AA (AA.) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
13/11/2014 341.21p 341.71p 335.51p 340.47p 497033
12/11/2014 335.26p 341.71p 335.26p 340.22p 527534
11/11/2014 335.26p 342.20p 334.02p 340.72p 553866
10/11/2014 337.74p 343.20p 337.00p 338.73p 238726
07/11/2014 346.17p 346.17p 332.29p 341.71p 1285927
06/11/2014 343.94p 346.17p 339.72p 344.93p 397712
05/11/2014 343.20p 343.20p 340.72p 343.20p 970097
04/11/2014 341.46p 345.92p 337.24p 339.23p 332364
03/11/2014 327.33p 341.21p 324.35p 339.23p 768516
31/10/2014 330.05p 335.01p 325.34p 332.04p 1100013
30/10/2014 324.85p 334.27p 324.85p 334.27p 380294
29/10/2014 320.38p 327.08p 317.65p 325.34p 363113
28/10/2014 316.17p 320.38p 315.18p 318.15p 1547678
27/10/2014 314.43p 317.41p 308.23p 315.18p 398066
24/10/2014 313.44p 319.39p 310.46p 312.45p 2036400
23/10/2014 306.74p 309.10p 306.74p 307.24p 1025303
22/10/2014 310.96p 311.21p 307.24p 307.74p 74886
21/10/2014 311.46p 313.94p 307.49p 309.97p 106712
20/10/2014 310.96p 310.96p 306.99p 308.48p 87791
17/10/2014 310.46p 316.91p 305.50p 310.96p 488965
16/10/2014 316.91p 316.91p 299.55p 307.74p 606779
15/10/2014 314.43p 317.16p 310.96p 313.19p 2142569
14/10/2014 317.41p 318.29p 311.46p 313.44p 251281
13/10/2014 317.90p 318.89p 315.42p 315.67p 364606
10/10/2014 318.40p 322.12p 317.41p 319.89p 734816
09/10/2014 322.37p 324.10p 321.13p 322.37p 484980
08/10/2014 322.37p 323.11p 315.42p 319.39p 822280
07/10/2014 325.84p 327.33p 323.85p 324.10p 1058128
06/10/2014 326.58p 327.33p 320.88p 327.33p 817478
03/10/2014 322.61p 326.58p 320.38p 325.09p 1941345
02/10/2014 319.39p 321.52p 318.15p 320.63p 1975273
01/10/2014 320.63p 320.63p 318.40p 319.14p 383985
30/09/2014 319.89p 325.34p 316.17p 319.89p 1621680
29/09/2014 323.36p 324.95p 318.65p 319.89p 1179731
26/09/2014 313.44p 323.72p 313.44p 323.61p 470686
25/09/2014 304.02p 318.65p 303.39p 316.17p 2307081
24/09/2014 296.58p 307.49p 296.58p 304.51p 1403264
23/09/2014 292.86p 303.77p 290.63p 301.29p 908521
22/09/2014 290.87p 293.79p 284.67p 289.63p 292511
19/09/2014 292.86p 294.84p 287.90p 289.14p 5692092
18/09/2014 288.64p 289.63p 285.67p 288.89p 957922
17/09/2014 289.88p 292.61p 288.64p 288.64p 1128097
16/09/2014 293.11p 296.08p 287.65p 288.39p 500577
15/09/2014 295.34p 299.79p 291.62p 292.36p 1300979
12/09/2014 294.35p 297.86p 292.36p 296.82p 148531
11/09/2014 292.36p 296.33p 292.36p 293.60p 288875
10/09/2014 299.06p 301.93p 293.60p 296.58p 581638
09/09/2014 302.53p 305.39p 299.05p 299.55p 309415
08/09/2014 301.54p 306.50p 297.37p 303.52p 3650922
05/09/2014 297.57p 300.05p 297.57p 297.57p 1036197
04/09/2014 287.65p 301.29p 287.65p 298.56p 1400538
03/09/2014 284.43p 294.59p 284.23p 292.61p 1042889
02/09/2014 276.24p 282.94p 276.24p 282.69p 2355138
01/09/2014 274.01p 281.70p 274.01p 279.22p 444029
29/08/2014 273.76p 277.73p 271.68p 277.73p 333084
28/08/2014 270.54p 277.73p 267.81p 275.75p 1534447
27/08/2014 269.05p 273.52p 268.06p 273.52p 1303237
26/08/2014 272.77p 272.77p 267.81p 268.80p 175635
22/08/2014 272.77p 273.76p 266.82p 270.54p 437165
21/08/2014 267.81p 271.78p 266.22p 271.53p 248549
20/08/2014 262.85p 269.80p 262.85p 269.80p 971263
19/08/2014 262.85p 265.08p 260.12p 262.85p 2038885
18/08/2014 265.83p 265.83p 261.12p 261.12p 79690
15/08/2014 258.14p 263.84p 257.89p 262.60p 219675
14/08/2014 252.93p 265.83p 252.52p 260.87p 1362653
13/08/2014 248.22p 252.93p 248.22p 252.93p 721932
12/08/2014 245.99p 247.97p 245.99p 247.97p 496753
11/08/2014 247.48p 248.04p 245.99p 245.99p 131306
08/08/2014 243.01p 243.51p 242.02p 243.01p 107934
07/08/2014 244.25p 245.79p 243.01p 243.51p 163083
06/08/2014 245.49p 245.49p 243.01p 243.01p 81377
05/08/2014 245.74p 247.97p 243.01p 245.49p 1567754
04/08/2014 242.27p 243.26p 240.04p 243.01p 76829
01/08/2014 241.28p 243.01p 236.32p 240.04p 770104
31/07/2014 242.27p 242.27p 241.03p 242.02p 380639
30/07/2014 242.02p 247.73p 240.78p 242.02p 191260
29/07/2014 242.02p 242.02p 237.81p 240.78p 448740
28/07/2014 239.54p 240.58p 235.08p 236.07p 493526
25/07/2014 241.03p 241.03p 237.06p 238.06p 397079
24/07/2014 242.02p 243.01p 237.06p 238.06p 777003
23/07/2014 243.01p 245.67p 242.02p 242.02p 107069
22/07/2014 244.01p 244.50p 242.77p 242.77p 144744
21/07/2014 245.74p 246.23p 243.01p 243.51p 130159
18/07/2014 244.01p 246.30p 244.01p 245.74p 64395
17/07/2014 247.97p 247.97p 245.00p 245.00p 83662
16/07/2014 245.99p 247.48p 245.99p 246.98p 10789
15/07/2014 245.99p 247.97p 245.99p 246.98p 40240
14/07/2014 245.99p 248.97p 245.99p 247.97p 33410
11/07/2014 248.97p 248.97p 241.28p 246.98p 296291
10/07/2014 247.97p 248.72p 241.53p 244.01p 361066
09/07/2014 248.97p 252.17p 247.23p 247.48p 365925
08/07/2014 249.96p 252.93p 247.97p 247.97p 304920
07/07/2014 253.18p 254.92p 248.97p 252.93p 498863
04/07/2014 254.92p 255.17p 252.93p 254.92p 256167
03/07/2014 247.48p 257.40p 246.98p 253.18p 1806909
02/07/2014 245.25p 249.71p 244.40p 246.49p 1876085
01/07/2014 245.99p 245.99p 244.25p 244.50p 903520
30/06/2014 245.00p 245.99p 243.51p 245.99p 1122267
27/06/2014 240.04p 244.01p 239.54p 243.51p 2394394
26/06/2014 233.10p 247.97p 230.45p 240.04p 3782730
25/06/2014 227.14p 235.08p 226.15p 235.08p 1703432
24/06/2014 230.12p 231.86p 223.67p 227.89p 37021728
23/06/2014 242.02p 247.97p 227.14p 230.12p 19211796

*Close Price adjusted for both dividends and splits