Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
22/04/2020 11.00p 11.00p 11.00p 11.00p 0
21/04/2020 11.50p 11.50p 11.00p 11.00p 34259
20/04/2020 11.50p 11.50p 11.50p 11.50p 0
17/04/2020 11.50p 11.50p 11.50p 11.50p 0
16/04/2020 11.50p 12.70p 11.50p 11.50p 25000
15/04/2020 11.00p 12.00p 11.00p 11.50p 50000
14/04/2020 11.00p 11.90p 11.00p 11.00p 25000
13/04/2020 8.00p 11.00p 8.00p 11.00p 3000
10/04/2020 8.00p 11.00p 8.00p 11.00p 3000
09/04/2020 8.00p 11.00p 8.00p 11.00p 3000
08/04/2020 8.50p 9.50p 8.00p 8.00p 36247
07/04/2020 8.50p 8.95p 8.50p 8.50p 80000
06/04/2020 8.50p 8.99p 8.50p 8.50p 33304
03/04/2020 8.50p 8.50p 7.25p 8.50p 31520
02/04/2020 8.50p 9.45p 7.00p 8.50p 111100
01/04/2020 8.50p 8.50p 7.30p 8.50p 7236
31/03/2020 8.50p 9.75p 7.00p 8.50p 26386
30/03/2020 7.75p 9.90p 7.30p 8.50p 27752
27/03/2020 10.50p 10.50p 8.25p 9.50p 30000
26/03/2020 11.50p 11.50p 10.00p 10.50p 19200
25/03/2020 11.50p 11.50p 11.50p 11.50p 0
24/03/2020 11.50p 11.50p 11.50p 11.50p 0
23/03/2020 11.50p 11.50p 11.50p 11.50p 0
20/03/2020 11.50p 11.50p 11.50p 11.50p 0
19/03/2020 11.50p 11.50p 10.02p 11.50p 10000
18/03/2020 13.00p 13.00p 11.00p 12.50p 20000
17/03/2020 16.00p 16.00p 12.90p 13.00p 99533
16/03/2020 16.00p 16.00p 15.10p 16.00p 1785
13/03/2020 17.50p 17.50p 16.50p 16.50p 5000
12/03/2020 17.50p 17.50p 17.35p 17.50p 8171
11/03/2020 17.50p 17.50p 17.50p 17.50p 0
10/03/2020 17.50p 17.50p 17.50p 17.50p 0
09/03/2020 17.50p 17.50p 17.00p 17.50p 7020
06/03/2020 17.50p 17.50p 17.50p 17.50p 0
05/03/2020 17.50p 17.50p 17.05p 17.50p 1000
04/03/2020 17.50p 17.50p 17.50p 17.50p 0
03/03/2020 18.50p 18.50p 17.50p 17.50p 15000
02/03/2020 18.50p 18.50p 18.50p 18.50p 0
28/02/2020 18.50p 19.00p 18.50p 18.50p 0
27/02/2020 20.00p 20.00p 18.25p 19.00p 20889
26/02/2020 20.50p 20.50p 20.50p 20.50p 0
25/02/2020 20.50p 20.50p 20.50p 20.50p 0
24/02/2020 20.50p 20.50p 20.50p 20.50p 0
21/02/2020 20.50p 20.50p 20.50p 20.50p 0
20/02/2020 20.50p 20.50p 20.47p 20.50p 488
19/02/2020 20.50p 20.50p 20.49p 20.50p 522
18/02/2020 20.50p 20.50p 20.00p 20.50p 10352
17/02/2020 20.50p 20.50p 20.50p 20.50p 21829
14/02/2020 20.50p 20.50p 20.50p 20.50p 34119
13/02/2020 20.50p 20.50p 20.50p 20.50p 0
12/02/2020 20.50p 20.50p 20.00p 20.50p 10000
11/02/2020 20.50p 20.50p 20.50p 20.50p 0
10/02/2020 20.50p 20.75p 20.50p 20.50p 49038
07/02/2020 21.00p 21.00p 20.00p 20.50p 452632
06/02/2020 20.50p 20.90p 20.50p 20.50p 479
05/02/2020 20.50p 20.95p 20.50p 20.50p 44348
04/02/2020 21.00p 21.90p 20.50p 20.50p 18500
03/02/2020 21.00p 21.00p 20.55p 21.00p 13608
31/01/2020 21.00p 21.00p 21.00p 21.00p 0
30/01/2020 21.00p 21.00p 21.00p 21.00p 0
29/01/2020 21.00p 21.00p 21.00p 21.00p 0
28/01/2020 21.00p 21.00p 21.00p 21.00p 0
27/01/2020 21.00p 21.95p 21.00p 21.00p 15000
24/01/2020 21.00p 21.00p 20.63p 21.00p 25000
23/01/2020 21.00p 21.00p 21.00p 21.00p 0
22/01/2020 21.00p 21.99p 21.00p 21.00p 27167
21/01/2020 21.00p 21.99p 20.30p 21.00p 39290
20/01/2020 21.00p 21.84p 20.30p 21.00p 16000
17/01/2020 21.00p 21.00p 21.00p 21.00p 0
16/01/2020 21.00p 21.00p 21.00p 21.00p 0
15/01/2020 21.00p 21.84p 21.00p 21.00p 915
14/01/2020 21.00p 21.00p 20.20p 21.00p 2930
13/01/2020 21.00p 21.00p 21.00p 21.00p 0
10/01/2020 21.00p 21.00p 20.30p 21.00p 2500
09/01/2020 20.50p 21.00p 20.50p 20.50p 13000
