Shares Magazine
7.00p+0.00 (+0.00%)05 Mar 2025, 09:34
Autins Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 8, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 166 |
| Oct 7, 2024 | 10.50p | 10.05p | 10.00p | 10.50p | 1,848 |
| Oct 4, 2024 | 10.50p | 11.00p | 10.05p | 10.50p | 4,888 |
| Oct 3, 2024 | 10.50p | 10.45p | 10.45p | 10.50p | 50 |
| Oct 2, 2024 | 10.50p | 10.39p | 10.39p | 10.50p | 9,620 |
| Oct 1, 2024 | 10.50p | 10.90p | 10.00p | 10.50p | 53,429 |
| Sep 16, 2024 | 10.50p | 10.00p | 10.00p | 10.50p | 15,350 |
| Sep 13, 2024 | 10.50p | 10.05p | 10.05p | 10.50p | 9,910 |
| Sep 11, 2024 | 11.50p | 11.00p | 11.00p | 10.50p | 13,000 |
| Sep 4, 2024 | 11.50p | 12.00p | 12.00p | 11.50p | 16 |
| Aug 28, 2024 | 11.50p | 12.00p | 12.00p | 11.50p | 25 |
| Aug 23, 2024 | 11.50p | 11.80p | 11.80p | 11.50p | 75,000 |
| Aug 20, 2024 | 13.00p | 11.80p | 11.00p | 11.50p | 73,717 |
| Aug 19, 2024 | 13.00p | 13.20p | 13.20p | 13.00p | 15,000 |
| Aug 6, 2024 | 13.00p | 13.20p | 12.00p | 13.00p | 4,727 |
| Aug 1, 2024 | 13.00p | 13.20p | 13.20p | 13.00p | 1 |
| Jul 29, 2024 | 13.00p | 12.00p | 12.00p | 13.00p | 1,659 |
| Jul 26, 2024 | 13.00p | 13.40p | 12.00p | 13.00p | 10,115 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |