Autins Group PLC (AUTGA)

AUTGA
🏛️ Vereinigtes Königreich →
8.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 21.00 21.60 21.60 21.00 0.0M
2021-12-30 21.00 21.00 21.00 21.00 0.0M
2021-12-29 21.00 21.00 21.00 21.00 0.0M
2021-12-24 21.00 21.00 21.00 21.00 0.0M
2021-12-23 21.00 21.00 21.00 21.00 0.0M
2021-12-22 21.00 21.00 21.00 21.00 0.0M
2021-12-21 21.00 21.00 21.00 21.00 0.0M
2021-12-20 21.00 21.00 21.00 21.00 0.0M
2021-12-17 21.00 21.00 21.00 21.00 0.0M
2021-12-16 21.00 20.12 20.12 21.00 0.0M
2021-12-15 21.00 21.00 21.00 21.00 0.0M
2021-12-14 21.00 21.80 21.80 21.00 0.0M
2021-12-13 21.00 21.00 21.00 21.00 0.0M
2021-12-10 21.00 21.90 21.90 21.00 0.0M
2021-12-09 22.00 21.25 20.00 21.00 0.0M
2021-12-08 22.00 22.00 22.00 22.00 0.0M
2021-12-07 22.00 22.00 22.00 22.00 0.0M
2021-12-06 22.00 21.00 21.00 22.00 0.0M
2021-12-03 22.00 22.00 22.00 22.00 0.0M
2021-12-02 22.00 22.00 22.00 22.00 0.1M
2021-12-01 22.00 22.00 22.00 22.00 0.0M
2021-11-30 22.00 22.00 22.00 22.00 0.0M
2021-11-29 22.00 22.00 22.00 22.00 0.0M
2021-11-26 22.00 22.00 22.00 22.00 0.0M
2021-11-25 22.00 22.00 22.00 22.00 0.0M
2021-11-24 22.00 22.00 22.00 22.00 0.0M
2021-11-23 22.00 22.00 22.00 22.00 0.0M
2021-11-22 22.00 22.00 22.00 22.00 0.0M
2021-11-19 25.50 24.11 24.11 22.00 0.0M
2021-11-18 25.50 26.83 26.83 25.50 0.0M
2021-11-17 25.50 24.11 24.11 25.50 0.0M
2021-11-16 25.50 25.50 25.50 25.50 0.0M
2021-11-15 25.50 25.50 25.50 25.50 0.0M
2021-11-12 25.50 25.50 25.50 25.50 0.0M
2021-11-11 25.50 24.00 24.00 25.50 0.0M
2021-11-10 25.50 25.50 25.50 25.50 0.0M
2021-11-09 25.50 25.50 25.50 25.50 0.0M
2021-11-08 25.50 25.50 25.50 25.50 0.0M
2021-11-05 25.50 25.50 25.50 25.50 0.0M
2021-11-04 25.50 25.92 25.92 25.50 0.0M
2021-11-03 25.50 25.50 25.50 25.50 0.0M
2021-11-02 25.50 25.50 25.50 25.50 0.0M
2021-11-01 25.50 24.00 24.00 25.50 0.0M
2021-10-29 25.50 25.50 25.50 25.50 0.0M
2021-10-28 25.50 25.50 25.50 25.50 0.0M
2021-10-27 25.50 24.11 24.11 25.50 0.0M
2021-10-26 25.50 25.50 25.50 25.50 0.0M
2021-10-25 25.50 25.50 25.50 25.50 0.0M
2021-10-22 25.50 25.50 25.50 25.50 0.0M
2021-10-21 25.50 25.50 25.50 25.50 0.0M
2021-10-20 25.50 26.25 26.25 25.50 0.0M
2021-10-19 25.50 25.50 25.50 25.50 0.0M
2021-10-18 25.50 25.50 25.50 25.50 0.0M
2021-10-15 25.50 24.11 24.11 25.50 0.0M
2021-10-14 24.50 26.00 23.55 25.50 0.0M
2021-10-12 24.50 25.99 23.58 24.50 0.0M
2021-10-11 22.50 25.75 23.25 24.50 0.0M
2021-10-08 22.50 22.00 22.00 22.50 1.0M
2021-10-07 22.50 22.00 21.50 22.50 5.0M
