Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
28/02/2017 165.00p 165.00p 157.50p 161.00p 6112
27/02/2017 165.00p 168.00p 162.50p 165.00p 25758
24/02/2017 156.50p 166.00p 156.50p 165.00p 16108
23/02/2017 156.50p 156.50p 156.50p 156.50p 1146
22/02/2017 156.50p 159.93p 156.50p 156.50p 7556
21/02/2017 156.50p 158.00p 156.50p 156.50p 26925
20/02/2017 157.50p 160.00p 155.34p 156.50p 6237
17/02/2017 165.00p 165.00p 152.00p 157.50p 27018
16/02/2017 167.00p 167.00p 162.00p 167.00p 2087
15/02/2017 175.00p 176.00p 166.00p 167.00p 21661
14/02/2017 176.00p 176.00p 175.00p 175.00p 915
13/02/2017 176.00p 176.00p 173.00p 176.00p 9000
10/02/2017 167.50p 180.96p 167.50p 178.50p 24701
09/02/2017 167.50p 171.23p 167.50p 167.50p 2871
08/02/2017 175.00p 175.00p 165.50p 167.50p 25537
07/02/2017 153.00p 172.50p 153.00p 172.50p 66268
06/02/2017 145.00p 156.00p 140.00p 153.00p 29564
03/02/2017 148.50p 148.50p 138.00p 145.00p 25541
02/02/2017 155.00p 159.90p 140.00p 148.50p 78912
01/02/2017 182.50p 182.50p 140.55p 155.00p 158645
31/01/2017 222.00p 222.00p 222.00p 222.00p 0
30/01/2017 221.00p 224.95p 221.00p 222.00p 11394
27/01/2017 221.00p 221.00p 219.00p 221.00p 34
26/01/2017 221.00p 221.00p 221.00p 221.00p 0
25/01/2017 221.00p 221.00p 217.00p 221.00p 16431
24/01/2017 221.00p 221.00p 217.25p 221.00p 2500
23/01/2017 222.50p 224.00p 221.00p 221.00p 415
20/01/2017 225.00p 225.00p 220.00p 222.50p 11000
19/01/2017 225.00p 225.00p 223.00p 225.00p 12052
18/01/2017 227.00p 229.95p 222.00p 225.00p 26699
17/01/2017 229.00p 230.00p 222.00p 227.00p 26158
16/01/2017 229.00p 229.00p 229.00p 229.00p 0
13/01/2017 229.00p 229.00p 229.00p 229.00p 0
12/01/2017 229.00p 230.00p 228.10p 229.00p 1693
11/01/2017 229.00p 229.00p 229.00p 229.00p 0
10/01/2017 231.50p 231.50p 223.10p 229.00p 1981
09/01/2017 231.50p 231.50p 231.00p 231.50p 510
06/01/2017 231.50p 231.50p 231.50p 231.50p 7770
05/01/2017 230.50p 231.50p 228.00p 231.50p 18751
04/01/2017 229.00p 230.00p 229.00p 230.00p 900
03/01/2017 226.00p 232.55p 222.85p 229.00p 26396
30/12/2016 226.00p 229.50p 226.00p 226.00p 140
29/12/2016 230.00p 230.00p 226.00p 226.00p 0
28/12/2016 232.50p 232.50p 230.00p 230.00p 8229
23/12/2016 233.50p 233.50p 232.00p 232.50p 1000
22/12/2016 234.50p 234.50p 232.00p 233.50p 1171
21/12/2016 237.00p 237.00p 234.00p 234.50p 2939
20/12/2016 238.00p 238.00p 236.00p 238.00p 2015
19/12/2016 239.00p 240.00p 236.00p 238.00p 4479
16/12/2016 239.00p 239.00p 239.00p 239.00p 4150
15/12/2016 239.00p 239.00p 230.00p 239.00p 31000
14/12/2016 239.00p 239.00p 239.00p 239.00p 0
13/12/2016 238.50p 239.00p 238.50p 239.00p 1872
12/12/2016 237.50p 239.70p 237.50p 238.50p 5774
09/12/2016 237.50p 237.50p 237.00p 237.50p 1000
08/12/2016 237.50p 237.80p 237.50p 237.50p 7883
07/12/2016 237.50p 239.00p 235.85p 237.50p 40962
06/12/2016 230.50p 230.50p 230.00p 230.50p 2000
05/12/2016 232.50p 232.50p 230.30p 230.50p 10178
02/12/2016 230.50p 230.50p 230.30p 230.50p 4776
01/12/2016 230.50p 230.50p 230.35p 230.50p 1000
30/11/2016 230.50p 230.50p 230.00p 230.50p 3086
29/11/2016 230.50p 230.50p 230.00p 230.50p 1189
28/11/2016 230.50p 230.55p 220.00p 230.50p 6146
25/11/2016 230.50p 230.50p 230.00p 230.50p 1000
24/11/2016 231.50p 231.50p 230.00p 230.50p 2000
23/11/2016 231.50p 231.80p 230.00p 231.50p 4151
