Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
26/04/2023 13.00p 13.00p 13.00p 13.00p 0
25/04/2023 13.00p 13.00p 13.00p 13.00p 0
24/04/2023 13.00p 14.00p 12.00p 13.00p 13598
21/04/2023 12.00p 14.00p 12.00p 13.00p 50380
20/04/2023 12.00p 13.00p 11.00p 12.00p 12038
19/04/2023 9.50p 13.00p 9.50p 12.00p 77545
18/04/2023 9.50p 10.00p 9.50p 9.50p 5000
17/04/2023 9.50p 9.50p 9.50p 9.50p 0
14/04/2023 8.50p 10.00p 8.50p 9.50p 60798
13/04/2023 8.50p 8.50p 8.50p 8.50p 0
12/04/2023 8.50p 8.50p 8.50p 8.50p 0
11/04/2023 8.00p 9.00p 8.00p 8.50p 17500
06/04/2023 8.00p 8.00p 7.50p 8.00p 0
05/04/2023 8.00p 8.00p 7.50p 8.00p 9500
04/04/2023 8.00p 8.00p 7.50p 8.00p 39000
03/04/2023 8.00p 8.00p 7.50p 8.00p 190908
31/03/2023 8.00p 8.00p 7.50p 8.00p 3842
30/03/2023 8.00p 8.00p 7.50p 8.00p 4917
29/03/2023 8.00p 8.00p 7.80p 8.00p 0
28/03/2023 8.00p 8.00p 7.80p 8.00p 0
27/03/2023 8.00p 8.00p 7.80p 8.00p 0
24/03/2023 8.00p 8.50p 7.50p 8.00p 2777
23/03/2023 8.00p 8.00p 7.80p 8.00p 0
22/03/2023 8.00p 8.00p 7.80p 8.00p 0
21/03/2023 8.00p 8.00p 7.80p 8.00p 0
20/03/2023 8.00p 8.00p 7.80p 8.00p 0
17/03/2023 8.00p 8.00p 7.80p 8.00p 0
16/03/2023 8.00p 8.00p 7.50p 8.00p 8500
15/03/2023 8.00p 8.00p 7.50p 8.00p 0
14/03/2023 8.00p 8.00p 7.50p 8.00p 715
13/03/2023 8.00p 8.45p 7.50p 8.00p 141227
10/03/2023 8.00p 8.00p 7.80p 8.00p 0
09/03/2023 8.00p 8.00p 7.80p 8.00p 0
08/03/2023 8.00p 8.45p 8.00p 8.00p 5000
07/03/2023 8.00p 8.45p 8.00p 8.00p 23
06/03/2023 8.00p 8.45p 7.00p 8.00p 3043
03/03/2023 8.00p 8.00p 7.80p 8.00p 0
02/03/2023 8.00p 9.00p 7.00p 8.00p 7907
01/03/2023 8.00p 8.45p 8.00p 8.00p 5000
28/02/2023 8.00p 8.00p 7.80p 8.00p 0
27/02/2023 8.00p 8.00p 7.80p 8.00p 0
24/02/2023 8.00p 9.00p 7.00p 8.00p 132
23/02/2023 8.00p 8.00p 7.00p 8.00p 23
22/02/2023 8.00p 8.00p 7.80p 8.00p 0
21/02/2023 8.00p 9.00p 8.00p 8.00p 11
20/02/2023 8.00p 8.00p 7.80p 8.00p 0
17/02/2023 8.00p 8.00p 7.00p 8.00p 119000
16/02/2023 8.00p 8.00p 8.00p 8.00p 125000
15/02/2023 8.00p 8.00p 7.50p 8.00p 0
14/02/2023 8.00p 8.00p 7.50p 8.00p 0
13/02/2023 8.00p 9.00p 7.00p 8.00p 835
10/02/2023 8.00p 8.00p 7.50p 8.00p 0
09/02/2023 8.00p 9.00p 7.00p 8.00p 5577
08/02/2023 8.00p 8.00p 7.50p 8.00p 0
07/02/2023 8.00p 8.00p 7.50p 8.00p 0
06/02/2023 8.00p 8.00p 7.50p 8.00p 0
03/02/2023 8.00p 8.00p 7.50p 8.00p 0
02/02/2023 8.00p 9.00p 7.00p 8.00p 81
01/02/2023 8.00p 9.00p 7.00p 8.00p 65532
31/01/2023 8.00p 9.00p 7.00p 8.00p 103701
30/01/2023 9.00p 10.00p 8.00p 9.00p 1858
27/01/2023 9.00p 9.00p 9.00p 9.00p 0
26/01/2023 9.00p 9.00p 9.00p 9.00p 0
25/01/2023 9.00p 9.00p 9.00p 9.00p 0
24/01/2023 9.00p 9.00p 9.00p 9.00p 0
23/01/2023 9.00p 9.00p 8.00p 9.00p 5000
20/01/2023 9.00p 9.00p 9.00p 9.00p 0
19/01/2023 9.00p 10.25p 8.00p 9.00p 0
18/01/2023 9.00p 9.00p 9.00p 9.00p 0
17/01/2023 9.00p 9.00p 9.00p 9.00p 0
16/01/2023 9.00p 9.00p 9.00p 9.00p 0
13/01/2023 9.00p 9.00p 8.10p 9.00p 17000
12/01/2023 9.00p 9.45p 9.00p 9.00p 529
11/01/2023 9.00p 9.45p 9.00p 9.00p 4917
10/01/2023 9.00p 9.00p 9.00p 9.00p 0
09/01/2023 9.00p 9.00p 9.00p 9.00p 0
06/01/2023 9.00p 9.00p 9.00p 9.00p 0
05/01/2023 9.00p 9.00p 8.00p 9.00p 2250
04/01/2023 9.00p 9.00p 9.00p 9.00p 0
03/01/2023 9.00p 9.00p 9.00p 9.00p 0
30/12/2022 9.00p 9.00p 9.00p 9.00p 0
29/12/2022 9.00p 9.00p 9.00p 9.00p 0
28/12/2022 9.00p 9.00p 9.00p 9.00p 0

*Close Price adjusted for both dividends and splits