UK markets closed

Autins Group plc (AUTG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
22.500.00 (0.00%)
At close: 12:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202122.5022.5022.5022.5022.50-
23 Sept 202122.5022.5022.5022.5022.50-
22 Sept 202122.5022.5022.5022.5022.50-
21 Sept 202122.5022.5022.5022.5022.50-
20 Sept 202122.5021.5021.5022.5022.501,730
17 Sept 202122.5022.5022.5022.5022.50-
16 Sept 202122.5024.0024.0022.5022.5024,528
15 Sept 202122.5022.5022.5022.5022.50-
14 Sept 202122.5023.0023.0022.5022.50156,000
13 Sept 202122.5022.5022.5022.5022.50-
10 Sept 202122.5022.5022.5022.5022.50-
09 Sept 202122.5022.5022.5022.5022.50-
08 Sept 202122.5021.5021.5022.5022.5012,000
07 Sept 202122.5022.5022.5022.5022.50-
06 Sept 202122.5022.5022.5022.5022.50-
03 Sept 202122.5022.5022.5022.5022.50-
02 Sept 202122.5022.5022.5022.5022.50-
01 Sept 202122.5022.5022.5022.5022.50-
31 Aug 202122.5022.5022.5022.5022.50-
27 Aug 202122.5022.0021.0022.5022.50400,000
26 Aug 202122.5022.0021.5022.5022.50200,000
25 Aug 202122.5022.3121.5022.5022.50606,449
24 Aug 202122.5022.0021.5522.5022.50101,525
23 Aug 202122.5022.5022.5022.5022.50-
20 Aug 202122.5022.5022.5022.5022.50-
19 Aug 202122.5022.5022.5022.5022.50-
18 Aug 202122.5024.5024.5023.0023.0044,280
17 Aug 202122.5022.5022.5022.5022.50-
16 Aug 202122.5022.5022.5022.5022.50-
13 Aug 202122.5022.5022.5022.5022.50-
12 Aug 202122.5022.5022.5022.5022.50-
11 Aug 202122.5022.5022.5022.5022.50-
10 Aug 202122.5021.4821.4822.5022.504,314
09 Aug 202122.5022.5022.5022.5022.50-
06 Aug 202122.5022.5022.5022.5022.50-
05 Aug 202122.5022.5022.5022.5022.50-
04 Aug 202122.5022.5022.5022.5022.50-
03 Aug 202122.5022.5022.5022.5022.50-
02 Aug 202122.5024.0021.0022.5022.5015,105
30 Jul 202122.5022.5022.5022.5022.50-
29 Jul 202121.0022.0022.0022.5022.5041,421
28 Jul 202121.0022.0020.5521.0021.0016,750
27 Jul 202121.5021.8821.8821.0021.001,500
26 Jul 202121.5021.8821.0021.5021.503,748
23 Jul 202122.0022.9021.2521.5021.5021,486
22 Jul 202123.5022.6021.0022.0022.0076,338
21 Jul 202123.5025.0025.0023.5023.50400
20 Jul 202123.5023.5023.5023.5023.50-
19 Jul 202123.5023.5023.5023.5023.50-
16 Jul 202124.0024.0023.0024.0024.00164,000
15 Jul 202124.0024.0024.0024.0024.00-
14 Jul 202124.0024.0024.0024.0024.00-
13 Jul 202123.5024.0024.0024.0024.0028,000
12 Jul 202123.5023.0023.0023.5023.5050,000
09 Jul 202123.0024.0023.0523.5023.5071,500
08 Jul 202123.0023.0023.0023.0023.00-
07 Jul 202122.5025.0021.6623.0023.00107,526
06 Jul 202122.5022.5022.5022.5022.50-
05 Jul 202122.5022.5022.5022.5022.50-
02 Jul 202122.5021.5021.5022.5022.502,030
01 Jul 202122.5023.9023.9022.5022.506,201
30 Jun 202120.5022.5020.3522.5022.5078,987
29 Jun 202121.0021.0021.0021.0021.00-
28 Jun 202121.0021.0021.0021.0021.00-
25 Jun 202121.0021.0021.0021.0021.00-
24 Jun 202121.0021.0021.0021.0021.00-
23 Jun 202121.0021.0021.0021.0021.00-
22 Jun 202121.0021.0021.0021.0021.00-
21 Jun 202121.5020.9819.0021.0021.0029,141
18 Jun 202121.5021.5021.5021.5021.50-
17 Jun 202121.5021.5021.5021.5021.50-
16 Jun 202121.5020.0020.0021.5021.5020,000
15 Jun 202121.5021.5021.5021.5021.50-
14 Jun 202121.5020.3520.3521.5021.5021,000
11 Jun 202121.5021.5021.5021.5021.50-
10 Jun 202121.5022.5022.5021.5021.504,395
09 Jun 202121.5022.8022.8021.5021.509,000
08 Jun 202121.5021.5021.5021.5021.50-
07 Jun 202121.5021.5021.5021.5021.50-
04 Jun 202121.5021.5021.5021.5021.50-
03 Jun 202121.5022.5022.5021.5021.501,777
02 Jun 202121.5022.8022.8021.5021.50156
01 Jun 202121.5021.5021.5021.5021.5028,739
28 May 202121.5022.0020.2521.5021.5036,838
27 May 202121.5021.5021.5021.5021.50-
26 May 202121.5022.9022.9021.5021.503,000
25 May 202121.5021.5021.5021.5021.5025,000
24 May 202121.5021.5021.5021.5021.50-
21 May 202121.5022.6722.6721.5021.5023,261
20 May 202121.5021.5021.5021.5021.50-
19 May 202121.5022.9022.9021.5021.5023,261
18 May 202121.5021.5021.5021.5021.50-
17 May 202121.5021.5021.5021.5021.50-
14 May 202121.5021.0021.0021.5021.506,500
13 May 202121.5021.5021.5021.5021.50-
12 May 202121.5021.5021.5021.5021.50-
11 May 202121.5021.5021.5021.5021.50-
10 May 202121.5021.5021.5021.5021.50-
07 May 202121.0022.0020.0021.5021.5062,500
06 May 202121.0022.0020.5021.0021.004,881
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...