Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
08/03/2024 8.00p 8.00p 7.00p 8.00p 11000
07/03/2024 8.00p 8.70p 8.00p 8.00p 5000
06/03/2024 8.00p 8.75p 7.50p 8.00p 182372
05/03/2024 8.00p 8.00p 7.50p 8.00p 0
04/03/2024 8.50p 8.97p 8.00p 8.00p 1296363
01/03/2024 8.00p 8.00p 7.50p 8.00p 0
29/02/2024 8.50p 8.70p 8.00p 8.00p 239999
28/02/2024 9.00p 9.00p 7.00p 8.50p 36000
27/02/2024 9.00p 9.00p 9.00p 9.00p 0
26/02/2024 9.00p 9.00p 9.00p 9.00p 0
23/02/2024 9.00p 9.00p 9.00p 9.00p 0
22/02/2024 9.00p 9.00p 9.00p 9.00p 0
21/02/2024 9.00p 9.50p 9.00p 9.00p 273
20/02/2024 9.00p 9.00p 9.00p 9.00p 0
19/02/2024 9.00p 9.25p 8.50p 9.00p 117071
16/02/2024 9.00p 9.00p 9.00p 9.00p 0
15/02/2024 9.00p 9.00p 9.00p 9.00p 0
14/02/2024 9.00p 9.00p 8.00p 9.00p 7
13/02/2024 9.00p 9.00p 9.00p 9.00p 0
12/02/2024 8.50p 9.00p 8.50p 9.00p 0
09/02/2024 9.00p 9.00p 9.00p 9.00p 0
08/02/2024 8.50p 9.00p 8.50p 9.00p 0
07/02/2024 9.00p 9.00p 9.00p 9.00p 0
06/02/2024 9.00p 9.00p 9.00p 9.00p 0
05/02/2024 9.00p 9.00p 9.00p 9.00p 0
02/02/2024 9.00p 9.00p 8.00p 9.00p 115
01/02/2024 9.00p 9.00p 8.50p 9.00p 0
31/01/2024 9.00p 9.00p 8.00p 8.50p 50
30/01/2024 9.00p 9.00p 7.75p 8.50p 0
29/01/2024 9.00p 9.00p 7.75p 8.50p 0
26/01/2024 9.00p 9.00p 7.75p 8.50p 0
25/01/2024 9.50p 10.00p 8.00p 8.50p 11083
24/01/2024 9.50p 10.00p 9.50p 9.50p 0
23/01/2024 9.50p 10.00p 9.50p 9.50p 0
22/01/2024 9.50p 9.50p 8.00p 9.50p 50000
19/01/2024 9.50p 9.50p 8.50p 9.50p 20882
18/01/2024 9.50p 9.50p 8.50p 9.50p 11000
17/01/2024 9.50p 9.50p 9.47p 9.50p 274
16/01/2024 9.50p 9.50p 9.47p 9.50p 10559
15/01/2024 9.50p 11.00p 9.50p 11.00p 368
12/01/2024 10.50p 10.50p 9.00p 10.50p 50000
11/01/2024 10.50p 11.40p 10.50p 10.50p 0
10/01/2024 10.50p 11.40p 10.50p 10.50p 0
09/01/2024 10.50p 11.40p 10.50p 10.50p 0
08/01/2024 10.50p 11.40p 10.50p 10.50p 0
05/01/2024 10.50p 11.40p 10.50p 10.50p 0
04/01/2024 10.50p 10.50p 9.00p 10.50p 11000
03/01/2024 10.50p 10.50p 9.00p 10.50p 336840
02/01/2024 10.50p 12.00p 10.50p 10.50p 16
29/12/2023 10.50p 11.40p 10.50p 10.50p 0
28/12/2023 9.50p 10.50p 9.00p 10.50p 211
27/12/2023 9.50p 9.65p 9.00p 9.50p 28372
22/12/2023 9.50p 9.50p 9.50p 9.50p 0
21/12/2023 9.50p 9.50p 9.50p 9.50p 0
20/12/2023 9.50p 9.65p 9.00p 9.50p 91783
19/12/2023 9.50p 9.50p 9.50p 9.50p 0
18/12/2023 9.50p 9.50p 9.50p 9.50p 0
15/12/2023 9.50p 9.50p 9.50p 9.50p 0
14/12/2023 9.50p 9.50p 9.50p 9.50p 0
13/12/2023 9.50p 9.50p 9.50p 9.50p 0
12/12/2023 9.50p 10.00p 9.50p 9.50p 40
11/12/2023 9.50p 9.50p 9.50p 9.50p 0
08/12/2023 9.50p 9.50p 9.50p 9.50p 0
07/12/2023 9.50p 9.50p 9.50p 9.50p 0
06/12/2023 9.50p 9.50p 9.50p 9.50p 0
05/12/2023 9.50p 9.50p 9.00p 9.50p 3000
04/12/2023 10.00p 11.00p 9.50p 9.50p 45
01/12/2023 10.00p 10.00p 10.00p 10.00p 0
30/11/2023 10.00p 10.00p 10.00p 10.00p 0
29/11/2023 10.00p 11.00p 9.50p 10.00p 63809
28/11/2023 10.00p 11.00p 10.00p 11.00p 400
27/11/2023 10.00p 10.00p 10.00p 10.00p 0
24/11/2023 10.00p 10.00p 10.00p 10.00p 0
23/11/2023 10.00p 10.00p 10.00p 10.00p 0
22/11/2023 10.00p 10.00p 9.00p 10.00p 3000
21/11/2023 10.00p 10.00p 10.00p 10.00p 0
20/11/2023 10.50p 10.50p 9.00p 10.00p 36046
17/11/2023 10.50p 11.40p 10.50p 10.50p 0
16/11/2023 10.50p 11.40p 10.50p 10.50p 0
15/11/2023 10.50p 11.40p 10.50p 10.50p 0
14/11/2023 10.50p 11.40p 10.50p 10.50p 0
13/11/2023 10.50p 10.50p 9.25p 10.50p 21600
10/11/2023 10.50p 11.40p 10.50p 10.50p 0
09/11/2023 10.50p 10.50p 9.00p 10.50p 29183
08/11/2023 11.00p 11.00p 9.35p 10.50p 40535
07/11/2023 11.00p 11.60p 11.00p 11.00p 0
06/11/2023 11.00p 11.00p 10.00p 11.00p 864
03/11/2023 11.00p 11.60p 11.00p 11.00p 0
02/11/2023 11.00p 11.60p 11.00p 11.00p 0
01/11/2023 11.00p 11.00p 10.00p 11.00p 3000
31/10/2023 11.00p 11.60p 11.00p 11.00p 0
30/10/2023 11.50p 11.75p 11.00p 11.00p 0
27/10/2023 11.50p 11.50p 11.00p 11.50p 100000
26/10/2023 11.50p 11.50p 11.00p 11.50p 5000
25/10/2023 11.50p 11.67p 11.50p 11.50p 0
24/10/2023 11.50p 11.67p 11.50p 11.50p 0
23/10/2023 11.50p 11.67p 11.50p 11.50p 0
20/10/2023 11.50p 11.50p 11.00p 11.50p 3000
19/10/2023 11.50p 11.67p 8.00p 11.50p 0
18/10/2023 11.50p 11.50p 11.00p 11.50p 454
17/10/2023 11.50p 11.50p 11.00p 11.50p 3000
16/10/2023 11.50p 11.67p 11.50p 11.50p 0
13/10/2023 11.50p 11.67p 11.50p 11.50p 0

*Close Price adjusted for both dividends and splits