22/11/2016 231.00p 231.80p 229.00p 231.50p 3364
21/11/2016 231.00p 231.00p 230.96p 231.00p 900
18/11/2016 230.00p 233.00p 228.00p 231.00p 8967
17/11/2016 228.00p 228.00p 225.00p 228.00p 1790
16/11/2016 228.00p 228.00p 227.00p 228.00p 2500
15/11/2016 228.50p 229.50p 227.00p 228.00p 12599
14/11/2016 228.50p 228.50p 227.00p 228.50p 3000
11/11/2016 228.50p 228.50p 227.50p 228.50p 963
10/11/2016 228.50p 229.50p 227.10p 228.50p 13040
09/11/2016 228.50p 229.50p 227.50p 228.50p 5529
08/11/2016 227.50p 230.00p 227.00p 228.50p 109126
07/11/2016 227.50p 227.50p 225.70p 227.50p 10700
04/11/2016 227.50p 227.50p 225.00p 227.50p 4736
03/11/2016 227.50p 227.50p 221.00p 227.50p 21623
02/11/2016 227.50p 228.00p 225.25p 227.50p 12641
01/11/2016 227.50p 227.50p 225.25p 227.50p 549
31/10/2016 227.50p 227.50p 227.50p 227.50p 0
28/10/2016 228.00p 228.00p 224.00p 227.50p 12894
27/10/2016 228.00p 228.00p 220.00p 226.00p 6000
26/10/2016 229.50p 229.50p 226.00p 228.00p 3000
25/10/2016 229.00p 231.00p 226.00p 229.50p 17912
24/10/2016 228.50p 231.00p 228.50p 229.00p 1550
21/10/2016 228.50p 228.50p 224.96p 228.50p 4000
20/10/2016 229.00p 229.00p 225.84p 228.50p 4700
19/10/2016 229.00p 229.00p 226.50p 229.00p 1780
18/10/2016 229.00p 229.43p 226.00p 229.00p 3278
17/10/2016 229.00p 231.00p 226.12p 229.00p 13416
14/10/2016 228.50p 229.00p 226.12p 229.00p 9545
13/10/2016 228.50p 229.00p 225.84p 228.50p 5826
12/10/2016 227.50p 229.59p 227.50p 228.50p 1825
11/10/2016 224.00p 227.50p 224.00p 227.50p 5367
10/10/2016 223.50p 224.00p 223.25p 224.00p 888
07/10/2016 223.50p 223.50p 222.44p 223.50p 449
06/10/2016 223.50p 223.50p 220.00p 223.50p 2386
05/10/2016 222.50p 223.50p 220.00p 223.50p 31027
04/10/2016 222.50p 222.50p 220.00p 222.50p 3029
03/10/2016 222.50p 222.50p 220.00p 222.50p 1231
30/09/2016 222.50p 223.00p 222.50p 222.50p 311
29/09/2016 226.50p 226.50p 210.10p 222.50p 20136
28/09/2016 232.00p 232.00p 220.12p 226.00p 24072
27/09/2016 232.50p 232.90p 232.00p 232.00p 13936
26/09/2016 232.50p 232.95p 232.05p 232.50p 3166
23/09/2016 232.50p 233.00p 232.50p 232.50p 13253
22/09/2016 232.50p 233.00p 232.05p 232.50p 20500
21/09/2016 232.00p 233.00p 232.00p 232.50p 42870
20/09/2016 231.50p 232.97p 230.00p 232.00p 32270
19/09/2016 229.50p 230.00p 229.50p 229.75p 16180
16/09/2016 229.50p 229.70p 229.00p 229.50p 9492
15/09/2016 224.50p 230.00p 224.50p 229.50p 22113
14/09/2016 224.50p 225.00p 224.50p 224.50p 2450
13/09/2016 223.50p 224.70p 222.00p 224.00p 8808
12/09/2016 222.50p 223.50p 220.00p 223.50p 53175
09/09/2016 219.00p 225.00p 218.00p 222.50p 30541
08/09/2016 218.50p 219.00p 217.00p 219.00p 28101
07/09/2016 217.50p 219.70p 217.50p 218.50p 8260
06/09/2016 213.50p 218.00p 213.50p 217.50p 38187
05/09/2016 209.00p 214.00p 209.00p 212.50p 56047
02/09/2016 208.50p 209.90p 207.15p 209.00p 19919
01/09/2016 207.50p 212.00p 206.22p 208.50p 65396
31/08/2016 206.00p 208.20p 201.00p 207.50p 29468
30/08/2016 206.00p 208.00p 201.00p 206.00p 27987
26/08/2016 206.00p 208.40p 205.00p 206.00p 30449
25/08/2016 206.00p 209.38p 200.00p 203.50p 38127
24/08/2016 206.00p 209.54p 200.00p 206.00p 38009
23/08/2016 202.50p 209.77p 200.00p 206.00p 65780
22/08/2016 197.50p 213.77p 168.00p 202.50p 202489

*Close Price adjusted for both dividends and splits