Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Buy Reckitt Benckiser Group (RKT) by Mark David Hartley in The Motley Fool
- Buy Sage Group (SGE) by Edward Sheldon in The Motley Fool
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
Autins Group (AUTG) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2017 | 129.00p | 132.50p | 129.00p | 132.50p | 35775 |
| 11/12/2017 | 124.00p | 126.90p | 124.00p | 125.00p | 786 |
| 08/12/2017 | 125.50p | 128.00p | 125.50p | 125.50p | 459 |
| 07/12/2017 | 125.00p | 125.50p | 124.00p | 125.50p | 0 |
| 06/12/2017 | 126.00p | 126.00p | 120.75p | 125.00p | 7500 |
| 05/12/2017 | 127.50p | 130.00p | 123.50p | 126.00p | 5096 |
| 04/12/2017 | 132.00p | 132.00p | 127.50p | 127.50p | 0 |
| 01/12/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 30/11/2017 | 132.00p | 132.00p | 132.00p | 132.00p | -5000 |
| 29/11/2017 | 134.00p | 134.00p | 131.00p | 132.00p | 5000 |
| 28/11/2017 | 133.00p | 136.85p | 130.40p | 134.00p | 4357 |
| 27/11/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 24/11/2017 | 134.00p | 134.00p | 130.00p | 134.00p | 59447 |
| 23/11/2017 | 134.00p | 138.00p | 134.00p | 134.00p | 1000 |
| 22/11/2017 | 131.50p | 134.00p | 131.50p | 134.00p | 6000 |
| 21/11/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 2834 |
| 20/11/2017 | 131.50p | 135.00p | 131.50p | 131.50p | 1857 |
| 17/11/2017 | 134.00p | 134.00p | 130.00p | 131.50p | 3273 |
| 16/11/2017 | 136.50p | 136.50p | 130.00p | 134.00p | 4233 |
| 15/11/2017 | 138.50p | 138.50p | 136.50p | 136.50p | 0 |
| 14/11/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 13/11/2017 | 138.50p | 140.00p | 137.15p | 138.50p | 609 |
| 10/11/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 09/11/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 08/11/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 07/11/2017 | 138.50p | 140.00p | 137.03p | 138.50p | 14166 |
| 06/11/2017 | 138.50p | 138.50p | 137.15p | 138.50p | 720 |
| 03/11/2017 | 139.50p | 142.00p | 137.25p | 138.50p | 7365 |
| 02/11/2017 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 01/11/2017 | 141.50p | 141.50p | 139.50p | 139.50p | 0 |
| 31/10/2017 | 141.50p | 141.50p | 137.45p | 141.50p | 250 |
| 30/10/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 27/10/2017 | 141.50p | 141.50p | 137.45p | 141.50p | 993 |
| 26/10/2017 | 143.50p | 143.50p | 140.07p | 141.50p | 4000 |
| 25/10/2017 | 146.50p | 146.50p | 140.65p | 143.50p | 17438 |
| 24/10/2017 | 146.50p | 146.50p | 143.35p | 146.50p | 245 |
| 23/10/2017 | 146.50p | 150.00p | 144.15p | 146.50p | 2126 |
| 20/10/2017 | 147.50p | 149.00p | 145.58p | 146.50p | 3863 |
| 19/10/2017 | 147.50p | 149.00p | 147.50p | 147.50p | 3150 |
| 18/10/2017 | 147.50p | 149.00p | 147.50p | 147.50p | 6866 |
| 17/10/2017 | 147.50p | 147.50p | 146.00p | 147.50p | 15020 |
| 16/10/2017 | 149.00p | 149.00p | 147.50p | 147.50p | 4290 |
| 13/10/2017 | 148.00p | 149.00p | 148.00p | 149.00p | 8109 |
| 12/10/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 11/10/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 8700 |
| 10/10/2017 | 149.00p | 149.00p | 148.00p | 148.00p | 8173 |
| 09/10/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 5956 |
| 06/10/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 3270 |
| 05/10/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 04/10/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 56780 |
| 03/10/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 50000 |
| 02/10/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 29/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 3798 |
| 28/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 4044 |
| 27/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 5098 |
| 26/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 6826 |
| 25/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 20000 |
| 22/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 21/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 20/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 1000 |
| 19/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 4872 |
| 18/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 55238 |
| 15/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 3200 |
| 14/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 662 |
| 13/09/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 14319 |
| 12/09/2017 | 151.00p | 151.00p | 149.00p | 149.00p | 11000 |
| 11/09/2017 | 151.00p | 151.00p | 151.00p | 151.00p | 10772 |
| 08/09/2017 | 152.00p | 152.00p | 151.00p | 151.00p | 7535 |
| 07/09/2017 | 152.00p | 152.00p | 152.00p | 152.00p | 1000 |
| 06/09/2017 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 05/09/2017 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 04/09/2017 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 01/09/2017 | 150.50p | 152.00p | 150.50p | 152.00p | 11000 |
| 31/08/2017 | 150.50p | 150.50p | 150.50p | 150.50p | 802 |
| 30/08/2017 | 147.50p | 150.50p | 147.50p | 150.50p | 26620 |
| 29/08/2017 | 148.00p | 148.00p | 147.50p | 147.50p | 6667 |
| 25/08/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 24/08/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 23/08/2017 | 147.50p | 148.00p | 147.50p | 148.00p | 37501 |
| 22/08/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 21/08/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 1496 |
| 18/08/2017 | 146.00p | 147.50p | 146.00p | 147.50p | 265400 |
| 17/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 16/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 15/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 2824 |
| 14/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 11/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 10/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 3720 |
| 09/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 6423 |
| 08/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 17 |
| 07/08/2017 | 144.00p | 146.00p | 144.00p | 146.00p | 2017 |
| 04/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 03/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 02/08/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 25000 |
| 01/08/2017 | 145.00p | 145.00p | 144.00p | 144.00p | 1550 |
| 31/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 35950 |
| 28/07/2017 | 146.50p | 146.50p | 145.00p | 145.00p | 20976 |
| 27/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 10501 |
| 26/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 300 |
| 25/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 5000 |
| 24/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 4326 |
| 21/07/2017 | 143.00p | 146.50p | 143.00p | 146.50p | 7221 |
| 20/07/2017 | 139.00p | 143.00p | 137.50p | 143.00p | 17849 |
| 19/07/2017 | 135.50p | 137.50p | 135.50p | 137.50p | 49031 |
| 18/07/2017 | 132.50p | 135.50p | 132.50p | 135.50p | 23243 |
| 17/07/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/07/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 1 |
| 13/07/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 5771 |
| 12/07/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 10000 |
| 11/07/2017 | 134.00p | 134.00p | 132.50p | 132.50p | 79546 |
| 10/07/2017 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 07/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 369 |
| 05/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 6831 |
| 04/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 6800 |
| 03/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/06/2017 | 136.00p | 136.00p | 135.00p | 135.00p | 16000 |
| 29/06/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 357 |
| 28/06/2017 | 137.50p | 137.50p | 136.00p | 136.00p | 2900 |
| 27/06/2017 | 139.50p | 139.50p | 137.50p | 137.50p | 29766 |
| 26/06/2017 | 138.50p | 139.50p | 138.50p | 139.50p | 3294 |
| 23/06/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 1785 |
| 22/06/2017 | 137.50p | 138.50p | 137.50p | 138.50p | 0 |
| 21/06/2017 | 140.00p | 140.50p | 137.50p | 137.50p | 0 |
| 20/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/06/2017 | 140.00p | 140.00p | 138.80p | 140.00p | 5000 |
| 15/06/2017 | 139.50p | 141.58p | 139.50p | 141.00p | 2637 |
| 14/06/2017 | 137.00p | 139.80p | 137.00p | 139.50p | 12764 |
| 13/06/2017 | 132.50p | 137.00p | 131.15p | 137.00p | 54875 |
| 12/06/2017 | 126.00p | 126.00p | 125.00p | 126.00p | 2350 |
| 09/06/2017 | 131.50p | 131.50p | 126.00p | 126.00p | 17826 |
| 08/06/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 07/06/2017 | 133.50p | 133.50p | 127.50p | 131.50p | 11817 |
| 06/06/2017 | 133.50p | 133.50p | 133.35p | 133.50p | 1070 |
| 05/06/2017 | 133.50p | 133.50p | 130.00p | 133.50p | 28150 |
| 02/06/2017 | 135.00p | 135.00p | 131.00p | 133.50p | 20457 |
| 01/06/2017 | 136.50p | 136.50p | 133.00p | 135.00p | 28279 |
| 31/05/2017 | 136.50p | 137.00p | 136.50p | 136.50p | 2000 |
| 30/05/2017 | 136.50p | 136.70p | 136.50p | 136.50p | 4918 |
| 26/05/2017 | 137.50p | 137.50p | 136.00p | 136.50p | 7193 |
| 25/05/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 24/05/2017 | 137.50p | 137.50p | 136.00p | 137.50p | 10021 |
| 23/05/2017 | 137.50p | 138.00p | 137.00p | 137.50p | 42551 |
| 22/05/2017 | 137.50p | 139.00p | 137.50p | 137.50p | 6120 |
| 19/05/2017 | 139.00p | 139.00p | 137.00p | 137.50p | 33450 |
| 18/05/2017 | 139.00p | 140.00p | 139.00p | 139.00p | 4500 |
| 17/05/2017 | 139.00p | 139.00p | 138.00p | 139.00p | 10822 |
| 16/05/2017 | 139.00p | 140.00p | 139.00p | 139.00p | 2350 |
| 15/05/2017 | 139.50p | 139.50p | 138.00p | 139.00p | 27000 |
| 12/05/2017 | 138.50p | 142.00p | 138.50p | 139.50p | 38070 |
| 11/05/2017 | 138.50p | 140.00p | 138.50p | 138.50p | 25546 |
| 10/05/2017 | 138.50p | 140.00p | 138.50p | 138.50p | 5000 |
| 09/05/2017 | 137.50p | 140.00p | 137.50p | 138.50p | 2500 |
| 08/05/2017 | 131.50p | 139.60p | 131.50p | 137.50p | 13264 |
| 05/05/2017 | 131.50p | 135.00p | 130.00p | 131.50p | 22464 |
| 04/05/2017 | 131.50p | 134.00p | 129.00p | 131.50p | 19404 |
| 03/05/2017 | 131.50p | 134.00p | 130.00p | 131.50p | 17500 |
| 02/05/2017 | 128.50p | 133.70p | 128.50p | 131.50p | 21467 |
| 28/04/2017 | 127.50p | 129.21p | 127.50p | 128.50p | 1000 |
| 27/04/2017 | 127.50p | 127.50p | 125.00p | 127.50p | 284 |
| 26/04/2017 | 128.50p | 128.50p | 125.55p | 127.50p | 3097 |
| 25/04/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 24/04/2017 | 128.50p | 130.90p | 128.50p | 128.50p | 2284 |
| 21/04/2017 | 128.50p | 128.50p | 125.84p | 128.50p | 2000 |
| 20/04/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 19/04/2017 | 127.50p | 130.90p | 127.50p | 128.50p | 2840 |
| 18/04/2017 | 127.50p | 129.75p | 127.50p | 127.50p | 400 |
| 13/04/2017 | 125.50p | 130.00p | 125.50p | 127.50p | 15644 |
| 12/04/2017 | 125.50p | 126.25p | 124.25p | 125.50p | 7086 |
| 11/04/2017 | 124.50p | 125.50p | 124.00p | 125.50p | 59800 |
| 10/04/2017 | 124.50p | 124.80p | 124.50p | 124.50p | 1874 |
| 07/04/2017 | 124.50p | 124.50p | 123.00p | 124.50p | 460 |
| 06/04/2017 | 122.50p | 124.64p | 122.00p | 124.50p | 27150 |
| 05/04/2017 | 121.00p | 122.50p | 117.00p | 122.50p | 41631 |
| 04/04/2017 | 120.00p | 121.00p | 118.00p | 121.00p | 13820 |
| 03/04/2017 | 117.50p | 120.00p | 115.00p | 116.50p | 1343591 |
| 31/03/2017 | 117.50p | 120.00p | 115.75p | 117.50p | 247361 |
| 30/03/2017 | 123.50p | 124.50p | 120.30p | 120.50p | 31861 |
| 29/03/2017 | 125.50p | 126.96p | 122.75p | 123.50p | 52875 |
| 28/03/2017 | 125.50p | 126.00p | 125.50p | 125.50p | 10750 |
| 27/03/2017 | 131.50p | 131.50p | 125.50p | 125.50p | 12622 |
| 24/03/2017 | 134.00p | 134.00p | 128.00p | 131.50p | 3765 |
| 23/03/2017 | 134.00p | 134.00p | 128.00p | 134.00p | 11500 |
| 22/03/2017 | 130.00p | 134.00p | 129.60p | 134.00p | 16425 |
| 21/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/03/2017 | 135.50p | 135.50p | 125.40p | 130.00p | 35093 |
| 17/03/2017 | 144.00p | 144.00p | 136.00p | 137.00p | 22749 |
| 16/03/2017 | 146.50p | 149.00p | 143.15p | 144.00p | 38456 |
| 15/03/2017 | 147.50p | 149.17p | 147.50p | 147.50p | 25789 |
| 14/03/2017 | 148.50p | 148.50p | 147.50p | 147.50p | 0 |
| 13/03/2017 | 155.00p | 157.00p | 147.00p | 148.50p | 41155 |
| 10/03/2017 | 157.50p | 157.50p | 150.00p | 155.00p | 3990 |
| 09/03/2017 | 158.50p | 159.90p | 155.00p | 158.50p | 8083 |
| 08/03/2017 | 158.50p | 158.77p | 155.00p | 158.50p | 7217 |
| 07/03/2017 | 161.00p | 161.00p | 158.50p | 158.50p | 3711 |
| 06/03/2017 | 159.50p | 159.50p | 158.00p | 159.50p | 11470 |
| 03/03/2017 | 159.50p | 161.50p | 159.50p | 159.50p | 17000 |
| 02/03/2017 | 159.50p | 159.50p | 157.00p | 159.50p | 4531 |
| 01/03/2017 | 161.00p | 161.00p | 159.50p | 159.50p | 0 |
*Close Price adjusted for both dividends and splits