AA (AA.) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AA

Date Open High Low Close* Volume
29/03/2017 270.00p 271.00p 256.10p 259.90p 4885072
28/03/2017 258.50p 272.30p 258.50p 270.50p 4788925
27/03/2017 255.70p 259.20p 254.60p 255.80p 1178724
24/03/2017 258.70p 258.70p 255.10p 256.70p 1019565
23/03/2017 254.50p 259.00p 251.00p 258.00p 1384646
22/03/2017 253.60p 254.70p 250.50p 252.40p 877227
21/03/2017 258.90p 260.20p 253.50p 253.90p 766593
20/03/2017 256.10p 258.10p 255.00p 257.90p 691846
17/03/2017 253.80p 256.20p 252.92p 255.00p 1382713
16/03/2017 254.70p 256.70p 252.10p 255.10p 1290820
15/03/2017 256.00p 256.40p 250.75p 255.00p 1739841
14/03/2017 260.30p 261.10p 256.20p 256.40p 1435892
13/03/2017 271.10p 271.50p 253.60p 261.70p 2860610
10/03/2017 272.00p 273.70p 269.87p 271.50p 1153961
09/03/2017 267.30p 271.20p 265.00p 271.00p 2489734
08/03/2017 262.20p 267.10p 259.50p 266.60p 1201023
07/03/2017 264.00p 264.40p 260.90p 261.20p 683937
06/03/2017 258.90p 264.80p 258.30p 263.10p 892537
03/03/2017 261.40p 261.40p 257.20p 260.20p 1071273
02/03/2017 263.40p 266.90p 260.50p 261.10p 898005
01/03/2017 262.00p 265.50p 259.90p 265.30p 1080970
28/02/2017 258.70p 262.30p 257.90p 261.60p 1746664
27/02/2017 259.10p 260.40p 251.20p 259.90p 1573709
24/02/2017 263.20p 263.20p 258.30p 260.50p 1605588
23/02/2017 261.10p 262.40p 257.40p 261.50p 1537633
22/02/2017 263.80p 265.30p 259.20p 261.20p 1174222
21/02/2017 263.10p 263.10p 260.00p 263.00p 834932
20/02/2017 261.10p 263.30p 257.60p 261.70p 905548
17/02/2017 262.30p 263.70p 258.40p 259.80p 1400057
16/02/2017 261.00p 263.20p 258.40p 261.80p 1430186
15/02/2017 258.80p 260.70p 258.10p 260.60p 1632067
14/02/2017 254.20p 258.60p 253.80p 258.60p 1208831
13/02/2017 257.50p 258.44p 252.70p 256.00p 741974
10/02/2017 257.30p 258.70p 253.30p 256.50p 750056
09/02/2017 249.50p 256.30p 248.60p 255.70p 3067921
08/02/2017 252.00p 257.10p 246.80p 248.40p 1482245
07/02/2017 251.40p 254.80p 249.60p 252.10p 1197420
06/02/2017 247.80p 254.10p 247.10p 250.90p 1049247
03/02/2017 245.00p 247.50p 243.50p 247.20p 2552930
02/02/2017 248.50p 251.00p 244.40p 245.00p 1304185
01/02/2017 245.60p 249.90p 240.50p 248.70p 1700616
31/01/2017 244.00p 247.40p 243.10p 243.90p 1293001
30/01/2017 243.00p 248.10p 241.90p 245.40p 1072257
27/01/2017 246.90p 246.90p 241.40p 245.20p 1855085
26/01/2017 246.00p 248.00p 244.50p 246.00p 826396
25/01/2017 244.00p 248.20p 238.50p 244.80p 5163138
24/01/2017 250.10p 251.82p 242.50p 242.90p 3707534
23/01/2017 253.50p 256.77p 248.10p 250.80p 2357478
20/01/2017 269.10p 271.30p 249.60p 254.00p 3122969
