11.00p+0.00 (+0.00%)10 May 2024, 15:28
Autins Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 11.00p | 10.10p | 10.10p | 11.00p | 1,883 |
May 8, 2024 | 11.00p | 10.00p | 10.00p | 11.00p | 350,000 |
May 7, 2024 | 11.00p | 11.80p | 10.00p | 11.00p | 325,184 |
May 2, 2024 | 11.00p | 10.00p | 10.00p | 11.00p | 847 |
May 1, 2024 | 11.00p | 11.80p | 11.80p | 11.00p | 847 |
Apr 24, 2024 | 11.00p | 10.00p | 10.00p | 11.00p | 148 |
Apr 23, 2024 | 11.00p | 11.00p | 10.00p | 11.00p | 290,244 |
Apr 22, 2024 | 11.00p | 12.00p | 10.00p | 11.00p | 50 |
Apr 19, 2024 | 11.00p | 12.00p | 10.00p | 11.00p | 176,110 |
Apr 18, 2024 | 11.00p | 12.00p | 11.80p | 11.00p | 3,012 |
Apr 17, 2024 | 9.00p | 12.00p | 9.85p | 11.00p | 148,984 |
Apr 16, 2024 | 9.00p | 10.00p | 10.00p | 9.00p | 2 |
Apr 15, 2024 | 9.00p | 9.90p | 8.50p | 9.00p | 11,775 |
Apr 11, 2024 | 9.00p | 9.90p | 9.85p | 9.00p | 25,267 |
Apr 10, 2024 | 9.00p | 9.90p | 8.52p | 9.00p | 63,636 |
Apr 5, 2024 | 9.00p | 10.00p | 10.00p | 9.00p | 18 |
Apr 3, 2024 | 9.00p | 10.00p | 8.00p | 9.00p | 7,448 |
Apr 2, 2024 | 9.00p | 9.50p | 8.00p | 9.00p | 46,853 |
Mar 26, 2024 | 9.00p | 8.90p | 8.00p | 9.00p | 49,420 |
Mar 19, 2024 | 8.50p | 8.00p | 8.00p | 8.50p | 18,139 |
Mar 18, 2024 | 8.50p | 8.50p | 8.50p | 8.50p | 43 |
Mar 13, 2024 | 9.00p | 8.00p | 8.00p | 8.50p | 8,500 |
Mar 12, 2024 | 9.00p | 10.00p | 10.00p | 9.00p | 9,910 |
Mar 11, 2024 | 8.00p | 9.90p | 9.00p | 9.00p | 36,060 |
Mar 8, 2024 | 8.00p | 7.00p | 7.00p | 8.00p | 11,000 |
Mar 7, 2024 | 8.00p | 8.70p | 8.70p | 8.00p | 5,000 |
Mar 6, 2024 | 8.00p | 8.74p | 8.70p | 8.00p | 182,372 |
Mar 4, 2024 | 8.50p | 8.97p | 8.00p | 8.00p | 1,296,363 |
Feb 29, 2024 | 8.50p | 8.70p | 8.00p | 8.00p | 239,999 |
Feb 28, 2024 | 9.00p | 7.00p | 7.00p | 8.50p | 36,000 |
Feb 21, 2024 | 9.00p | 9.50p | 9.50p | 9.00p | 273 |
Feb 19, 2024 | 9.00p | 9.25p | 8.50p | 9.00p | 280,533 |
Feb 14, 2024 | 9.00p | 8.00p | 8.00p | 9.00p | 7 |
Feb 2, 2024 | 9.00p | 8.00p | 8.00p | 9.00p | 115 |
Jan 31, 2024 | 9.00p | 8.00p | 8.00p | 8.50p | 50 |
Jan 25, 2024 | 9.50p | 10.00p | 8.00p | 8.50p | 11,083 |
Jan 22, 2024 | 9.50p | 8.00p | 8.00p | 9.50p | 50,000 |
Jan 19, 2024 | 9.50p | 9.47p | 8.50p | 9.50p | 11,441 |
Jan 18, 2024 | 9.50p | 8.50p | 8.50p | 9.50p | 1,100 |
Jan 17, 2024 | 9.50p | 9.47p | 9.47p | 9.50p | 274 |
Jan 16, 2024 | 9.50p | 9.47p | 9.47p | 9.50p | 10,559 |
Jan 15, 2024 | 9.50p | 11.00p | 11.00p | 11.00p | 368 |
Jan 12, 2024 | 10.50p | 9.00p | 9.00p | 10.50p | 50,000 |
Jan 4, 2024 | 10.50p | 9.00p | 9.00p | 10.50p | 11,000 |
Jan 3, 2024 | 10.50p | 10.50p | 9.00p | 10.50p | 336,840 |
Jan 2, 2024 | 10.50p | 12.00p | 12.00p | 10.50p | 16 |
Dec 28, 2023 | 9.50p | 9.65p | 9.00p | 10.50p | 211 |
Dec 27, 2023 | 9.50p | 9.65p | 9.00p | 9.50p | 28,372 |
Dec 20, 2023 | 9.50p | 9.65p | 9.00p | 9.50p | 91,783 |
Dec 12, 2023 | 9.50p | 10.00p | 10.00p | 9.50p | 40 |
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 |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.