Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
12/10/2023 11.50p 11.67p 11.50p 11.50p 0
11/10/2023 11.50p 11.67p 11.50p 11.50p 0
10/10/2023 11.50p 11.50p 11.00p 11.50p 0
09/10/2023 11.50p 11.50p 11.00p 11.50p 0
06/10/2023 11.50p 11.50p 11.50p 11.50p 0
05/10/2023 11.50p 11.50p 11.50p 11.50p 0
04/10/2023 12.50p 12.50p 10.50p 11.50p 34029
03/10/2023 12.50p 12.67p 12.50p 12.50p 0
02/10/2023 12.50p 12.67p 12.50p 12.50p 0
29/09/2023 12.50p 12.67p 12.50p 12.50p 0
28/09/2023 12.50p 12.67p 12.50p 12.50p 0
27/09/2023 12.50p 12.50p 12.00p 12.50p 4000
26/09/2023 12.50p 12.67p 12.50p 12.50p 0
25/09/2023 12.50p 12.67p 12.50p 12.50p 0
22/09/2023 12.50p 12.50p 12.00p 12.50p 1400
21/09/2023 12.50p 12.67p 12.50p 12.50p 0
20/09/2023 12.50p 12.50p 12.10p 12.50p 3080
19/09/2023 12.50p 12.67p 12.50p 12.50p 0
18/09/2023 12.50p 12.67p 12.50p 12.50p 0
15/09/2023 12.50p 12.50p 12.00p 12.50p 5000
14/09/2023 12.50p 12.67p 12.50p 12.50p 0
13/09/2023 12.50p 12.67p 12.50p 12.50p 0
12/09/2023 12.50p 12.67p 12.50p 12.50p 0
11/09/2023 12.50p 12.67p 12.50p 12.50p 0
08/09/2023 12.50p 12.67p 12.50p 12.50p 0
07/09/2023 12.50p 12.67p 12.50p 12.50p 0
06/09/2023 12.50p 12.50p 12.00p 12.50p 45
05/09/2023 12.50p 13.00p 12.50p 12.50p 10
04/09/2023 12.50p 12.67p 12.50p 12.50p 0
01/09/2023 12.50p 13.00p 12.50p 12.50p 7
31/08/2023 12.50p 13.00p 12.50p 12.50p 46
30/08/2023 12.50p 13.00p 12.50p 12.50p 38
29/08/2023 12.50p 12.67p 12.50p 12.50p 0
25/08/2023 12.50p 12.50p 12.00p 12.50p 769
24/08/2023 12.50p 13.00p 12.50p 12.50p 999
23/08/2023 12.50p 12.67p 12.50p 12.50p 0
22/08/2023 12.50p 12.67p 12.50p 12.50p 0
21/08/2023 12.50p 12.50p 12.50p 12.50p 106250
18/08/2023 12.50p 12.67p 12.50p 12.50p 0
17/08/2023 12.50p 12.67p 12.50p 12.50p 0
16/08/2023 12.50p 12.85p 12.50p 12.50p 1509
15/08/2023 12.50p 12.67p 12.50p 12.50p 0
14/08/2023 12.50p 12.67p 12.50p 12.50p 0
11/08/2023 12.50p 12.50p 12.25p 12.50p 101875
10/08/2023 12.50p 12.67p 12.50p 12.50p 0
09/08/2023 12.50p 12.67p 12.50p 12.50p 0
08/08/2023 12.50p 13.00p 12.50p 12.50p 76
07/08/2023 12.00p 13.00p 11.00p 12.50p 504
04/08/2023 12.00p 12.50p 12.00p 12.00p 0
03/08/2023 12.00p 12.50p 12.00p 12.00p 0
02/08/2023 12.00p 12.00p 11.00p 12.00p 213
01/08/2023 11.00p 12.00p 11.00p 11.50p 10000
31/07/2023 11.00p 11.00p 11.00p 11.00p 0
28/07/2023 11.00p 11.00p 10.10p 11.00p 9961
27/07/2023 11.00p 11.00p 11.00p 11.00p 0
26/07/2023 11.00p 11.00p 10.00p 11.00p 33
25/07/2023 11.00p 11.00p 11.00p 11.00p 0
24/07/2023 11.00p 11.00p 11.00p 11.00p 0
21/07/2023 11.00p 11.00p 11.00p 11.00p 0
20/07/2023 11.00p 12.00p 11.00p 11.00p 64646
19/07/2023 11.00p 11.00p 11.00p 11.00p 0
18/07/2023 11.00p 11.00p 11.00p 11.00p 0
17/07/2023 11.00p 11.00p 11.00p 11.00p 0
14/07/2023 11.00p 11.00p 11.00p 11.00p 0
13/07/2023 11.00p 11.00p 11.00p 11.00p 0
12/07/2023 11.00p 11.00p 11.00p 11.00p 0
11/07/2023 11.00p 11.00p 11.00p 11.00p 0
10/07/2023 11.00p 11.00p 11.00p 11.00p 0
07/07/2023 11.00p 11.00p 11.00p 11.00p 0
06/07/2023 11.00p 11.00p 11.00p 11.00p 0
05/07/2023 11.00p 11.00p 11.00p 11.00p 0
04/07/2023 11.00p 11.00p 11.00p 11.00p 0
03/07/2023 11.00p 11.00p 11.00p 11.00p 0
30/06/2023 11.00p 11.00p 11.00p 11.00p 0
29/06/2023 11.00p 11.00p 10.00p 11.00p 126
28/06/2023 11.00p 11.00p 11.00p 11.00p 0
27/06/2023 11.00p 11.00p 11.00p 11.00p 0
26/06/2023 11.00p 11.00p 11.00p 11.00p 0
23/06/2023 11.00p 11.00p 11.00p 11.00p 0
22/06/2023 11.00p 11.00p 11.00p 11.00p 0
21/06/2023 11.00p 11.00p 11.00p 11.00p 0
20/06/2023 11.00p 11.00p 11.00p 11.00p 0
19/06/2023 11.00p 11.00p 11.00p 11.00p 0
16/06/2023 11.00p 11.90p 11.00p 11.00p 789
15/06/2023 11.00p 11.00p 11.00p 11.00p 0
14/06/2023 11.00p 11.00p 11.00p 11.00p 0
13/06/2023 11.00p 11.00p 10.00p 11.00p 71
12/06/2023 11.00p 11.00p 10.10p 11.00p 3965
09/06/2023 11.00p 11.00p 11.00p 11.00p 0
08/06/2023 11.00p 11.00p 11.00p 11.00p 0
07/06/2023 11.00p 11.00p 11.00p 11.00p 0
06/06/2023 11.00p 11.00p 10.00p 11.00p 7
05/06/2023 11.00p 12.00p 11.00p 11.00p 41
02/06/2023 11.00p 11.00p 11.00p 11.00p 0
01/06/2023 11.00p 11.00p 11.00p 11.00p 0
31/05/2023 11.00p 11.00p 11.00p 11.00p 0
30/05/2023 11.00p 11.00p 11.00p 11.00p 0
26/05/2023 11.00p 11.00p 11.00p 11.00p 0
25/05/2023 11.00p 11.00p 11.00p 11.00p 0
24/05/2023 11.00p 11.00p 11.00p 11.00p 0
23/05/2023 11.00p 11.00p 11.00p 11.00p 0
22/05/2023 11.00p 11.00p 10.00p 11.00p 2100
19/05/2023 11.00p 11.00p 11.00p 11.00p 0
18/05/2023 11.00p 11.00p 11.00p 11.00p 0
17/05/2023 11.00p 11.00p 10.00p 11.00p 5008
16/05/2023 11.00p 12.00p 10.00p 11.00p 10120
15/05/2023 11.00p 12.00p 11.00p 11.00p 16
12/05/2023 11.00p 11.00p 10.50p 11.00p 0
11/05/2023 11.00p 11.00p 10.00p 11.00p 105094
10/05/2023 13.00p 13.00p 10.25p 11.00p 100041
09/05/2023 13.00p 13.00p 12.00p 13.00p 386
05/05/2023 13.00p 13.50p 13.00p 13.00p 0
04/05/2023 13.00p 13.50p 13.00p 13.00p 0
03/05/2023 13.00p 14.00p 12.00p 13.00p 20801
02/05/2023 13.00p 14.00p 12.50p 13.00p 608
28/04/2023 13.00p 14.00p 12.00p 13.00p 1301
27/04/2023 13.00p 14.20p 12.00p 13.00p 362

*Close Price adjusted for both dividends and splits