Autins Group (AUTG) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
17/09/2018 44.50p 44.50p 43.50p 43.50p 1000
14/09/2018 44.50p 44.50p 43.00p 44.50p 1920
13/09/2018 46.00p 46.00p 42.50p 44.50p 31150
12/09/2018 46.00p 46.45p 46.00p 46.00p 180
11/09/2018 46.00p 46.00p 46.00p 46.00p 1000
10/09/2018 46.00p 46.00p 46.00p 46.00p 0
07/09/2018 46.50p 46.50p 46.00p 46.00p 10000
06/09/2018 46.50p 46.50p 45.05p 46.50p 5552
05/09/2018 47.50p 47.50p 46.00p 46.50p 9455
04/09/2018 47.50p 47.50p 47.50p 47.50p 1000
03/09/2018 47.50p 48.90p 46.25p 47.50p 9563
31/08/2018 47.00p 49.00p 46.00p 47.50p 7150
30/08/2018 47.00p 49.00p 45.16p 47.00p 5505
29/08/2018 41.00p 48.96p 41.00p 47.00p 23702
28/08/2018 41.00p 41.00p 40.55p 41.00p 4438
24/08/2018 41.00p 41.00p 41.00p 41.00p 0
23/08/2018 41.00p 41.00p 40.50p 41.00p 4200
22/08/2018 41.00p 41.00p 41.00p 41.00p 0
21/08/2018 41.00p 41.00p 40.00p 41.00p 52004
20/08/2018 40.00p 42.00p 40.00p 41.00p 15000
17/08/2018 38.50p 38.50p 38.50p 38.50p 5000
16/08/2018 38.50p 38.50p 38.50p 38.50p 269
15/08/2018 38.50p 38.50p 38.50p 38.50p 129
14/08/2018 38.50p 38.50p 38.20p 38.50p 12611
13/08/2018 39.00p 39.00p 38.50p 38.50p 30705
10/08/2018 39.00p 39.00p 39.00p 39.00p 100000
09/08/2018 39.00p 39.00p 38.00p 39.00p 12500
08/08/2018 39.00p 39.00p 38.00p 39.00p 1515
07/08/2018 39.00p 39.00p 38.00p 39.00p 15097
06/08/2018 39.00p 39.00p 38.00p 39.00p 1441
03/08/2018 39.00p 39.00p 38.95p 39.00p 5039
02/08/2018 39.00p 39.00p 38.00p 39.00p 3638
01/08/2018 39.00p 39.00p 39.00p 39.00p 0
31/07/2018 39.00p 39.00p 38.00p 39.00p 24000
30/07/2018 39.00p 39.00p 38.00p 39.00p 16621
27/07/2018 39.00p 40.00p 38.00p 39.00p 65000
26/07/2018 39.00p 39.00p 38.00p 39.00p 6490
25/07/2018 39.00p 40.00p 38.00p 39.00p 5013
24/07/2018 39.00p 39.00p 38.00p 39.00p 905
23/07/2018 39.00p 39.00p 38.00p 39.00p 6000
20/07/2018 39.00p 40.00p 39.00p 39.00p 4500
19/07/2018 42.00p 42.00p 35.15p 39.00p 36626
18/07/2018 42.00p 42.00p 41.00p 42.00p 3584
17/07/2018 42.00p 42.00p 42.00p 42.00p 0
16/07/2018 41.50p 42.44p 41.50p 42.00p 6168
13/07/2018 45.50p 45.50p 45.50p 45.50p 0
12/07/2018 45.50p 45.50p 45.00p 45.50p 1000
11/07/2018 45.50p 45.50p 45.50p 45.50p 2300
10/07/2018 47.00p 47.50p 44.00p 45.50p 67498
09/07/2018 47.00p 47.00p 46.00p 47.00p 5634
06/07/2018 47.00p 47.00p 46.00p 47.00p 250
05/07/2018 47.00p 47.00p 47.00p 47.00p 0
04/07/2018 47.00p 48.00p 46.05p 47.00p 33373
03/07/2018 47.00p 47.75p 46.00p 47.00p 74000
02/07/2018 52.00p 52.00p 46.00p 47.00p 31238
29/06/2018 52.00p 52.00p 52.00p 52.00p 0
28/06/2018 52.50p 52.50p 47.50p 52.00p 27620
27/06/2018 52.50p 52.50p 52.50p 52.50p 0
26/06/2018 52.50p 52.50p 52.50p 52.50p 0
25/06/2018 52.50p 52.50p 50.00p 52.50p 495
22/06/2018 53.50p 53.50p 50.00p 52.50p 5538
21/06/2018 53.50p 53.50p 53.50p 53.50p 0
20/06/2018 53.50p 54.70p 53.50p 53.50p 697
19/06/2018 53.50p 53.50p 53.50p 53.50p 114000
18/06/2018 53.50p 53.50p 52.50p 53.50p 5977
15/06/2018 53.50p 53.50p 52.50p 53.50p 3237
14/06/2018 53.50p 54.80p 52.50p 53.50p 34638
13/06/2018 53.00p 54.00p 52.20p 53.50p 50594
12/06/2018 51.50p 53.90p 51.50p 53.00p 24474
11/06/2018 51.00p 52.98p 51.00p 51.50p 6039
08/06/2018 50.50p 52.98p 50.25p 51.00p 10438
07/06/2018 49.00p 52.00p 48.50p 50.50p 84569
06/06/2018 57.50p 57.50p 49.00p 49.00p 429090
05/06/2018 82.00p 83.45p 80.00p 82.00p 6145
04/06/2018 82.00p 82.00p 80.00p 82.00p 0
01/06/2018 82.00p 82.00p 82.00p 82.00p 0
31/05/2018 82.00p 83.70p 82.00p 82.00p 3239
30/05/2018 82.00p 83.70p 82.00p 82.00p 1587
29/05/2018 82.00p 83.70p 80.20p 82.00p 1815
25/05/2018 82.00p 83.70p 82.00p 82.00p 8972
24/05/2018 82.00p 82.00p 80.00p 82.00p 4571
23/05/2018 82.00p 83.00p 80.00p 82.00p 6175
22/05/2018 85.50p 85.50p 80.20p 82.00p 9663
21/05/2018 88.00p 88.00p 86.50p 86.50p 1142
18/05/2018 88.00p 88.00p 86.64p 88.00p 2000
17/05/2018 88.00p 88.00p 86.64p 88.00p 700
16/05/2018 88.00p 90.00p 86.64p 88.00p 12099
15/05/2018 88.00p 88.00p 86.64p 88.00p 70
14/05/2018 88.00p 88.00p 88.00p 88.00p 0
11/05/2018 88.00p 88.00p 86.64p 88.00p 2300
10/05/2018 88.00p 90.00p 88.00p 88.00p 572
09/05/2018 90.50p 90.50p 88.00p 88.00p 1535
08/05/2018 90.50p 90.50p 88.00p 90.50p 228
04/05/2018 89.00p 90.50p 89.00p 90.50p 14721
03/05/2018 90.50p 90.50p 89.00p 89.00p 31221
02/05/2018 90.50p 90.50p 88.00p 90.50p 0
01/05/2018 90.50p 90.50p 90.50p 90.50p 0
30/04/2018 90.50p 90.50p 90.50p 90.50p 0
27/04/2018 90.50p 90.50p 88.00p 90.50p 10113
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

*Close Price adjusted for both dividends and splits