2021-10-05 22.50 22.50 22.20 22.50 0.3M
2021-10-04 22.50 22.50 22.50 22.50 0.0M
2021-10-01 22.50 22.50 22.50 22.50 0.0M
2021-09-30 22.50 22.20 22.20 22.50 0.0M
2021-09-29 22.50 22.50 22.20 22.50 0.0M
2021-09-28 22.50 22.15 21.80 22.50 0.0M
2021-09-27 22.50 22.50 22.50 22.50 0.0M
2021-09-24 22.50 22.50 22.50 22.50 0.0M
2021-09-23 22.50 22.50 22.50 22.50 0.0M
2021-09-22 22.50 22.50 22.50 22.50 0.0M
2021-09-21 22.50 22.50 22.50 22.50 0.0M
2021-09-20 22.50 21.50 21.50 22.50 0.0M
2021-09-17 22.50 22.50 22.50 22.50 0.0M
2021-09-16 22.50 24.00 24.00 22.50 0.0M
2021-09-15 22.50 22.50 22.50 22.50 0.0M
2021-09-14 22.50 23.00 23.00 22.50 0.2M
2021-09-13 22.50 22.50 22.50 22.50 0.0M
2021-09-10 22.50 22.50 22.50 22.50 0.0M
2021-09-09 22.50 22.50 22.50 22.50 0.0M
2021-09-08 22.50 21.50 21.50 22.50 0.0M
2021-09-07 22.50 22.50 22.50 22.50 0.0M
2021-09-06 22.50 22.50 22.50 22.50 0.0M
2021-09-03 22.50 22.50 22.50 22.50 0.0M
2021-09-02 22.50 22.50 22.50 22.50 0.0M
2021-09-01 22.50 22.50 22.50 22.50 0.0M
2021-08-31 22.50 22.50 22.50 22.50 0.0M
2021-08-27 22.50 22.00 21.00 22.50 0.4M
2021-08-26 22.50 22.00 21.50 22.50 0.2M
2021-08-25 22.50 22.31 21.50 22.50 0.6M
2021-08-24 22.50 22.00 21.55 22.50 0.1M
2021-08-23 22.50 22.50 22.50 22.50 0.0M
2021-08-20 22.50 22.50 22.50 22.50 0.0M
2021-08-19 22.50 22.50 22.50 22.50 0.0M
2021-08-18 22.50 24.50 24.50 23.00 0.0M
2021-08-17 22.50 22.50 22.50 22.50 0.0M
2021-08-16 22.50 22.50 22.50 22.50 0.0M
2021-08-13 22.50 22.50 22.50 22.50 0.0M
2021-08-12 22.50 22.50 22.50 22.50 0.0M
2021-08-11 22.50 22.50 22.50 22.50 0.0M
2021-08-10 22.50 21.48 21.48 22.50 0.0M
2021-08-09 22.50 22.50 22.50 22.50 0.0M
2021-08-06 22.50 22.50 22.50 22.50 0.0M
2021-08-05 22.50 22.50 22.50 22.50 0.0M
2021-08-04 22.50 22.50 22.50 22.50 0.0M
2021-08-03 22.50 22.50 22.50 22.50 0.0M
2021-08-02 22.50 24.00 21.00 22.50 0.0M
2021-07-30 22.50 22.50 22.50 22.50 0.0M
2021-07-29 21.00 22.00 22.00 22.50 0.0M
2021-07-28 21.00 22.00 20.55 21.00 0.0M
2021-07-27 21.50 21.88 21.88 21.00 0.0M
2021-07-26 21.50 21.88 21.00 21.50 0.0M
2021-07-23 22.00 22.90 21.25 21.50 0.0M
2021-07-22 23.50 22.60 21.00 22.00 0.1M
2021-07-21 23.50 25.00 25.00 23.50 0.0M
2021-07-19 24.00 23.90 23.90 23.50 0.0M
2021-07-16 24.00 24.00 23.00 24.00 0.2M
2021-07-15 24.00 24.00 24.00 24.00 0.0M
2021-07-14 24.00 24.00 24.00 24.00 0.0M
2021-07-13 23.50 24.00 24.00 24.00 0.0M
2021-07-12 23.50 23.00 23.00 23.50 0.1M
2021-07-09 23.00 24.00 23.05 23.50 0.1M
2021-07-07 22.50 25.00 21.66 23.00 0.1M
