Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
13/12/2018 21.00p 24.00p 21.00p 23.00p 337544
12/12/2018 21.00p 21.95p 20.60p 21.00p 970000
11/12/2018 21.00p 21.00p 20.00p 21.00p 7005
10/12/2018 21.00p 21.00p 20.27p 21.00p 1000
07/12/2018 21.00p 21.00p 20.65p 21.00p 3000
06/12/2018 21.00p 21.00p 20.27p 21.00p 15000
05/12/2018 21.00p 21.00p 20.27p 21.00p 73956
04/12/2018 21.00p 21.00p 21.00p 21.00p 0
03/12/2018 21.00p 21.00p 21.00p 21.00p 0
30/11/2018 21.00p 21.00p 20.20p 21.00p 10000
29/11/2018 21.00p 21.00p 20.25p 21.00p 464
28/11/2018 21.00p 21.00p 21.00p 21.00p 0
27/11/2018 21.00p 21.00p 20.27p 21.00p 16177
26/11/2018 21.00p 21.00p 20.27p 21.00p 28000
23/11/2018 22.00p 22.00p 20.00p 21.00p 37750
22/11/2018 32.50p 32.50p 22.00p 22.00p 149017
21/11/2018 32.50p 32.90p 32.05p 32.50p 5151
20/11/2018 34.00p 34.00p 32.02p 34.00p 69
19/11/2018 34.00p 34.00p 34.00p 34.00p 0
16/11/2018 34.00p 34.00p 34.00p 34.00p 0
15/11/2018 34.00p 34.00p 34.00p 34.00p 0
14/11/2018 34.00p 34.00p 32.15p 34.00p 20000
13/11/2018 34.00p 34.00p 32.40p 34.00p 2258
12/11/2018 33.50p 33.50p 33.16p 33.50p 6500
09/11/2018 33.50p 33.50p 33.50p 33.50p 0
08/11/2018 33.50p 33.50p 33.50p 33.50p 0
07/11/2018 33.50p 33.50p 33.50p 33.50p 0
06/11/2018 33.50p 33.50p 33.16p 33.50p 66
05/11/2018 33.50p 33.50p 33.16p 33.50p 41
02/11/2018 33.50p 33.50p 33.16p 33.50p 10000
01/11/2018 33.50p 33.50p 33.00p 33.50p 4500
31/10/2018 33.50p 33.50p 33.50p 33.50p 0
30/10/2018 33.50p 33.50p 33.16p 33.50p 6000
29/10/2018 32.50p 33.50p 32.50p 33.50p 1670
26/10/2018 32.50p 33.00p 32.50p 32.50p 9803
25/10/2018 32.50p 32.50p 32.50p 32.50p 0
24/10/2018 32.50p 33.00p 32.50p 32.50p 14200
23/10/2018 35.00p 35.00p 35.00p 35.00p 0
22/10/2018 35.00p 35.00p 35.00p 35.00p 0
19/10/2018 36.00p 36.00p 34.50p 35.00p 40000
18/10/2018 36.00p 36.20p 35.00p 36.00p 10460
17/10/2018 36.00p 36.20p 35.10p 36.00p 224
16/10/2018 36.00p 36.25p 36.00p 36.00p 21507
15/10/2018 36.00p 36.00p 35.50p 36.00p 5000
12/10/2018 36.00p 36.45p 36.00p 36.00p 6159
11/10/2018 36.00p 36.00p 35.30p 36.00p 40000
10/10/2018 36.00p 36.00p 36.00p 36.00p 5000
09/10/2018 36.00p 36.00p 36.00p 36.00p 0
08/10/2018 36.00p 36.00p 35.02p 36.00p -4
05/10/2018 36.00p 36.00p 35.50p 36.00p 0
04/10/2018 35.50p 35.50p 35.50p 35.50p 281400
03/10/2018 36.50p 36.50p 35.00p 35.50p 25550
02/10/2018 36.50p 36.50p 35.02p 36.50p 5616
01/10/2018 36.50p 37.45p 36.50p 36.50p 20000
28/09/2018 35.50p 36.50p 35.50p 36.50p 3868
27/09/2018 35.50p 36.00p 35.50p 35.50p 35699
26/09/2018 36.50p 36.50p 35.00p 35.50p 0
25/09/2018 36.50p 36.50p 35.01p 36.50p 137
24/09/2018 36.50p 37.00p 36.50p 36.50p 8500
21/09/2018 36.50p 36.50p 36.50p 36.50p 0
20/09/2018 36.50p 36.50p 36.50p 36.50p 0
19/09/2018 37.00p 37.45p 35.10p 36.50p 5133
18/09/2018 43.50p 43.50p 36.00p 37.00p 18585
17/09/2018 44.50p 44.50p 43.50p 43.50p 1000
14/09/2018 44.50p 44.50p 43.00p 44.50p 1920
13/09/2018 46.00p 46.00p 42.50p 44.50p 31150
12/09/2018 46.00p 46.45p 46.00p 46.00p 180
11/09/2018 46.00p 46.00p 46.00p 46.00p 1000
10/09/2018 46.00p 46.00p 46.00p 46.00p 0
07/09/2018 46.50p 46.50p 46.00p 46.00p 10000
06/09/2018 46.50p 46.50p 45.05p 46.50p 5552
05/09/2018 47.50p 47.50p 46.00p 46.50p 9455
04/09/2018 47.50p 47.50p 47.50p 47.50p 1000
03/09/2018 47.50p 48.90p 46.25p 47.50p 9563
31/08/2018 47.00p 49.00p 46.00p 47.50p 7150
30/08/2018 47.00p 49.00p 45.16p 47.00p 5505
29/08/2018 41.00p 48.96p 41.00p 47.00p 23702
28/08/2018 41.00p 41.00p 40.55p 41.00p 4438
24/08/2018 41.00p 41.00p 41.00p 41.00p 0
23/08/2018 41.00p 41.00p 40.50p 41.00p 4200
22/08/2018 41.00p 41.00p 41.00p 41.00p 0
21/08/2018 41.00p 41.00p 40.00p 41.00p 52004
20/08/2018 40.00p 42.00p 40.00p 41.00p 15000
17/08/2018 38.50p 38.50p 38.50p 38.50p 5000
16/08/2018 38.50p 38.50p 38.50p 38.50p 269
15/08/2018 38.50p 38.50p 38.50p 38.50p 129
14/08/2018 38.50p 38.50p 38.20p 38.50p 12611
13/08/2018 39.00p 39.00p 38.50p 38.50p 30705
10/08/2018 39.00p 39.00p 39.00p 39.00p 100000
09/08/2018 39.00p 39.00p 38.00p 39.00p 12500
08/08/2018 39.00p 39.00p 38.00p 39.00p 1515
07/08/2018 39.00p 39.00p 38.00p 39.00p 15097
06/08/2018 39.00p 39.00p 38.00p 39.00p 1441
03/08/2018 39.00p 39.00p 38.95p 39.00p 5039
02/08/2018 39.00p 39.00p 38.00p 39.00p 3638
01/08/2018 39.00p 39.00p 39.00p 39.00p 0
31/07/2018 39.00p 39.00p 38.00p 39.00p 24000
30/07/2018 39.00p 39.00p 38.00p 39.00p 16621
27/07/2018 39.00p 40.00p 38.00p 39.00p 65000
26/07/2018 39.00p 39.00p 38.00p 39.00p 6490
25/07/2018 39.00p 40.00p 38.00p 39.00p 5013
24/07/2018 39.00p 39.00p 38.00p 39.00p 905
23/07/2018 39.00p 39.00p 38.00p 39.00p 6000
20/07/2018 39.00p 40.00p 39.00p 39.00p 4500
19/07/2018 42.00p 42.00p 35.15p 39.00p 36626
18/07/2018 42.00p 42.00p 41.00p 42.00p 3584
17/07/2018 42.00p 42.00p 42.00p 42.00p 0
16/07/2018 41.50p 42.44p 41.50p 42.00p 6168
13/07/2018 45.50p 45.50p 45.50p 45.50p 0
12/07/2018 45.50p 45.50p 45.00p 45.50p 1000
11/07/2018 45.50p 45.50p 45.50p 45.50p 2300
10/07/2018 47.00p 47.50p 44.00p 45.50p 67498
09/07/2018 47.00p 47.00p 46.00p 47.00p 5634
06/07/2018 47.00p 47.00p 46.00p 47.00p 250
05/07/2018 47.00p 47.00p 47.00p 47.00p 0
04/07/2018 47.00p 48.00p 46.05p 47.00p 33373
03/07/2018 47.00p 47.75p 46.00p 47.00p 74000
02/07/2018 52.00p 52.00p 46.00p 47.00p 31238
29/06/2018 52.00p 52.00p 52.00p 52.00p 0
28/06/2018 52.50p 52.50p 47.50p 52.00p 27620
27/06/2018 52.50p 52.50p 52.50p 52.50p 0
26/06/2018 52.50p 52.50p 52.50p 52.50p 0
25/06/2018 52.50p 52.50p 50.00p 52.50p 495
22/06/2018 53.50p 53.50p 50.00p 52.50p 5538
21/06/2018 53.50p 53.50p 53.50p 53.50p 0
20/06/2018 53.50p 54.70p 53.50p 53.50p 697
19/06/2018 53.50p 53.50p 53.50p 53.50p 114000
18/06/2018 53.50p 53.50p 52.50p 53.50p 5977
15/06/2018 53.50p 53.50p 52.50p 53.50p 3237
14/06/2018 53.50p 54.80p 52.50p 53.50p 34638
13/06/2018 53.00p 54.00p 52.20p 53.50p 50594
12/06/2018 51.50p 53.90p 51.50p 53.00p 24474
11/06/2018 51.00p 52.98p 51.00p 51.50p 6039
08/06/2018 50.50p 52.98p 50.25p 51.00p 10438
