UK markets closed

Autins Group plc (AUTG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
20.00-1.00 (-4.76%)
At close: 10:52AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202219.7519.7519.0020.0020.0055,415
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-
20 Dec 202121.0021.0021.0021.0021.00-
17 Dec 202121.0021.0021.0021.0021.00-
16 Dec 20210.210.200.200.210.2110,550
15 Dec 20210.210.210.210.210.21-
14 Dec 20210.210.220.220.210.2110,550
13 Dec 20210.210.210.210.210.21-
10 Dec 202121.0021.9021.9021.0021.0010,000
09 Dec 202122.0021.2520.0021.0021.0025,700
08 Dec 202122.0022.0022.0022.0022.00-
07 Dec 202122.0022.0022.0022.0022.00-
06 Dec 202122.0021.0021.0022.0022.005,070
03 Dec 202122.0022.0022.0022.0022.00-
02 Dec 202122.0022.0022.0022.0022.0090,908
01 Dec 202122.0022.0022.0022.0022.00-
30 Nov 202122.0022.0022.0022.0022.00-
29 Nov 202122.0022.0022.0022.0022.004,000
26 Nov 202122.0022.0022.0022.0022.00-
25 Nov 202122.0022.0022.0022.0022.00-
24 Nov 202122.0022.0022.0022.0022.00-
23 Nov 202122.0022.0022.0022.0022.00-
22 Nov 202122.0022.0022.0022.0022.00-
19 Nov 202125.5024.1124.1122.0022.0014,145
18 Nov 202125.5026.8326.8325.5025.506,000
17 Nov 202125.5024.1124.1125.5025.502,042
16 Nov 202125.5025.5025.5025.5025.50-
15 Nov 202125.5025.5025.5025.5025.50-
12 Nov 202125.5025.5025.5025.5025.50-
11 Nov 202125.5024.0024.0025.5025.504,600
10 Nov 202125.5025.5025.5025.5025.50-
09 Nov 202125.5025.5025.5025.5025.50-
08 Nov 202125.5025.5025.5025.5025.50-
05 Nov 202125.5025.5025.5025.5025.50-
04 Nov 202125.5025.9225.9225.5025.504,000
03 Nov 202125.5025.5025.5025.5025.50-
02 Nov 202125.5025.5025.5025.5025.50-
01 Nov 202125.5024.0024.0025.5025.502,061
29 Oct 202125.5025.5025.5025.5025.50-
28 Oct 202125.5025.5025.5025.5025.50-
27 Oct 202125.5024.1124.1125.5025.5014,578
26 Oct 202125.5025.5025.5025.5025.50-
25 Oct 202125.5025.5025.5025.5025.50-
22 Oct 202125.5025.5025.5025.5025.50-
21 Oct 202125.5025.5025.5025.5025.50-
20 Oct 202125.5026.2526.2525.5025.504,000
19 Oct 202125.5025.5025.5025.5025.50-
18 Oct 202125.5025.5025.5025.5025.50-
15 Oct 202125.5024.1124.1125.5025.5021,500
14 Oct 202124.5026.0023.5525.5025.5034,512
13 Oct 20210.250.250.250.250.25-
12 Oct 202124.5025.9923.5824.5024.5015,844
11 Oct 202122.5025.7523.2524.5024.5022,434
08 Oct 202122.5022.0022.0022.5022.501,000,000
07 Oct 202122.5022.0021.5022.5022.505,007,500
06 Oct 202122.5022.5022.5022.5022.50-
05 Oct 202122.5022.5022.2022.5022.50328,473
04 Oct 202122.5022.5022.5022.5022.50-
01 Oct 202122.5022.5022.5022.5022.50-
30 Sept 202122.5022.2022.2022.5022.504,395
29 Sept 202122.5022.5022.2022.5022.5027,000
28 Sept 202122.5022.1521.8022.5022.5015,104
27 Sept 202122.5022.5022.5022.5022.50-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...