1. Share Prices

  2. Autins Group PLC (AUTG)

7.00p+0.00 (+0.00%)19 Dec 2024, 16:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Autins Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 20247.00p8.00p6.17p7.00p311,434
Dec 16, 20246.75p7.50p7.25p7.00p20,638
Dec 12, 20247.00p7.50p6.00p6.75p20,973
Dec 10, 20247.00p8.00p8.00p7.00p250
Dec 6, 20247.00p7.50p6.50p7.00p328,729
Dec 5, 20247.00p7.00p6.00p7.00p160,860
Dec 4, 20247.00p8.00p8.00p7.00p10,175
Dec 2, 20247.00p6.15p6.15p7.00p754
Nov 28, 20246.50p7.00p6.13p7.00p358,432
Nov 27, 20246.50p6.25p6.00p6.50p1,158,920
Nov 22, 20246.50p6.16p6.16p6.50p1,731
Nov 21, 20246.50p6.40p6.40p6.50p15,953
Nov 20, 20247.00p6.45p6.12p6.50p93,000
Nov 18, 20248.00p7.80p7.00p7.00p228,589
Nov 15, 20249.00p8.50p8.24p8.50p53,000
Nov 13, 20249.50p9.00p9.00p9.00p3,000
Nov 4, 20249.50p10.00p10.00p9.50p20
Nov 1, 202410.00p9.78p9.00p9.50p73,500
Oct 29, 202410.50p10.00p10.00p10.00p3,000
Oct 15, 202410.50p10.05p10.05p10.50p1,000
Oct 8, 202410.50p11.00p10.00p10.50p166
Oct 7, 202410.50p10.05p10.00p10.50p1,848
Oct 4, 202410.50p11.00p10.05p10.50p4,888
Oct 3, 202410.50p10.45p10.45p10.50p50
Oct 2, 202410.50p10.39p10.39p10.50p9,620
Oct 1, 202410.50p10.90p10.00p10.50p53,429
Sep 16, 202410.50p10.00p10.00p10.50p15,350
Sep 13, 202410.50p10.05p10.05p10.50p9,910
Sep 11, 202411.50p11.00p11.00p10.50p13,000
Sep 4, 202411.50p12.00p12.00p11.50p16
Aug 28, 202411.50p12.00p12.00p11.50p25
Aug 23, 202411.50p11.80p11.80p11.50p75,000
Aug 20, 202413.00p11.80p11.00p11.50p73,717
Aug 19, 202413.00p13.20p13.20p13.00p15,000
Aug 6, 202413.00p13.20p12.00p13.00p4,727
Aug 1, 202413.00p13.20p13.20p13.00p1
Jul 29, 202413.00p12.00p12.00p13.00p1,659
Jul 26, 202413.00p13.40p12.00p13.00p10,115
Jul 25, 202413.00p13.20p13.20p13.00p10,000
Jul 19, 202413.00p13.20p13.20p13.00p643
Jul 17, 202413.00p13.20p13.20p13.00p227
Jul 16, 202413.00p12.00p12.00p13.00p15,000
Jul 15, 202413.00p12.00p12.00p13.00p2,017
Jul 12, 202413.00p12.00p12.00p13.00p7,500
Jul 11, 202413.00p12.00p12.00p13.00p50
Jul 9, 202413.00p12.21p12.21p13.00p15,000
Jul 4, 202413.00p13.68p13.68p13.00p21
Jul 3, 202413.00p12.20p12.20p13.00p5,626
Jun 27, 202413.00p13.70p13.68p13.00p32,349
Jun 24, 202413.00p13.70p12.00p13.00p423
123
Showing 1 to 50 of 116

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC1,873.502.88
Jupiter Fund Management PLC85.603.01
Ip Group PLC52.903.12
Ocado Group PLC304.802.90
Metro Bank Holdings PLC98.582.27
Frasers Group PLC623.502.30

Fallers

CompanyPrice% Chg
Hochschild Mining PLC203.50-5.79
Severn Trent PLC2,475.00-3.85
Pennon Group PLC564.00-4.00
European Opportunities Trust PLC765.00-3.77
Close Brothers Group PLC227.00-1.48
United Utilities Group PLC1,033.50-2.87