2021-07-06 22.50 22.50 22.50 22.50 0.0M
2021-07-05 22.50 22.50 22.50 22.50 0.0M
2021-07-02 22.50 21.50 21.50 22.50 0.0M
2021-07-01 22.50 23.90 23.90 22.50 0.0M
2021-06-30 20.50 22.50 20.35 22.50 0.1M
2021-06-29 21.00 21.00 21.00 21.00 0.0M
2021-06-28 21.00 21.00 21.00 21.00 0.0M
2021-06-25 21.00 21.00 21.00 21.00 0.0M
2021-06-24 21.00 21.00 21.00 21.00 0.0M
2021-06-23 21.00 21.00 21.00 21.00 0.0M
2021-06-22 21.00 21.00 21.00 21.00 0.0M
2021-06-21 21.50 20.98 19.00 21.00 0.0M
2021-06-18 21.50 21.50 21.50 21.50 0.0M
2021-06-17 21.50 21.50 21.50 21.50 0.0M
2021-06-16 21.50 20.00 20.00 21.50 0.0M
2021-06-15 21.50 21.50 21.50 21.50 0.0M
2021-06-14 21.50 20.36 20.36 21.50 0.0M
2021-06-11 21.50 21.50 21.50 21.50 0.0M
2021-06-10 21.50 22.50 22.50 21.50 0.0M
2021-06-09 21.50 22.80 22.80 21.50 0.0M
2021-06-08 21.50 21.50 21.50 21.50 0.0M
2021-06-07 21.50 21.50 21.50 21.50 0.0M
2021-06-04 21.50 21.50 21.50 21.50 0.0M
2021-06-03 21.50 22.50 22.50 21.50 0.0M
2021-06-02 21.50 22.80 22.80 21.50 0.0M
2021-06-01 21.50 21.50 21.50 21.50 0.0M
2021-05-28 21.50 22.00 20.25 21.50 0.0M
2021-05-26 21.50 22.90 22.90 21.50 0.0M
2021-05-25 21.50 21.50 21.50 21.50 0.0M
2021-05-24 21.50 21.50 21.50 21.50 0.0M
2021-05-21 21.50 22.67 22.67 21.50 0.0M
2021-05-19 21.50 22.90 22.90 21.50 0.0M
2021-05-18 21.50 21.50 21.50 21.50 0.0M
2021-05-17 21.50 21.50 21.50 21.50 0.0M
2021-05-14 21.50 21.00 21.00 21.50 0.0M
2021-05-13 21.50 21.50 21.50 21.50 0.0M
2021-05-12 21.50 21.50 21.50 21.50 0.0M
2021-05-11 21.50 21.50 21.50 21.50 0.0M
2021-05-10 21.50 21.50 21.50 21.50 0.0M
2021-05-07 21.00 22.00 20.00 21.50 0.1M
2021-05-06 21.00 22.00 20.50 21.00 0.0M
2021-05-05 21.00 21.00 21.00 21.00 0.0M
2021-05-04 21.00 22.00 22.00 21.00 0.0M
2021-04-30 21.00 21.00 21.00 21.00 0.0M
2021-04-29 20.50 21.49 21.49 21.00 0.0M
2021-04-28 20.50 20.50 20.50 20.50 0.0M
2021-04-27 20.50 20.50 20.50 20.50 0.0M
2021-04-26 20.50 21.00 21.00 20.50 0.0M
2021-04-23 20.50 20.50 20.50 20.50 0.0M
2021-04-22 20.50 20.50 20.50 20.50 0.0M
2021-04-21 20.50 19.45 19.45 20.50 0.0M
2021-04-20 20.50 20.50 20.50 20.50 0.0M
2021-04-19 20.50 20.50 20.50 20.50 0.0M
2021-04-16 20.50 19.51 19.51 20.50 0.0M
2021-04-15 20.50 20.50 20.50 20.50 0.0M
2021-04-14 20.50 20.50 20.50 20.50 0.0M
2021-04-13 20.50 20.50 20.50 20.50 0.0M
2021-04-12 20.50 22.00 19.25 20.50 0.0M
2021-04-09 20.50 20.50 20.50 20.50 0.0M
2021-04-08 20.50 20.05 20.05 20.50 0.0M
2021-04-07 20.50 20.50 20.50 20.50 0.0M