07/06/2018 49.00p 52.00p 48.50p 50.50p 84569
06/06/2018 57.50p 57.50p 49.00p 49.00p 429090
05/06/2018 82.00p 83.45p 80.00p 82.00p 6145
04/06/2018 82.00p 82.00p 80.00p 82.00p 0
01/06/2018 82.00p 82.00p 82.00p 82.00p 0
31/05/2018 82.00p 83.70p 82.00p 82.00p 3239
30/05/2018 82.00p 83.70p 82.00p 82.00p 1587
29/05/2018 82.00p 83.70p 80.20p 82.00p 1815
25/05/2018 82.00p 83.70p 82.00p 82.00p 8972
24/05/2018 82.00p 82.00p 80.00p 82.00p 4571
23/05/2018 82.00p 83.00p 80.00p 82.00p 6175
22/05/2018 85.50p 85.50p 80.20p 82.00p 9663
21/05/2018 88.00p 88.00p 86.50p 86.50p 1142
18/05/2018 88.00p 88.00p 86.64p 88.00p 2000
17/05/2018 88.00p 88.00p 86.64p 88.00p 700
16/05/2018 88.00p 90.00p 86.64p 88.00p 12099
15/05/2018 88.00p 88.00p 86.64p 88.00p 70
14/05/2018 88.00p 88.00p 88.00p 88.00p 0
11/05/2018 88.00p 88.00p 86.64p 88.00p 2300
10/05/2018 88.00p 90.00p 88.00p 88.00p 572
09/05/2018 90.50p 90.50p 88.00p 88.00p 1535
08/05/2018 90.50p 90.50p 88.00p 90.50p 228
04/05/2018 89.00p 90.50p 89.00p 90.50p 14721
03/05/2018 90.50p 90.50p 89.00p 89.00p 31221
02/05/2018 90.50p 90.50p 88.00p 90.50p 0
01/05/2018 90.50p 90.50p 90.50p 90.50p 0
30/04/2018 90.50p 90.50p 90.50p 90.50p 0
27/04/2018 90.50p 90.50p 88.00p 90.50p 10113
26/04/2018 90.50p 92.00p 90.50p 90.50p 3825
25/04/2018 90.50p 90.50p 90.50p 90.50p 0
24/04/2018 90.50p 90.50p 88.90p 90.50p 437
23/04/2018 90.50p 90.50p 88.70p 90.50p 0
20/04/2018 90.50p 90.50p 90.50p 90.50p 0
19/04/2018 90.50p 90.50p 90.50p 90.50p 0
18/04/2018 90.50p 91.45p 88.90p 90.50p 13459
17/04/2018 90.50p 90.50p 90.50p 90.50p 0
16/04/2018 90.50p 90.50p 88.90p 90.50p 17778
13/04/2018 90.50p 90.50p 90.50p 90.50p 0
12/04/2018 90.50p 90.50p 88.50p 90.50p 1800
11/04/2018 90.50p 90.50p 90.50p 90.50p 0
10/04/2018 90.50p 92.27p 90.50p 90.50p 3000
09/04/2018 90.50p 90.50p 87.50p 90.50p 0
06/04/2018 87.50p 89.00p 87.50p 87.50p 6500
05/04/2018 88.50p 90.00p 85.55p 87.50p 4720
04/04/2018 87.50p 90.00p 87.33p 88.50p 9265
03/04/2018 87.50p 89.50p 86.50p 87.50p 3511
29/03/2018 87.50p 87.50p 87.50p 87.50p 480000
28/03/2018 87.50p 87.50p 85.50p 87.50p 10431
27/03/2018 96.00p 98.00p 84.05p 85.00p 73879
26/03/2018 96.00p 96.00p 92.00p 96.00p 8761
23/03/2018 96.00p 96.00p 96.00p 96.00p 20550
22/03/2018 96.00p 99.00p 91.16p 96.00p 614635
21/03/2018 96.00p 96.00p 92.00p 96.00p 9672
20/03/2018 96.00p 99.00p 93.00p 96.00p 10414
19/03/2018 96.00p 100.00p 93.25p 96.00p 2315
16/03/2018 96.00p 96.00p 93.00p 96.00p 10000
15/03/2018 105.00p 105.00p 92.00p 94.00p 39935
14/03/2018 109.00p 109.00p 108.44p 109.00p 827
13/03/2018 109.00p 109.00p 108.44p 109.00p 167
12/03/2018 110.00p 110.00p 105.00p 109.00p 5952
09/03/2018 110.00p 110.00p 105.00p 110.00p 13126
08/03/2018 111.00p 111.00p 105.00p 110.00p 2078
07/03/2018 111.00p 111.00p 107.00p 111.00p 0
06/03/2018 111.00p 111.00p 108.50p 111.00p 1200
05/03/2018 111.00p 111.00p 111.00p 111.00p 0
02/03/2018 111.00p 111.00p 107.00p 111.00p 0

*Close Price adjusted for both dividends and splits