Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
27/11/2019 19.50p 20.00p 19.50p 20.00p 60500
26/11/2019 19.50p 19.50p 19.50p 19.50p 0
25/11/2019 19.50p 19.50p 19.50p 19.50p 0
22/11/2019 19.50p 19.50p 19.50p 19.50p 0
21/11/2019 19.50p 19.50p 19.50p 19.50p 0
20/11/2019 19.50p 19.50p 19.00p 19.50p 532
19/11/2019 19.50p 19.50p 19.50p 19.50p 0
18/11/2019 19.50p 19.50p 19.00p 19.50p 111
15/11/2019 19.50p 19.50p 19.50p 19.50p 2543
14/11/2019 19.50p 19.50p 19.50p 19.50p 0
13/11/2019 19.50p 19.90p 19.00p 19.50p 11300
12/11/2019 18.50p 19.50p 18.50p 19.50p 30000
11/11/2019 18.50p 18.50p 18.50p 18.50p 0
08/11/2019 18.50p 18.75p 18.50p 18.50p 15768
07/11/2019 18.50p 18.50p 18.50p 18.50p 10000
06/11/2019 18.50p 18.50p 17.00p 18.50p 2000
05/11/2019 18.50p 18.80p 17.10p 18.50p 25500
04/11/2019 19.00p 19.00p 18.00p 18.50p 5000
01/11/2019 19.00p 20.37p 19.00p 19.00p 20000
31/10/2019 19.00p 20.00p 18.00p 19.00p 65925
30/10/2019 19.50p 19.50p 19.00p 19.00p 5000
29/10/2019 20.50p 20.50p 19.00p 19.50p 103531
28/10/2019 20.50p 21.00p 19.00p 20.50p 42821
25/10/2019 20.50p 21.00p 20.50p 20.50p 1770
24/10/2019 20.50p 20.50p 20.50p 20.50p 0
23/10/2019 20.50p 20.50p 20.50p 20.50p 0
22/10/2019 20.50p 20.50p 20.50p 20.50p 0
21/10/2019 20.50p 20.50p 20.00p 20.50p 2000
18/10/2019 20.50p 20.50p 20.50p 20.50p 0
17/10/2019 20.50p 20.50p 20.50p 20.50p 0
16/10/2019 20.50p 20.50p 20.50p 20.50p 0
15/10/2019 20.50p 20.50p 20.00p 20.50p 391
14/10/2019 20.50p 20.50p 20.50p 20.50p 0
11/10/2019 20.50p 20.50p 20.00p 20.50p 20000
10/10/2019 20.50p 20.50p 20.50p 20.50p 0
09/10/2019 20.50p 20.50p 20.50p 20.50p 0
08/10/2019 20.50p 20.50p 20.50p 20.50p 0
07/10/2019 20.50p 20.50p 20.50p 20.50p 0
04/10/2019 20.50p 20.50p 20.50p 20.50p 0
03/10/2019 20.50p 20.50p 20.00p 20.50p 100
02/10/2019 20.50p 20.50p 20.50p 20.50p 0
01/10/2019 20.50p 20.50p 20.50p 20.50p 0
30/09/2019 20.50p 20.50p 20.50p 20.50p 0
27/09/2019 20.50p 20.50p 20.50p 20.50p 0
26/09/2019 20.50p 20.50p 20.50p 20.50p 0
25/09/2019 20.50p 20.50p 20.50p 20.50p 0
24/09/2019 20.50p 20.50p 20.50p 20.50p 0
23/09/2019 20.50p 20.50p 20.50p 20.50p 0
20/09/2019 20.50p 20.50p 20.00p 20.50p 23809
19/09/2019 20.50p 20.50p 19.10p 20.50p 20211
18/09/2019 21.00p 21.00p 21.00p 21.00p 0
17/09/2019 21.00p 21.00p 20.00p 21.00p 28721
16/09/2019 21.00p 21.00p 21.00p 21.00p 0
13/09/2019 21.00p 21.00p 21.00p 21.00p 0
12/09/2019 21.00p 21.49p 21.00p 21.00p 18500
11/09/2019 21.00p 21.00p 21.00p 21.00p 0
10/09/2019 21.00p 21.90p 21.00p 21.00p 22238
09/09/2019 21.50p 21.50p 20.50p 21.00p 43721
06/09/2019 21.00p 21.00p 21.00p 21.00p 0
05/09/2019 22.00p 22.00p 21.00p 21.00p 25000
04/09/2019 22.50p 22.50p 21.00p 22.00p 12532
03/09/2019 22.50p 22.50p 22.05p 22.50p 1420
02/09/2019 22.50p 22.50p 22.50p 22.50p 0
30/08/2019 22.50p 22.50p 22.05p 22.50p 10000
29/08/2019 22.50p 22.50p 22.50p 22.50p 0
28/08/2019 22.50p 22.50p 22.50p 22.50p 0
27/08/2019 22.50p 22.50p 22.50p 22.50p 0
23/08/2019 22.50p 23.00p 22.50p 22.50p 159869
22/08/2019 23.50p 23.50p 20.00p 23.50p 95000
21/08/2019 23.50p 23.50p 23.50p 23.50p 96326
20/08/2019 23.50p 23.50p 23.50p 23.50p 0
19/08/2019 23.50p 23.50p 22.20p 23.50p 10000
16/08/2019 23.50p 23.50p 23.50p 23.50p 0
15/08/2019 23.50p 23.50p 23.50p 23.50p 0
14/08/2019 23.50p 23.50p 23.50p 23.50p 0
13/08/2019 23.50p 23.50p 22.20p 23.50p 1500
12/08/2019 23.50p 23.50p 23.50p 23.50p 0
09/08/2019 23.50p 23.50p 23.50p 23.50p 0
08/08/2019 23.50p 23.50p 23.50p 23.50p 0
07/08/2019 23.50p 23.50p 23.50p 23.50p 0
06/08/2019 23.50p 23.90p 23.50p 23.50p 20000
05/08/2019 23.50p 23.50p 23.50p 23.50p 0
02/08/2019 22.00p 23.50p 22.00p 23.50p 138535
01/08/2019 28.50p 28.50p 27.51p 28.50p 5000
31/07/2019 28.50p 28.50p 28.50p 28.50p 0
30/07/2019 28.50p 28.50p 28.50p 28.50p 0
29/07/2019 28.50p 28.50p 27.51p 28.50p 24381
26/07/2019 28.50p 28.50p 28.50p 28.50p 0
25/07/2019 28.50p 28.50p 28.50p 28.50p 0
24/07/2019 28.00p 29.49p 27.51p 28.50p 88740
23/07/2019 28.00p 29.00p 26.50p 28.00p 114125
22/07/2019 28.00p 28.00p 28.00p 28.00p 10000
19/07/2019 28.00p 28.00p 28.00p 28.00p 0
18/07/2019 27.50p 28.00p 27.50p 28.00p 0
17/07/2019 27.50p 27.50p 27.50p 27.50p 0
16/07/2019 27.50p 27.50p 26.15p 27.50p 2068
15/07/2019 27.50p 27.50p 27.50p 27.50p 0
12/07/2019 26.00p 28.70p 26.00p 27.50p 20662
11/07/2019 26.00p 26.00p 26.00p 26.00p 0
10/07/2019 26.00p 26.00p 26.00p 26.00p 4081
09/07/2019 26.00p 26.03p 26.00p 26.00p 1142
08/07/2019 26.00p 26.00p 26.00p 26.00p 0
05/07/2019 26.00p 26.00p 26.00p 26.00p 0
04/07/2019 26.00p 26.00p 26.00p 26.00p 0
03/07/2019 26.00p 26.00p 26.00p 26.00p 0
02/07/2019 26.00p 26.00p 25.55p 26.00p 2631
01/07/2019 26.00p 26.00p 25.55p 26.00p 16000
28/06/2019 26.00p 26.00p 26.00p 26.00p 0
27/06/2019 26.00p 26.00p 26.00p 26.00p 0
26/06/2019 26.00p 27.00p 26.00p 26.00p 15450
25/06/2019 28.00p 28.00p 28.00p 28.00p 0
24/06/2019 28.00p 28.00p 28.00p 28.00p 0
21/06/2019 28.00p 28.00p 27.81p 28.00p 8239
20/06/2019 28.00p 28.00p 27.81p 28.00p 678
19/06/2019 28.00p 28.90p 28.00p 28.00p 269
18/06/2019 28.00p 28.00p 28.00p 28.00p 0
17/06/2019 28.00p 28.80p 27.75p 28.00p 8007
14/06/2019 28.00p 28.10p 28.00p 28.00p 10000
13/06/2019 28.00p 28.00p 28.00p 28.00p 0
12/06/2019 28.00p 29.00p 28.00p 28.00p 109000
11/06/2019 28.00p 28.00p 28.00p 28.00p 0
10/06/2019 28.00p 28.00p 28.00p 28.00p 0
07/06/2019 27.50p 28.90p 27.50p 28.00p 30522
06/06/2019 26.00p 28.80p 24.64p 27.50p 48912
05/06/2019 36.50p 36.50p 35.51p 36.50p 25000
04/06/2019 36.50p 36.50p 35.51p 36.50p 508
03/06/2019 36.50p 36.50p 36.50p 36.50p 0
31/05/2019 37.00p 37.00p 35.90p 36.50p 3000
30/05/2019 36.50p 38.00p 36.50p 37.00p 13020
29/05/2019 36.50p 36.50p 36.50p 36.50p 0
28/05/2019 36.50p 36.50p 36.05p 36.50p 994
24/05/2019 36.50p 38.00p 36.50p 36.50p 16160
23/05/2019 36.50p 36.50p 36.50p 36.50p 0
22/05/2019 36.50p 36.50p 35.55p 36.50p 102258