08/01/2020 20.50p 20.50p 20.50p 20.50p 350000
07/01/2020 20.50p 20.99p 20.50p 20.50p 500477
06/01/2020 20.50p 20.50p 20.50p 20.50p 0
03/01/2020 20.50p 21.00p 20.50p 20.50p 30000
02/01/2020 20.50p 21.00p 20.50p 20.50p 5000
01/01/2020 20.50p 20.99p 20.50p 20.50p 352
31/12/2019 20.50p 20.99p 20.50p 20.50p 352
30/12/2019 20.50p 20.88p 20.50p 20.50p 4000
27/12/2019 20.50p 20.50p 20.50p 20.50p 0
26/12/2019 20.50p 20.50p 20.50p 20.50p 25000
25/12/2019 20.50p 20.50p 20.50p 20.50p 25000
24/12/2019 20.50p 20.50p 20.50p 20.50p 25000
23/12/2019 20.50p 20.50p 20.50p 20.50p 4824
20/12/2019 20.50p 20.50p 20.11p 20.50p 18600
19/12/2019 20.50p 20.50p 20.50p 20.50p 0
18/12/2019 20.50p 20.50p 20.25p 20.50p 1100
17/12/2019 20.50p 20.50p 20.50p 20.50p 0
16/12/2019 20.50p 20.50p 20.50p 20.50p 0
13/12/2019 20.50p 20.60p 20.50p 20.50p 20000
12/12/2019 20.50p 20.60p 20.45p 20.50p 45000
11/12/2019 20.00p 20.45p 19.00p 20.00p 60395
10/12/2019 20.00p 20.00p 20.00p 20.00p 0
09/12/2019 20.00p 20.00p 20.00p 20.00p 0
06/12/2019 20.00p 20.00p 20.00p 20.00p 0
05/12/2019 20.00p 20.00p 20.00p 20.00p 0
04/12/2019 20.00p 20.00p 20.00p 20.00p 0
03/12/2019 20.00p 20.00p 20.00p 20.00p 0
02/12/2019 20.00p 20.00p 19.13p 20.00p 970
29/11/2019 20.00p 20.00p 20.00p 20.00p 0
28/11/2019 20.00p 20.00p 19.50p 20.00p 0
27/11/2019 19.50p 20.00p 19.50p 20.00p 60500
26/11/2019 19.50p 19.50p 19.50p 19.50p 0
25/11/2019 19.50p 19.50p 19.50p 19.50p 0
22/11/2019 19.50p 19.50p 19.50p 19.50p 0
21/11/2019 19.50p 19.50p 19.50p 19.50p 0
20/11/2019 19.50p 19.50p 19.00p 19.50p 532
19/11/2019 19.50p 19.50p 19.50p 19.50p 0
18/11/2019 19.50p 19.50p 19.00p 19.50p 111
15/11/2019 19.50p 19.50p 19.50p 19.50p 2543
14/11/2019 19.50p 19.50p 19.50p 19.50p 0
13/11/2019 19.50p 19.90p 19.00p 19.50p 11300
12/11/2019 18.50p 19.50p 18.50p 19.50p 30000
11/11/2019 18.50p 18.50p 18.50p 18.50p 0
08/11/2019 18.50p 18.75p 18.50p 18.50p 15768
07/11/2019 18.50p 18.50p 18.50p 18.50p 10000
06/11/2019 18.50p 18.50p 17.00p 18.50p 2000
05/11/2019 18.50p 18.80p 17.10p 18.50p 25500
04/11/2019 19.00p 19.00p 18.00p 18.50p 5000
01/11/2019 19.00p 20.37p 19.00p 19.00p 20000
31/10/2019 19.00p 20.00p 18.00p 19.00p 65925
30/10/2019 19.50p 19.50p 19.00p 19.00p 5000
29/10/2019 20.50p 20.50p 19.00p 19.50p 103531
28/10/2019 20.50p 21.00p 19.00p 20.50p 42821
25/10/2019 20.50p 21.00p 20.50p 20.50p 1770
24/10/2019 20.50p 20.50p 20.50p 20.50p 0
23/10/2019 20.50p 20.50p 20.50p 20.50p 0
22/10/2019 20.50p 20.50p 20.50p 20.50p 0
21/10/2019 20.50p 20.50p 20.00p 20.50p 2000
18/10/2019 20.50p 20.50p 20.50p 20.50p 0
17/10/2019 20.50p 20.50p 20.50p 20.50p 0
16/10/2019 20.50p 20.50p 20.50p 20.50p 0
15/10/2019 20.50p 20.50p 20.00p 20.50p 391
14/10/2019 20.50p 20.50p 20.50p 20.50p 0
11/10/2019 20.50p 20.50p 20.00p 20.50p 20000
10/10/2019 20.50p 20.50p 20.50p 20.50p 0
09/10/2019 20.50p 20.50p 20.50p 20.50p 0
08/10/2019 20.50p 20.50p 20.50p 20.50p 0
07/10/2019 20.50p 20.50p 20.50p 20.50p 0
04/10/2019 20.50p 20.50p 20.50p 20.50p 0
03/10/2019 20.50p 20.50p 20.00p 20.50p 100
02/10/2019 20.50p 20.50p 20.50p 20.50p 0
01/10/2019 20.50p 20.50p 20.50p 20.50p 0
30/09/2019 20.50p 20.50p 20.50p 20.50p 0
27/09/2019 20.50p 20.50p 20.50p 20.50p 0
26/09/2019 20.50p 20.50p 20.50p 20.50p 0
25/09/2019 20.50p 20.50p 20.50p 20.50p 0

*Close Price adjusted for both dividends and splits