19/01/2017 267.80p 271.40p 267.20p 270.90p 887207
18/01/2017 270.40p 270.40p 265.00p 270.10p 1437726
17/01/2017 271.50p 271.60p 265.00p 269.70p 856916
16/01/2017 272.70p 274.20p 270.10p 271.90p 627898
13/01/2017 275.60p 275.60p 272.60p 273.60p 451440
12/01/2017 275.90p 276.30p 268.90p 274.90p 892393
11/01/2017 277.20p 277.70p 273.00p 273.30p 582218
10/01/2017 277.70p 278.60p 275.60p 276.80p 1607503
09/01/2017 278.90p 280.10p 276.70p 277.50p 1111772
06/01/2017 279.60p 280.50p 274.60p 278.40p 891284
05/01/2017 277.50p 283.00p 277.50p 281.30p 889913
04/01/2017 283.20p 283.20p 279.70p 280.50p 940946
03/01/2017 279.90p 282.20p 276.70p 282.10p 816072
30/12/2016 278.80p 278.80p 274.10p 277.10p 144081
29/12/2016 275.20p 278.40p 275.20p 277.00p 634613
28/12/2016 275.70p 278.00p 273.70p 276.50p 565216
23/12/2016 275.60p 277.50p 275.60p 276.30p 386026
22/12/2016 272.40p 277.10p 270.20p 275.90p 888007
21/12/2016 274.90p 275.80p 272.20p 273.60p 695172
20/12/2016 275.60p 278.30p 273.40p 274.00p 1235217
19/12/2016 277.00p 278.50p 273.20p 276.10p 1052138
16/12/2016 278.50p 278.50p 275.90p 276.50p 2021241
15/12/2016 275.60p 278.70p 274.20p 277.90p 2153362
14/12/2016 278.80p 280.00p 275.20p 276.70p 1384926
13/12/2016 278.90p 280.00p 274.10p 278.50p 1187256
12/12/2016 278.70p 281.70p 276.00p 276.90p 1197616
09/12/2016 278.60p 281.30p 278.20p 279.60p 4670646
08/12/2016 279.80p 284.20p 278.50p 279.30p 1785520
07/12/2016 279.70p 284.40p 276.40p 281.20p 1933125
06/12/2016 262.00p 279.20p 261.90p 276.50p 1405659
05/12/2016 266.20p 269.90p 261.20p 261.90p 794492
02/12/2016 271.50p 276.13p 265.50p 268.20p 944582
01/12/2016 267.00p 273.80p 266.50p 272.50p 1114273
30/11/2016 267.20p 269.30p 264.10p 265.70p 1185784
29/11/2016 263.30p 269.70p 263.30p 269.60p 1377810
28/11/2016 261.50p 263.80p 255.80p 263.70p 1005439
25/11/2016 262.00p 262.00p 257.50p 260.10p 906464
24/11/2016 260.70p 265.80p 255.60p 260.40p 1703953
23/11/2016 263.10p 268.10p 260.40p 260.70p 1146775
22/11/2016 260.60p 263.60p 259.90p 263.20p 2109351
21/11/2016 263.80p 265.40p 258.80p 259.80p 1140767
18/11/2016 262.70p 264.00p 260.00p 262.20p 1068486
17/11/2016 254.30p 264.50p 252.70p 263.00p 1050714
16/11/2016 259.40p 259.90p 253.80p 254.40p 853131
15/11/2016 259.40p 262.50p 256.90p 258.30p 1091082
14/11/2016 262.00p 263.30p 258.90p 259.50p 896645
11/11/2016 262.10p 266.80p 257.60p 259.30p 2090522
10/11/2016 262.70p 272.40p 262.00p 264.40p 1753529
09/11/2016 252.20p 261.20p 249.70p 260.30p 1778966
08/11/2016 257.20p 260.40p 256.70p 260.00p 1274857
07/11/2016 255.80p 257.00p 253.60p 256.60p 1947188
04/11/2016 258.30p 258.30p 250.60p 252.00p 1357481
03/11/2016 253.20p 266.10p 251.10p 257.40p 1546046
02/11/2016 254.50p 254.50p 250.60p 251.60p 975372
01/11/2016 257.50p 257.70p 255.00p 256.00p 1029223
31/10/2016 256.20p 257.70p 254.00p 256.10p 1369761
28/10/2016 251.90p 260.10p 250.60p 258.50p 1752686
27/10/2016 252.40p 253.89p 246.60p 253.10p 1168941
26/10/2016 253.90p 255.60p 249.00p 252.30p 1168534
25/10/2016 257.40p 259.30p 253.60p 254.80p 818886
24/10/2016 257.40p 261.00p 255.20p 255.70p 603717
21/10/2016 261.40p 262.00p 256.90p 257.90p 637187
20/10/2016 260.10p 262.10p 257.10p 259.70p 1789425
19/10/2016 264.40p 264.40p 256.70p 258.70p 1139224
18/10/2016 262.20p 265.30p 260.00p 262.50p 1724112
17/10/2016 264.20p 265.70p 261.20p 261.60p 894217
14/10/2016 267.50p 269.80p 264.70p 265.40p 913042
13/10/2016 268.00p 268.70p 264.50p 265.90p 2329002
12/10/2016 269.00p 272.20p 266.60p 268.00p 832532
11/10/2016 271.30p 272.70p 267.60p 269.10p 1704773
10/10/2016 277.50p 277.50p 271.60p 272.00p 1675283
07/10/2016 284.20p 285.00p 275.80p 276.10p 1689922
06/10/2016 290.30p 292.10p 284.00p 284.20p 1700791
05/10/2016 293.50p 296.90p 289.00p 289.70p 1351028
04/10/2016 301.30p 302.60p 295.30p 296.70p 2854127
03/10/2016 297.10p 300.70p 294.50p 299.30p 976207
30/09/2016 297.20p 298.00p 292.40p 295.70p 1568774
29/09/2016 299.70p 300.40p 294.70p 300.40p 1537456
28/09/2016 283.00p 297.50p 280.00p 297.00p 4861755
27/09/2016 299.70p 299.70p 284.00p 285.00p 1530551
26/09/2016 303.50p 303.50p 293.70p 296.80p 924786
23/09/2016 305.70p 307.40p 302.40p 303.90p 1273908
22/09/2016 309.00p 309.00p 303.90p 305.40p 1115770
21/09/2016 307.00p 309.00p 306.80p 307.30p 1109367
20/09/2016 303.20p 306.80p 302.30p 306.30p 1078329
19/09/2016 304.00p 305.30p 300.60p 303.10p 1072757
16/09/2016 298.20p 303.40p 298.00p 303.00p 3054246
15/09/2016 300.00p 300.60p 294.30p 299.70p 1682644
14/09/2016 301.10p 302.60p 296.80p 298.30p 1177047
13/09/2016 298.10p 303.70p 296.89p 300.80p 1332606
12/09/2016 299.10p 300.03p 294.30p 297.40p 1360853
09/09/2016 292.00p 306.30p 290.10p 303.00p 1973094
08/09/2016 283.00p 291.00p 282.30p 291.00p 2236163
07/09/2016 284.00p 284.80p 278.75p 284.70p 1410448
06/09/2016 278.90p 283.00p 278.70p 282.70p 1639078
05/09/2016 284.30p 284.30p 276.20p 278.80p 339919
02/09/2016 274.70p 280.70p 273.00p 279.40p 12311129
01/09/2016 273.70p 276.20p 270.30p 275.00p 2038288
31/08/2016 274.10p 274.40p 269.90p 270.20p 2542293
30/08/2016 275.30p 276.10p 272.20p 273.70p 678183
26/08/2016 272.50p 275.00p 270.92p 273.60p 592547
25/08/2016 276.00p 277.40p 273.10p 274.90p 1778888
24/08/2016 274.60p 281.70p 272.40p 275.00p 1742315
23/08/2016 273.30p 277.40p 272.70p 275.60p 1042930
22/08/2016 272.40p 275.80p 269.20p 273.10p 682001
19/08/2016 270.90p 274.90p 269.90p 272.60p 932914
18/08/2016 270.70p 274.20p 270.20p 272.60p 413560
17/08/2016 270.10p 271.70p 267.60p 270.60p 389673
16/08/2016 273.40p 277.10p 270.30p 270.70p 724984
15/08/2016 274.10p 276.70p 272.50p 274.10p 491726
12/08/2016 272.30p 279.74p 271.19p 275.00p 1238168
11/08/2016 268.60p 272.20p 265.70p 271.10p 1300550
10/08/2016 267.50p 271.40p 266.10p 268.50p 895980
09/08/2016 264.10p 272.60p 264.10p 267.90p 1106688
08/08/2016 265.70p 271.80p 264.30p 265.60p 900960
05/08/2016 261.40p 272.80p 259.60p 266.40p 1832496
04/08/2016 248.80p 261.00p 248.80p 259.20p 4916608
03/08/2016 242.20p 243.20p 236.40p 242.00p 976444
02/08/2016 239.90p 242.10p 237.60p 239.10p 2754260
01/08/2016 250.00p 250.30p 239.40p 243.10p 1125250
29/07/2016 244.20p 248.10p 238.00p 247.90p 1269348
28/07/2016 244.40p 246.17p 240.50p 241.40p 2360808
27/07/2016 237.70p 243.60p 236.80p 242.50p 910102
26/07/2016 243.00p 243.00p 235.10p 238.40p 1001969
25/07/2016 242.40p 243.70p 238.60p 242.10p 1185364
22/07/2016 243.80p 244.20p 238.90p 240.30p 1098081
21/07/2016 241.80p 243.40p 238.20p 243.00p 2314975
20/07/2016 242.00p 243.30p 239.10p 240.70p 2016795
19/07/2016 240.40p 244.60p 240.00p 240.10p 988678
18/07/2016 243.70p 245.10p 236.95p 243.20p 2155795
15/07/2016 239.50p 243.00p 237.00p 240.00p 2549080
14/07/2016 240.00p 241.80p 235.80p 240.00p 7917683
13/07/2016 257.40p 257.40p 248.90p 250.20p 1273598
12/07/2016 253.50p 257.70p 251.90p 256.30p 1061238
11/07/2016 246.10p 252.60p 244.00p 251.10p 1739137
08/07/2016 240.00p 247.60p 239.90p 242.60p 1138241
07/07/2016 242.00p 245.00p 238.64p 241.00p 2076834
06/07/2016 234.80p 239.00p 233.50p 238.60p 2837701
05/07/2016 240.50p 243.60p 237.50p 238.50p 9523700
04/07/2016 248.20p 251.10p 236.90p 241.30p 1903903
01/07/2016 241.10p 249.60p 236.00p 248.60p 2310484
30/06/2016 225.00p 239.90p 225.00p 239.80p 1928692
29/06/2016 222.40p 228.00p 218.00p 228.00p 2587089
28/06/2016 216.00p 225.20p 212.00p 220.20p 3425759
27/06/2016 235.40p 235.40p 209.50p 209.90p 4550873
24/06/2016 272.20p 275.00p 233.60p 235.80p 5530022
23/06/2016 285.60p 290.80p 284.40p 289.50p 1006245
22/06/2016 280.40p 288.10p 279.00p 285.70p 1784648
21/06/2016 276.80p 281.00p 275.80p 279.30p 897065
20/06/2016 266.00p 282.30p 266.00p 278.30p 1173555
17/06/2016 257.70p 265.00p 257.70p 263.30p 1793384

*Close Price adjusted for both dividends and splits