UK Markets open in 4 hrs 34 mins

Autins Group plc (AUTG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
17.500.00 (0.00%)
At close: 08:38AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 202217.5017.9017.9017.5017.5011,128
12 May 202217.5017.5017.5017.5017.50-
11 May 202217.5017.5017.5017.5017.50-
10 May 202217.5017.5017.5017.5017.50-
09 May 202217.5016.0016.0017.5017.5010,000
06 May 202218.0019.0016.6417.5017.506,738
05 May 202218.0016.6616.6618.0018.00386
04 May 202218.0018.0018.0018.0018.00-
03 May 202218.0018.0018.0018.0018.00-
29 Apr 202218.0016.6616.6618.0018.003,000
28 Apr 202218.0018.0018.0018.0018.00-
27 Apr 202218.0018.0018.0018.0018.00-
26 Apr 20220.180.180.180.180.18-
25 Apr 202218.0016.6616.5018.0018.004,455
22 Apr 202218.0019.0019.0018.0018.0028,050
21 Apr 202218.0018.0018.0018.0018.00-
20 Apr 202218.0018.0018.0018.0018.00-
19 Apr 202218.0018.0018.0018.0018.00-
14 Apr 202218.0018.0018.0018.0018.00-
13 Apr 202218.0018.0018.0018.0018.00-
12 Apr 20220.180.170.170.180.188,750
11 Apr 20220.180.180.180.180.18-
08 Apr 202218.0018.0018.0018.0018.00-
07 Apr 202218.0018.0018.0018.0018.00-
06 Apr 202218.0016.5016.5018.0018.004,500
05 Apr 202218.5018.2517.0018.0018.006,207
04 Apr 202218.5018.5018.5018.5018.50-
01 Apr 202218.5018.5018.5018.5018.50-
31 Mar 202218.5017.1517.1518.5018.504,244
30 Mar 202219.0017.1517.1518.5018.506,000
29 Mar 202219.0019.0019.0019.0019.00-
28 Mar 202219.0019.0019.0019.0019.00-
25 Mar 202219.0018.8018.8019.0019.0027,209
24 Mar 202219.0017.1017.1019.0019.003,747
23 Mar 202219.0019.0019.0019.0019.00-
22 Mar 202219.0019.0019.0019.0019.00-
21 Mar 202219.0019.0019.0019.0019.00-
18 Mar 202219.0017.0017.0019.0019.001,300
17 Mar 202219.0017.0017.0019.0019.006
16 Mar 202219.5019.5019.5019.5019.50-
15 Mar 202219.5019.5019.5019.5019.50-
14 Mar 202219.5019.5019.5019.5019.50-
11 Mar 202219.5018.0018.0019.5019.501,780
10 Mar 202219.5018.2518.2519.5019.501,660
09 Mar 202219.5019.5019.5019.5019.50-
08 Mar 202219.5019.5019.5019.5019.50-
07 Mar 202219.5018.1018.0019.5019.5012,698
04 Mar 202219.5019.5019.5019.5019.50-
03 Mar 202219.5019.5019.5019.5019.50-
02 Mar 202219.5019.5019.5019.5019.50-
01 Mar 202219.5019.5019.5019.5019.50-
28 Feb 202219.5018.0018.0019.5019.501,340
25 Feb 202219.5018.5518.5519.5019.5030,000
24 Feb 202219.5019.5019.5019.5019.50-
23 Feb 202220.0020.0020.0020.0020.00-
22 Feb 202220.0020.0020.0020.0020.00-
21 Feb 202220.0020.0020.0020.0020.00-
18 Feb 202220.0020.0020.0020.0020.00-
17 Feb 202220.0020.0020.0020.0020.00-
16 Feb 202220.0020.0020.0020.0020.00-
15 Feb 202220.0020.0020.0020.0020.00-
14 Feb 202220.0020.0020.0020.0020.00-
11 Feb 202220.0020.0020.0020.0020.00-
10 Feb 202220.0020.0020.0020.0020.00-
09 Feb 202220.0019.7519.7520.0020.0025
08 Feb 202220.0018.5018.5020.0020.004,159
07 Feb 202220.0020.0020.0020.0020.00-
04 Feb 202220.0020.0020.0020.0020.00-
03 Feb 202220.0020.7020.7020.0020.0071,345
02 Feb 202220.0020.0020.0020.0020.00-
01 Feb 202220.0018.0018.0020.0020.0050
31 Jan 202220.0020.0020.0020.0020.00-
28 Jan 202220.0020.0020.0020.0020.00-
27 Jan 202220.0020.9020.9020.0020.007,500
26 Jan 202220.0019.0019.0020.0020.001,900
25 Jan 202220.5019.7519.0020.0020.0055,415
24 Jan 202220.5023.0019.0021.0021.00181,264
21 Jan 202220.5020.5020.5020.5020.50-
20 Jan 202220.5021.2019.5020.5020.506,500
19 Jan 202220.5020.5020.5020.5020.50-
18 Jan 202220.5020.5020.5020.5020.50-
17 Jan 202220.5020.5020.5020.5020.50-
14 Jan 202220.5020.5020.5020.5020.50-
13 Jan 202220.5019.0019.0020.5020.507,322
12 Jan 202220.5020.5020.5020.5020.50-
11 Jan 202220.5020.5020.5020.5020.50-
10 Jan 202221.0021.6020.0020.5020.503,768
07 Jan 202221.0021.0021.0021.0021.00-
06 Jan 202221.0021.0021.0021.0021.00-
05 Jan 202221.0021.0021.0021.0021.00-
04 Jan 202221.0020.0020.0021.0021.00158
31 Dec 202121.0021.6021.6021.0021.0015,000
30 Dec 202121.0021.0021.0021.0021.00-
29 Dec 202121.0021.0021.0021.0021.00-
24 Dec 202121.0021.0021.0021.0021.00-
23 Dec 202121.0021.0021.0021.0021.00-
22 Dec 202121.0021.0021.0021.0021.00-
21 Dec 202121.0021.0021.0021.0021.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...