Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
10/06/2021 21.50p 22.50p 21.50p 21.50p 4395
09/06/2021 21.50p 22.80p 21.50p 21.50p 9000
08/06/2021 21.50p 21.50p 21.50p 21.50p 0
07/06/2021 21.50p 21.50p 21.50p 21.50p 0
04/06/2021 21.50p 21.50p 21.50p 21.50p 1777
03/06/2021 21.50p 22.50p 21.50p 21.50p 1777
02/06/2021 21.50p 22.80p 21.50p 21.50p 156
01/06/2021 21.50p 21.50p 21.50p 21.50p 28739
31/05/2021 21.50p 22.00p 20.25p 21.50p 36838
28/05/2021 21.50p 22.00p 20.25p 21.50p 36838
27/05/2021 21.50p 21.50p 21.50p 21.50p 0
26/05/2021 21.50p 22.90p 21.50p 21.50p 3000
25/05/2021 21.50p 21.50p 21.50p 21.50p 25000
24/05/2021 21.50p 21.50p 21.50p 21.50p 0
21/05/2021 21.50p 22.67p 21.50p 21.50p 23261
20/05/2021 21.50p 21.50p 21.50p 21.50p 0
19/05/2021 21.50p 22.90p 21.50p 21.50p 23261
18/05/2021 21.50p 21.50p 21.50p 21.50p 0
17/05/2021 21.50p 21.50p 21.50p 21.50p 0
14/05/2021 21.50p 21.50p 21.00p 21.50p 6500
13/05/2021 21.50p 21.50p 21.50p 21.50p 0
12/05/2021 21.50p 21.50p 21.50p 21.50p 0
11/05/2021 21.50p 21.50p 21.50p 21.50p 0
10/05/2021 21.50p 21.50p 21.50p 21.50p 0
07/05/2021 21.00p 22.00p 20.00p 21.50p 62500
06/05/2021 21.00p 22.00p 20.50p 21.00p 4881
05/05/2021 21.00p 21.00p 21.00p 21.00p 0
04/05/2021 21.00p 22.00p 21.00p 21.00p 10000
03/05/2021 21.00p 21.00p 21.00p 21.00p 2412
30/04/2021 21.00p 21.00p 21.00p 21.00p 2412
29/04/2021 20.50p 21.49p 20.50p 21.00p 12000
28/04/2021 20.50p 20.50p 20.50p 20.50p 0
27/04/2021 20.50p 20.50p 20.50p 20.50p 0
26/04/2021 20.50p 21.00p 20.50p 20.50p 36376
23/04/2021 20.50p 20.50p 20.50p 20.50p 0
22/04/2021 20.50p 20.50p 20.50p 20.50p 0
21/04/2021 20.50p 20.50p 19.45p 20.50p 25000
20/04/2021 20.50p 20.50p 20.50p 20.50p 0
19/04/2021 20.50p 20.50p 20.50p 20.50p 0
16/04/2021 20.50p 20.50p 19.51p 20.50p 20000
15/04/2021 20.50p 20.50p 20.50p 20.50p 0
14/04/2021 20.50p 20.50p 20.50p 20.50p 0
13/04/2021 20.50p 20.50p 20.50p 20.50p 0
12/04/2021 20.50p 22.00p 19.25p 20.50p 39586
09/04/2021 20.50p 20.50p 20.50p 20.50p 0
08/04/2021 20.50p 20.50p 20.05p 20.50p 10000
07/04/2021 20.50p 20.50p 20.50p 20.50p 0
06/04/2021 19.50p 20.50p 19.50p 20.50p 20000
05/04/2021 19.50p 20.00p 19.00p 19.50p 42821
02/04/2021 19.50p 20.00p 19.00p 19.50p 42821
01/04/2021 19.50p 20.00p 19.00p 19.50p 42821
31/03/2021 20.00p 20.89p 19.10p 19.50p 3467
30/03/2021 20.00p 20.00p 20.00p 20.00p 0
29/03/2021 20.50p 20.50p 19.10p 20.00p 1000
26/03/2021 20.50p 20.50p 20.50p 20.50p 0
25/03/2021 20.50p 21.00p 20.50p 20.50p 35000
24/03/2021 21.00p 21.00p 20.25p 20.50p 25000
23/03/2021 21.00p 21.00p 21.00p 21.00p 0
22/03/2021 21.00p 21.00p 21.00p 21.00p 3000
19/03/2021 21.00p 21.00p 21.00p 21.00p 0
18/03/2021 20.50p 21.00p 19.00p 21.00p 816
17/03/2021 21.00p 21.00p 20.50p 20.50p 21572
16/03/2021 21.00p 21.00p 21.00p 21.00p 0
15/03/2021 21.00p 21.00p 21.00p 21.00p 0
12/03/2021 21.00p 21.49p 21.00p 21.00p 460
11/03/2021 21.00p 21.00p 21.00p 21.00p 0
10/03/2021 21.00p 21.00p 21.00p 21.00p 0
09/03/2021 21.00p 21.00p 21.00p 21.00p 0
08/03/2021 21.00p 21.00p 21.00p 21.00p 37115
05/03/2021 21.00p 21.28p 21.00p 21.00p 5000
04/03/2021 21.00p 21.00p 20.00p 21.00p 268
03/03/2021 21.00p 22.00p 20.00p 21.00p 2824
02/03/2021 21.00p 21.00p 19.10p 21.00p 30000
01/03/2021 21.00p 21.49p 21.00p 21.00p 697
26/02/2021 21.50p 21.50p 20.00p 21.00p 15498
25/02/2021 21.50p 21.50p 21.50p 21.50p 0
24/02/2021 22.50p 23.70p 20.00p 21.50p 20795
23/02/2021 22.50p 22.50p 21.00p 22.50p 25559
22/02/2021 22.50p 23.80p 22.50p 22.50p 1016
19/02/2021 23.00p 24.00p 22.50p 22.50p 3266
18/02/2021 24.50p 25.00p 22.00p 23.00p 62827
17/02/2021 19.00p 24.50p 19.00p 24.50p 48000
16/02/2021 18.50p 19.00p 18.50p 19.00p 40000
15/02/2021 18.50p 18.55p 18.45p 18.50p 72080
12/02/2021 18.50p 18.50p 18.50p 18.50p 0
11/02/2021 18.50p 18.50p 18.50p 18.50p 0
10/02/2021 18.50p 19.00p 18.50p 18.50p 15000
09/02/2021 18.50p 18.90p 18.50p 18.50p 1000
08/02/2021 18.50p 19.00p 18.50p 18.50p 26315
05/02/2021 18.50p 18.50p 18.50p 18.50p 40000
04/02/2021 19.00p 19.00p 18.00p 18.50p 46000
03/02/2021 19.00p 19.00p 19.00p 19.00p 0
02/02/2021 19.00p 19.00p 19.00p 19.00p 0
01/02/2021 19.00p 19.00p 18.00p 19.00p 429
29/01/2021 19.00p 19.00p 19.00p 19.00p 0
28/01/2021 20.00p 20.00p 19.00p 19.00p 25000
27/01/2021 20.00p 20.38p 20.00p 20.00p 60000
26/01/2021 20.00p 20.00p 20.00p 20.00p 0
25/01/2021 19.50p 20.90p 19.00p 20.00p 83195
22/01/2021 19.50p 19.50p 18.00p 19.50p 4084
21/01/2021 19.50p 19.50p 18.36p 19.50p 43500
20/01/2021 21.50p 21.50p 19.50p 19.50p 6839
19/01/2021 21.50p 21.50p 21.50p 21.50p 100000
18/01/2021 21.50p 21.50p 20.30p 21.50p 35000
15/01/2021 21.50p 21.50p 21.50p 21.50p 0
14/01/2021 21.50p 21.50p 21.50p 21.50p 0
13/01/2021 21.50p 22.00p 21.50p 21.50p 0
12/01/2021 23.00p 23.00p 21.00p 22.00p 15289
11/01/2021 23.00p 23.00p 22.00p 23.00p 10000
08/01/2021 23.00p 23.00p 22.00p 23.00p 52881
07/01/2021 21.50p 23.00p 21.00p 23.00p 126364
06/01/2021 21.50p 21.50p 21.50p 21.50p 0
05/01/2021 21.50p 22.90p 20.10p 21.50p 30843
04/01/2021 18.00p 23.75p 18.00p 21.50p 138922
01/01/2021 18.00p 18.00p 18.00p 18.00p 0
31/12/2020 18.00p 18.00p 18.00p 18.00p 0
30/12/2020 18.00p 18.00p 18.00p 18.00p 0
29/12/2020 18.00p 18.00p 18.00p 18.00p 0
28/12/2020 18.00p 18.00p 18.00p 18.00p 0
25/12/2020 18.00p 18.00p 18.00p 18.00p 0
24/12/2020 18.00p 18.00p 18.00p 18.00p 0
23/12/2020 18.00p 18.00p 18.00p 18.00p 0
22/12/2020 18.00p 18.00p 18.00p 18.00p 0
21/12/2020 18.00p 18.00p 18.00p 18.00p 0
18/12/2020 18.00p 18.00p 18.00p 18.00p 0
17/12/2020 18.00p 18.00p 18.00p 18.00p 0
16/12/2020 18.00p 18.00p 18.00p 18.00p 10000
15/12/2020 18.00p 18.00p 18.00p 18.00p 0
14/12/2020 18.50p 18.50p 17.16p 18.00p 10000
11/12/2020 18.50p 18.50p 18.50p 18.50p 0
10/12/2020 18.50p 18.50p 18.50p 18.50p 0
09/12/2020 18.50p 18.50p 18.50p 18.50p 0
08/12/2020 18.50p 18.50p 17.15p 18.50p 400
