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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Autins Group (AUTG) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits