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 |
|---|---|---|---|---|---|
| 28/01/2021 | 20.00p | 20.00p | 19.00p | 19.00p | 25000 |
| 27/01/2021 | 20.00p | 20.38p | 20.00p | 20.00p | 60000 |
| 26/01/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/01/2021 | 19.50p | 20.90p | 19.00p | 20.00p | 83195 |
| 22/01/2021 | 19.50p | 19.50p | 18.00p | 19.50p | 4084 |
| 21/01/2021 | 19.50p | 19.50p | 18.36p | 19.50p | 43500 |
| 20/01/2021 | 21.50p | 21.50p | 19.50p | 19.50p | 6839 |
| 19/01/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 100000 |
| 18/01/2021 | 21.50p | 21.50p | 20.30p | 21.50p | 35000 |
| 15/01/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/01/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/01/2021 | 21.50p | 22.00p | 21.50p | 21.50p | 0 |
| 12/01/2021 | 23.00p | 23.00p | 21.00p | 22.00p | 15289 |
| 11/01/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 08/01/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 52881 |
| 07/01/2021 | 21.50p | 23.00p | 21.00p | 23.00p | 126364 |
| 06/01/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/01/2021 | 21.50p | 22.90p | 20.10p | 21.50p | 30843 |
| 04/01/2021 | 18.00p | 23.75p | 18.00p | 21.50p | 138922 |
| 01/01/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 10000 |
| 15/12/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/12/2020 | 18.50p | 18.50p | 17.16p | 18.00p | 10000 |
| 11/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/12/2020 | 18.50p | 18.50p | 17.15p | 18.50p | 400 |
| 07/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/12/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 30/11/2020 | 18.50p | 18.50p | 17.55p | 18.50p | 25000 |
| 27/11/2020 | 18.50p | 18.50p | 17.55p | 18.50p | 662 |
| 26/11/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/11/2020 | 18.50p | 19.55p | 17.55p | 18.50p | 16000 |
| 24/11/2020 | 16.50p | 18.50p | 16.50p | 18.50p | 37000 |
| 23/11/2020 | 15.50p | 16.70p | 15.50p | 16.00p | 49000 |
| 20/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/11/2020 | 15.50p | 15.50p | 14.35p | 15.50p | 782 |
| 17/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 5000 |
| 13/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/11/2020 | 15.50p | 16.00p | 15.50p | 15.50p | 34304 |
| 09/11/2020 | 15.00p | 15.50p | 15.00p | 15.50p | 15000 |
| 06/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/10/2020 | 15.50p | 15.50p | 14.20p | 15.00p | 16995 |
| 29/10/2020 | 15.50p | 15.50p | 14.10p | 15.50p | 6000 |
| 28/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/10/2020 | 16.50p | 16.60p | 15.00p | 15.50p | 11900 |
| 26/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/10/2020 | 16.50p | 16.60p | 16.50p | 16.50p | 575 |
| 20/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/10/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2543 |
| 12/10/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2680 |
| 09/10/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 3640 |
| 08/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/10/2020 | 16.50p | 16.63p | 16.50p | 16.50p | 2935 |
| 01/10/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/09/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 20000 |
| 29/09/2020 | 16.50p | 16.75p | 15.00p | 16.50p | 30114 |
| 28/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/09/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2327 |
| 24/09/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2375 |
| 23/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/09/2020 | 16.50p | 16.50p | 15.75p | 16.50p | 463 |
| 15/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/09/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 8455 |
| 11/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/09/2020 | 16.50p | 18.00p | 15.00p | 16.50p | 9469 |
| 09/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/09/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 3500 |
| 03/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/09/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 10468 |
| 31/08/2020 | 16.50p | 16.50p | 14.50p | 16.50p | 43658 |
| 28/08/2020 | 16.50p | 16.50p | 14.50p | 16.50p | 43658 |