07/12/2020 18.50p 18.50p 18.50p 18.50p 0
04/12/2020 18.50p 18.50p 18.50p 18.50p 0
03/12/2020 18.50p 18.50p 18.50p 18.50p 0
02/12/2020 18.50p 18.50p 18.50p 18.50p 0
01/12/2020 18.50p 18.50p 18.50p 18.50p 0
30/11/2020 18.50p 18.50p 17.55p 18.50p 25000
27/11/2020 18.50p 18.50p 17.55p 18.50p 662
26/11/2020 18.50p 18.50p 18.50p 18.50p 0
25/11/2020 18.50p 19.55p 17.55p 18.50p 16000
24/11/2020 16.50p 18.50p 16.50p 18.50p 37000
23/11/2020 15.50p 16.70p 15.50p 16.00p 49000
20/11/2020 15.50p 15.50p 15.50p 15.50p 0
19/11/2020 15.50p 15.50p 15.50p 15.50p 0
18/11/2020 15.50p 15.50p 14.35p 15.50p 782
17/11/2020 15.50p 15.50p 15.50p 15.50p 0
16/11/2020 15.50p 15.50p 15.50p 15.50p 5000
13/11/2020 15.50p 15.50p 15.50p 15.50p 0
12/11/2020 15.50p 15.50p 15.50p 15.50p 0
10/11/2020 15.50p 16.00p 15.50p 15.50p 34304
09/11/2020 15.00p 15.50p 15.00p 15.50p 15000
06/11/2020 15.00p 15.00p 15.00p 15.00p 0
05/11/2020 15.00p 15.00p 15.00p 15.00p 0
04/11/2020 15.00p 15.00p 15.00p 15.00p 0
03/11/2020 15.00p 15.00p 15.00p 15.00p 0
02/11/2020 15.00p 15.00p 15.00p 15.00p 0
30/10/2020 15.50p 15.50p 14.20p 15.00p 16995
29/10/2020 15.50p 15.50p 14.10p 15.50p 6000
28/10/2020 15.50p 15.50p 15.50p 15.50p 0
27/10/2020 16.50p 16.60p 15.00p 15.50p 11900
26/10/2020 16.50p 16.50p 16.50p 16.50p 0
23/10/2020 16.50p 16.50p 16.50p 16.50p 0
22/10/2020 16.50p 16.50p 16.50p 16.50p 0
21/10/2020 16.50p 16.60p 16.50p 16.50p 575
20/10/2020 16.50p 16.50p 16.50p 16.50p 0
19/10/2020 16.50p 16.50p 16.50p 16.50p 0
16/10/2020 16.50p 16.50p 16.50p 16.50p 0
15/10/2020 16.50p 16.50p 16.50p 16.50p 0
14/10/2020 16.50p 16.50p 16.50p 16.50p 0
13/10/2020 16.50p 16.50p 15.00p 16.50p 2543
12/10/2020 16.50p 16.50p 15.00p 16.50p 2680
09/10/2020 16.50p 16.50p 15.00p 16.50p 3640
08/10/2020 16.50p 16.50p 16.50p 16.50p 0
07/10/2020 16.50p 16.50p 16.50p 16.50p 0
06/10/2020 16.50p 16.50p 16.50p 16.50p 0
05/10/2020 16.50p 16.50p 16.50p 16.50p 0
02/10/2020 16.50p 16.63p 16.50p 16.50p 2935
01/10/2020 16.50p 16.50p 16.50p 16.50p 0
30/09/2020 16.50p 16.50p 15.00p 16.50p 20000
29/09/2020 16.50p 16.75p 15.00p 16.50p 30114
28/09/2020 16.50p 16.50p 16.50p 16.50p 0
25/09/2020 16.50p 16.50p 15.00p 16.50p 2327
24/09/2020 16.50p 16.50p 15.00p 16.50p 2375
23/09/2020 16.50p 16.50p 16.50p 16.50p 0
22/09/2020 16.50p 16.50p 16.50p 16.50p 0
21/09/2020 16.50p 16.50p 16.50p 16.50p 0
18/09/2020 16.50p 16.50p 16.50p 16.50p 0
17/09/2020 16.50p 16.50p 16.50p 16.50p 0
16/09/2020 16.50p 16.50p 15.75p 16.50p 463
15/09/2020 16.50p 16.50p 16.50p 16.50p 0
14/09/2020 16.50p 16.50p 15.00p 16.50p 8455
11/09/2020 16.50p 16.50p 16.50p 16.50p 0
10/09/2020 16.50p 18.00p 15.00p 16.50p 9469
09/09/2020 16.50p 16.50p 16.50p 16.50p 0
08/09/2020 16.50p 16.50p 16.50p 16.50p 0
07/09/2020 16.50p 16.50p 16.50p 16.50p 0
04/09/2020 16.50p 16.50p 15.00p 16.50p 3500
03/09/2020 16.50p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits