Shares Magazine
7.00p+0.00 (+0.00%)02 May 2025, 14:52
Autins Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 58 |
| Apr 29, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 25,000 |
| Apr 24, 2025 | 7.00p | 7.00p | 6.08p | 7.00p | 36,736 |
| Apr 23, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 121,142 |
| Apr 14, 2025 | 7.00p | 6.08p | 6.08p | 7.00p | 269 |
| Apr 11, 2025 | 7.00p | 5.90p | 5.90p | 7.00p | 39 |
| Apr 10, 2025 | 7.00p | 6.30p | 6.30p | 6.30p | 16 |
| Apr 9, 2025 | 7.00p | 7.00p | 6.00p | 7.00p | 37,348 |
| Apr 2, 2025 | 7.00p | 6.13p | 6.13p | 7.00p | 4,920 |
| Mar 31, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 3,742 |
| Mar 28, 2025 | 7.00p | 6.00p | 6.00p | 7.00p | 410 |
| Mar 24, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 152 |
| Mar 20, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 15,327 |
| Mar 18, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 2,712 |
| Mar 11, 2025 | 7.00p | 6.20p | 6.20p | 7.00p | 2,750 |
| Mar 10, 2025 | 7.00p | 7.88p | 6.17p | 7.00p | 3,841 |
| Mar 6, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 124 |
| Mar 5, 2025 | 7.00p | 7.88p | 7.88p | 7.00p | 124 |
| Mar 4, 2025 | 7.00p | 7.88p | 7.88p | 7.00p | 2 |
| Feb 25, 2025 | 7.00p | 7.20p | 7.20p | 7.00p | 71,287 |
| Feb 19, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 16,392 |
| Feb 13, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 1 |
| Feb 12, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 12,658 |
| Feb 10, 2025 | 7.00p | 7.90p | 7.88p | 7.00p | 12,785 |
| Feb 4, 2025 | 7.00p | 8.00p | 8.00p | 7.00p | 25 |
| Jan 29, 2025 | 7.00p | 6.00p | 6.00p | 7.00p | 200,000 |
| Jan 22, 2025 | 7.00p | 6.21p | 6.21p | 7.00p | 1,500 |
| Jan 17, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 32 |
| Jan 14, 2025 | 7.00p | 7.00p | 6.00p | 7.00p | 200,000 |
| Jan 6, 2025 | 7.00p | 8.00p | 8.00p | 7.00p | 26 |
| Dec 19, 2024 | 7.00p | 8.00p | 6.17p | 7.00p | 311,434 |
| Dec 16, 2024 | 6.75p | 7.50p | 7.25p | 7.00p | 20,638 |
| Dec 12, 2024 | 7.00p | 7.50p | 6.00p | 6.75p | 20,973 |
| Dec 10, 2024 | 7.00p | 8.00p | 8.00p | 7.00p | 250 |
| Dec 6, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 328,729 |
| Dec 5, 2024 | 7.00p | 7.00p | 6.00p | 7.00p | 160,860 |
| Dec 4, 2024 | 7.00p | 8.00p | 8.00p | 7.00p | 10,175 |
| Dec 2, 2024 | 7.00p | 6.15p | 6.15p | 7.00p | 754 |
| Nov 28, 2024 | 6.50p | 7.00p | 6.13p | 7.00p | 358,432 |
| Nov 27, 2024 | 6.50p | 6.25p | 6.00p | 6.50p | 1,158,920 |
| Nov 22, 2024 | 6.50p | 6.16p | 6.16p | 6.50p | 1,731 |
| Nov 21, 2024 | 6.50p | 6.40p | 6.40p | 6.50p | 15,953 |
| Nov 20, 2024 | 7.00p | 6.45p | 6.12p | 6.50p | 93,000 |
| Nov 18, 2024 | 8.00p | 7.80p | 7.00p | 7.00p | 228,589 |
| Nov 15, 2024 | 9.00p | 8.50p | 8.24p | 8.50p | 53,000 |
| Nov 13, 2024 | 9.50p | 9.00p | 9.00p | 9.00p | 3,000 |
| Nov 4, 2024 | 9.50p | 10.00p | 10.00p | 9.50p | 20 |
| Nov 1, 2024 | 10.00p | 9.78p | 9.00p | 9.50p | 73,500 |
| Oct 29, 2024 | 10.50p | 10.00p | 10.00p | 10.00p | 3,000 |
| Oct 15, 2024 | 10.50p | 10.05p | 10.05p | 10.50p | 1,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.