Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
26/04/2018 90.50p 92.00p 90.50p 90.50p 3825
25/04/2018 90.50p 90.50p 90.50p 90.50p 0
24/04/2018 90.50p 90.50p 88.90p 90.50p 437
23/04/2018 90.50p 90.50p 88.70p 90.50p 0
20/04/2018 90.50p 90.50p 90.50p 90.50p 0
19/04/2018 90.50p 90.50p 90.50p 90.50p 0
18/04/2018 90.50p 91.45p 88.90p 90.50p 13459
17/04/2018 90.50p 90.50p 90.50p 90.50p 0
16/04/2018 90.50p 90.50p 88.90p 90.50p 17778
13/04/2018 90.50p 90.50p 90.50p 90.50p 0
12/04/2018 90.50p 90.50p 88.50p 90.50p 1800
11/04/2018 90.50p 90.50p 90.50p 90.50p 0
10/04/2018 90.50p 92.27p 90.50p 90.50p 3000
09/04/2018 90.50p 90.50p 87.50p 90.50p 0
06/04/2018 87.50p 89.00p 87.50p 87.50p 6500
05/04/2018 88.50p 90.00p 85.55p 87.50p 4720
04/04/2018 87.50p 90.00p 87.33p 88.50p 9265
03/04/2018 87.50p 89.50p 86.50p 87.50p 3511
29/03/2018 87.50p 87.50p 87.50p 87.50p 480000
28/03/2018 87.50p 87.50p 85.50p 87.50p 10431
27/03/2018 96.00p 98.00p 84.05p 85.00p 73879
26/03/2018 96.00p 96.00p 92.00p 96.00p 8761
23/03/2018 96.00p 96.00p 96.00p 96.00p 20550
22/03/2018 96.00p 99.00p 91.16p 96.00p 614635
21/03/2018 96.00p 96.00p 92.00p 96.00p 9672
20/03/2018 96.00p 99.00p 93.00p 96.00p 10414
19/03/2018 96.00p 100.00p 93.25p 96.00p 2315
16/03/2018 96.00p 96.00p 93.00p 96.00p 10000
15/03/2018 105.00p 105.00p 92.00p 94.00p 39935
14/03/2018 109.00p 109.00p 108.44p 109.00p 827
13/03/2018 109.00p 109.00p 108.44p 109.00p 167
12/03/2018 110.00p 110.00p 105.00p 109.00p 5952
09/03/2018 110.00p 110.00p 105.00p 110.00p 13126
08/03/2018 111.00p 111.00p 105.00p 110.00p 2078
07/03/2018 111.00p 111.00p 107.00p 111.00p 0
06/03/2018 111.00p 111.00p 108.50p 111.00p 1200
05/03/2018 111.00p 111.00p 111.00p 111.00p 0
02/03/2018 111.00p 111.00p 107.00p 111.00p 0
01/03/2018 111.00p 112.00p 111.00p 111.00p 1408
28/02/2018 111.00p 111.00p 107.00p 111.00p 467
27/02/2018 111.00p 111.00p 111.00p 111.00p 0
26/02/2018 111.00p 113.70p 111.00p 111.00p 6319
23/02/2018 111.00p 111.00p 108.50p 111.00p 2200
22/02/2018 111.00p 111.00p 111.00p 111.00p 0
21/02/2018 111.00p 111.00p 111.00p 111.00p 0
20/02/2018 111.00p 114.00p 108.56p 111.00p 5539
19/02/2018 110.00p 115.00p 110.00p 111.00p 1012
16/02/2018 110.00p 112.00p 110.00p 110.00p 2756
15/02/2018 110.00p 110.00p 107.00p 110.00p 15617
14/02/2018 110.00p 112.00p 110.00p 110.00p 3734
13/02/2018 110.00p 112.00p 107.05p 110.00p 3594
12/02/2018 110.00p 112.00p 110.00p 110.00p 1
09/02/2018 110.00p 110.00p 107.00p 110.00p 1986
08/02/2018 110.00p 112.00p 107.00p 110.00p 14739
07/02/2018 110.00p 112.00p 110.00p 110.00p 409541
06/02/2018 110.00p 110.00p 105.00p 110.00p 814
05/02/2018 116.50p 116.50p 110.00p 113.00p 2500
02/02/2018 122.50p 122.50p 115.00p 116.50p 6909
01/02/2018 115.00p 122.00p 115.00p 120.00p 6500
31/01/2018 110.00p 118.00p 110.00p 115.00p 9689
30/01/2018 107.50p 112.00p 105.00p 110.00p 32968
29/01/2018 114.50p 115.00p 106.00p 107.50p 22698
26/01/2018 114.50p 114.50p 114.50p 114.50p 0
25/01/2018 116.00p 116.00p 110.00p 114.50p 2500
24/01/2018 116.00p 118.00p 116.00p 116.00p 14720
23/01/2018 116.00p 116.00p 116.00p 116.00p 0
22/01/2018 116.00p 116.88p 116.00p 116.00p 1729
19/01/2018 116.00p 116.00p 116.00p 116.00p 0
18/01/2018 117.50p 117.85p 112.00p 116.00p 17648
17/01/2018 122.00p 122.00p 118.50p 118.50p 11626
16/01/2018 122.00p 122.00p 122.00p 122.00p 0
15/01/2018 123.50p 124.50p 120.00p 122.00p 7492
12/01/2018 125.00p 125.00p 123.50p 123.50p 21692
11/01/2018 125.00p 125.00p 125.00p 125.00p 9145
10/01/2018 125.00p 125.00p 125.00p 125.00p 30000
09/01/2018 125.00p 125.00p 125.00p 125.00p 0
08/01/2018 125.00p 125.00p 125.00p 125.00p 7994
05/01/2018 126.00p 126.00p 120.00p 125.00p 3118
04/01/2018 126.00p 126.00p 122.00p 126.00p 3487
03/01/2018 126.00p 126.00p 126.00p 126.00p 0
02/01/2018 126.00p 126.00p 122.00p 126.00p 105160
29/12/2017 126.00p 126.00p 122.00p 126.00p 162
28/12/2017 126.00p 126.00p 126.00p 126.00p 0
27/12/2017 126.00p 128.55p 126.00p 126.00p 6200
22/12/2017 126.00p 126.00p 126.00p 126.00p 0
21/12/2017 126.00p 128.55p 126.00p 126.00p 5947
20/12/2017 126.00p 126.00p 126.00p 126.00p 0
19/12/2017 129.50p 129.50p 126.00p 126.00p 9560
18/12/2017 129.50p 129.50p 129.50p 129.50p 0
15/12/2017 129.50p 132.40p 128.00p 129.50p 165583
14/12/2017 132.50p 132.50p 129.50p 129.50p 1750
13/12/2017 132.50p 132.50p 132.50p 132.50p 0
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

*Close Price adjusted for both dividends and splits