50p 180.96p 167.50p 178.50p 24701
09/02/2017 167.50p 171.23p 167.50p 167.50p 2871
08/02/2017 175.00p 175.00p 165.50p 167.50p 25537
07/02/2017 153.00p 172.50p 153.00p 172.50p 66268
06/02/2017 145.00p 156.00p 140.00p 153.00p 29564
03/02/2017 148.50p 148.50p 138.00p 145.00p 25541
02/02/2017 155.00p 159.90p 140.00p 148.50p 78912
01/02/2017 182.50p 182.50p 140.55p 155.00p 158645
31/01/2017 222.00p 222.00p 222.00p 222.00p 0
30/01/2017 221.00p 224.95p 221.00p 222.00p 11394

*Close Price adjusted for both dividends and splits