2021-04-06 19.50 19.95 19.50 20.50 0.0M
2021-04-01 19.50 20.00 19.00 19.50 0.0M
2021-03-31 20.00 20.89 19.10 19.50 0.0M
2021-03-29 20.50 19.10 19.10 20.00 0.0M
2021-03-26 20.50 20.50 20.50 20.50 0.0M
2021-03-25 20.50 21.00 21.00 20.50 0.0M
2021-03-24 21.00 20.25 20.25 20.50 0.0M
2021-03-23 21.00 21.00 21.00 21.00 0.0M
2021-03-22 21.00 21.00 21.00 21.00 0.0M
2021-03-19 21.00 21.00 21.00 21.00 0.0M
2021-03-18 20.50 20.90 19.00 21.00 0.0M
2021-03-17 21.00 18.70 18.70 20.50 0.0M
2021-03-16 21.00 21.00 21.00 21.00 0.0M
2021-03-15 21.00 21.00 21.00 21.00 0.0M
2021-03-12 21.00 21.49 21.49 21.00 0.0M
2021-03-11 21.00 21.00 21.00 21.00 0.0M
2021-03-10 21.00 21.00 21.00 21.00 0.0M
2021-03-09 21.00 21.00 21.00 21.00 0.0M
2021-03-08 21.00 22.00 22.00 21.00 0.0M
2021-03-05 21.00 21.28 21.28 21.00 0.0M
2021-03-04 21.00 20.00 20.00 21.00 0.0M
2021-03-03 21.00 22.00 20.00 21.00 0.0M
2021-03-02 21.00 19.10 19.10 21.00 0.0M
2021-03-01 21.00 21.49 21.49 21.00 0.0M
2021-02-26 21.50 21.00 20.00 21.00 0.0M
2021-02-24 22.50 23.70 20.00 21.50 0.0M
2021-02-23 22.50 21.00 21.00 22.50 0.0M
2021-02-22 22.50 23.80 23.80 22.50 0.0M
2021-02-19 23.00 24.00 23.80 22.50 0.0M
2021-02-18 24.50 25.00 22.00 23.00 0.1M
2021-02-17 19.00 24.50 20.00 24.50 0.1M
2021-02-16 18.50 19.00 18.56 19.00 0.0M
2021-02-15 18.50 18.55 18.45 18.50 0.1M
2021-02-12 18.50 18.50 18.50 18.50 0.0M
2021-02-11 18.50 18.50 18.50 18.50 0.0M
2021-02-10 18.50 19.00 19.00 18.50 0.0M
2021-02-09 18.50 18.90 18.90 18.50 0.0M
2021-02-08 18.50 19.00 19.00 18.50 0.0M
2021-02-05 18.50 18.00 18.00 18.50 0.0M
2021-02-04 19.00 18.80 18.00 18.50 0.0M
2021-02-03 19.00 19.00 19.00 19.00 0.0M
2021-02-02 19.00 19.00 19.00 19.00 0.0M
2021-02-01 19.00 18.00 18.00 19.00 0.0M
2021-01-29 19.00 19.00 19.00 19.00 0.0M
2021-01-28 20.00 19.00 19.00 19.00 0.0M
2021-01-27 20.00 20.38 19.25 20.00 0.1M
2021-01-26 20.00 20.00 20.00 20.00 0.0M
2021-01-25 19.50 20.90 19.00 20.00 0.1M
2021-01-22 19.50 19.50 18.00 19.50 0.1M
2021-01-21 19.50 19.49 18.36 19.50 0.0M
2021-01-20 21.50 20.00 20.00 19.50 0.0M
2021-01-19 21.50 21.50 21.50 21.50 0.1M
2021-01-18 21.50 22.00 20.30 21.50 0.1M
2021-01-15 21.50 21.50 21.50 21.50 0.0M
2021-01-14 21.50 21.50 21.50 21.50 0.0M
2021-01-13 21.50 21.50 21.50 21.50 0.0M
2021-01-12 23.00 21.00 21.00 22.00 0.0M
2021-01-11 23.00 22.00 22.00 23.00 0.0M
2021-01-08 23.00 23.00 22.00 23.00 0.1M
2021-01-07 21.50 23.90 21.00 23.00 0.6M
2021-01-05 21.50 22.90 20.10 21.50 0.0M
2021-01-04 18.00 23.75 18.49 21.50 0.2M