21/05/2019 35.50p 37.00p 35.00p 36.50p 24289
20/05/2019 35.50p 35.50p 35.50p 35.50p 0
17/05/2019 35.50p 35.50p 35.50p 35.50p 0
16/05/2019 35.50p 35.50p 35.50p 35.50p 0
15/05/2019 35.50p 37.00p 35.50p 35.50p 8776
14/05/2019 34.00p 35.50p 34.00p 35.50p 0
13/05/2019 34.00p 34.90p 34.00p 34.00p 1000
10/05/2019 34.00p 34.00p 34.00p 34.00p 0
09/05/2019 34.00p 34.00p 33.50p 34.00p 0
08/05/2019 33.50p 33.50p 32.51p 33.50p 75000
07/05/2019 33.50p 34.85p 32.51p 33.50p 11956
03/05/2019 33.50p 33.50p 33.50p 33.50p 0
02/05/2019 33.50p 33.50p 33.50p 33.50p 0
01/05/2019 33.50p 33.50p 32.51p 33.50p 4229
30/04/2019 33.50p 33.50p 33.50p 33.50p 0
29/04/2019 33.50p 33.50p 33.50p 33.50p 0
26/04/2019 33.50p 33.50p 33.50p 33.50p 0
25/04/2019 33.50p 33.50p 33.50p 33.50p 0
24/04/2019 33.50p 33.50p 32.51p 33.50p 2257
23/04/2019 33.50p 33.50p 33.50p 33.50p 0
18/04/2019 33.50p 34.00p 33.50p 33.50p 1000
17/04/2019 33.50p 34.00p 33.50p 33.50p 1438
16/04/2019 33.50p 33.50p 33.50p 33.50p 0
15/04/2019 33.50p 33.50p 33.50p 33.50p 0
12/04/2019 33.50p 34.75p 32.00p 33.50p 60580
11/04/2019 33.50p 33.50p 33.50p 33.50p 0
10/04/2019 33.50p 33.50p 33.50p 33.50p 0
09/04/2019 33.50p 34.50p 32.10p 33.50p 41386
08/04/2019 33.50p 34.50p 32.51p 33.50p 27482
05/04/2019 33.50p 33.50p 33.50p 33.50p 0
04/04/2019 33.00p 35.00p 32.00p 33.50p 15800
03/04/2019 32.50p 33.00p 32.50p 33.00p 0
02/04/2019 32.50p 34.00p 32.50p 32.50p 5640
01/04/2019 31.00p 33.85p 31.00p 32.50p 73185
29/03/2019 30.50p 33.00p 30.50p 31.00p 27000
28/03/2019 31.00p 31.00p 31.00p 31.00p 0
27/03/2019 31.00p 31.10p 31.00p 31.00p 1463
26/03/2019 31.00p 31.00p 31.00p 31.00p 10900
25/03/2019 31.00p 31.00p 31.00p 31.00p 0
22/03/2019 31.00p 31.00p 31.00p 31.00p 0
21/03/2019 31.00p 31.00p 31.00p 31.00p 0
20/03/2019 31.00p 31.00p 30.00p 31.00p 3000
19/03/2019 32.50p 32.50p 31.00p 31.00p 28981
18/03/2019 32.50p 33.00p 32.00p 32.50p 16151
15/03/2019 32.50p 32.50p 31.60p 32.50p 1845
14/03/2019 32.50p 33.87p 32.50p 32.50p 39762
13/03/2019 32.50p 32.50p 32.50p 32.50p 0
12/03/2019 31.00p 35.45p 31.00p 32.50p 75595
11/03/2019 23.50p 33.00p 23.50p 29.50p 168344
08/03/2019 23.50p 23.50p 23.50p 23.50p 256000
07/03/2019 22.00p 23.50p 22.00p 23.50p 11630
06/03/2019 19.50p 22.85p 19.50p 22.00p 35000
05/03/2019 22.00p 22.00p 21.25p 22.00p 3500
04/03/2019 22.00p 22.00p 22.00p 22.00p 0
01/03/2019 22.00p 22.00p 21.12p 22.00p 2000
28/02/2019 22.00p 22.00p 22.00p 22.00p 0
27/02/2019 22.00p 22.00p 21.00p 22.00p 4610
26/02/2019 22.00p 22.00p 22.00p 22.00p 0
25/02/2019 22.00p 22.00p 22.00p 22.00p 40000
22/02/2019 22.00p 22.00p 22.00p 22.00p 0
21/02/2019 22.00p 22.00p 22.00p 22.00p 0
20/02/2019 22.00p 22.45p 22.00p 22.00p 863
19/02/2019 22.50p 22.50p 21.00p 22.00p 62830
18/02/2019 22.50p 24.00p 22.50p 22.50p 729
15/02/2019 19.00p 23.00p 19.00p 22.50p 71029
14/02/2019 18.00p 19.90p 18.00p 19.00p 163421

*Close Price adjusted for both dividends and splits