| 27/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/08/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2568 |
| 20/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/08/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 5221 |
| 18/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/08/2020 | 16.50p | 16.50p | 16.40p | 16.50p | 3890 |
| 04/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/07/2020 | 16.00p | 16.50p | 16.00p | 16.50p | 0 |
| 29/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/07/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/07/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 28636 |
| 24/07/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 894 |
| 23/07/2020 | 17.00p | 17.00p | 15.10p | 16.50p | 13244 |
| 22/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/07/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 7316 |
| 17/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/07/2020 | 17.00p | 17.50p | 17.00p | 17.00p | 2216 |
| 15/07/2020 | 17.00p | 17.80p | 16.00p | 17.00p | 14634 |
| 14/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 264 |
| 10/07/2020 | 17.00p | 17.00p | 16.10p | 17.00p | 30959 |
| 09/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/07/2020 | 17.00p | 17.88p | 16.37p | 17.00p | 4805 |
| 02/07/2020 | 17.00p | 17.88p | 16.31p | 17.00p | 29211 |
| 01/07/2020 | 17.00p | 18.00p | 16.25p | 17.00p | 17915 |
| 30/06/2020 | 17.00p | 17.80p | 16.25p | 17.00p | 27742 |
| 29/06/2020 | 15.00p | 17.00p | 15.00p | 17.00p | 23609 |
| 26/06/2020 | 15.00p | 15.00p | 14.20p | 15.00p | 15935 |
| 25/06/2020 | 15.00p | 15.00p | 14.20p | 15.00p | 16759 |
| 24/06/2020 | 15.00p | 15.00p | 14.22p | 15.00p | 2482 |
| 23/06/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/06/2020 | 15.00p | 15.90p | 15.00p | 15.00p | 629 |
| 19/06/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/06/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/06/2020 | 14.00p | 15.30p | 14.00p | 15.00p | 66935 |
| 16/06/2020 | 14.50p | 14.50p | 14.00p | 14.00p | 23034 |
| 15/06/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 12/06/2020 | 14.50p | 14.50p | 14.05p | 14.50p | 10000 |
| 11/06/2020 | 14.50p | 14.90p | 14.50p | 14.50p | 1302 |
| 10/06/2020 | 14.50p | 14.90p | 14.50p | 14.50p | 5000 |
| 09/06/2020 | 16.00p | 17.00p | 14.11p | 14.50p | 32454 |
| 08/06/2020 | 16.50p | 16.55p | 16.00p | 16.00p | 912 |
| 05/06/2020 | 16.50p | 17.49p | 16.50p | 16.50p | 572 |
| 04/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/06/2020 | 16.50p | 16.50p | 15.11p | 16.50p | 488 |
| 02/06/2020 | 16.50p | 16.50p | 15.11p | 16.50p | 12500 |
| 01/06/2020 | 15.50p | 18.00p | 15.20p | 16.50p | 46577 |
| 29/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/05/2020 | 15.00p | 16.00p | 15.00p | 15.50p | 2424 |
| 27/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/05/2020 | 15.00p | 16.00p | 15.00p | 15.00p | 1570 |
| 25/05/2020 | 14.50p | 16.00p | 14.50p | 15.00p | 9900 |
| 22/05/2020 | 14.50p | 16.00p | 14.50p | 15.00p | 9900 |
| 21/05/2020 | 14.50p | 14.55p | 13.50p | 14.50p | 26000 |
| 20/05/2020 | 14.50p | 16.00p | 14.50p | 14.50p | 718 |
| 19/05/2020 | 14.50p | 16.00p | 14.50p | 14.50p | 31808 |
| 18/05/2020 | 13.00p | 15.50p | 13.00p | 14.50p | 33318 |
| 15/05/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 20000 |
| 14/05/2020 | 13.00p | 13.75p | 13.00p | 13.00p | 14428 |
| 13/05/2020 | 13.00p | 13.75p | 13.00p | 13.00p | 2472 |
| 12/05/2020 | 13.00p | 13.75p | 12.55p | 13.00p | 3462 |
| 11/05/2020 | 13.00p | 13.00p | 12.50p | 13.00p | 100000 |
| 08/05/2020 | 12.50p | 13.90p | 12.50p | 13.00p | 10000 |
| 07/05/2020 | 12.50p | 13.90p | 12.50p | 13.00p | 10000 |
| 06/05/2020 | 11.00p | 13.90p | 11.00p | 12.60p | 53266 |
| 05/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/05/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/04/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2020 | 11.00p | 11.98p | 11.00p | 11.00p | 819 |
| 28/04/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/04/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/04/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/04/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits