Autins Group Plc AUTG
LSE · Birleşik Krallık · Üretici İmalatı
GBp 10,00+0,20 (+%2,04)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 10,00 | +%2,04 | GBp 10,00 | GBp 10,00 | GBp 10,00 | 30 |
| 2026-10-01 | GBp 9,80 | -%6,67 | GBp 10,50 | GBp 9,80 | GBp 9,80 | 1 |
| 2026-09-30 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,98 | GBp 10,98 | 9 |
| 2026-09-29 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,00 | GBp 10,00 |
| 27 |
| 2026-09-28 | GBp 10,50 | -%12,50 | GBp 12,00 | GBp 13,00 | GBp 10,00 | 338,71K |
| 2026-09-25 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 11,00 | GBp 11,00 | 705 |
| 2026-09-24 | GBp 12,00 | -%4,00 | GBp 12,50 | GBp 14,00 | GBp 12,00 | 357,48K |
| 2026-09-23 | GBp 12,50 | -%3,85 | GBp 12,00 | GBp 13,35 | GBp 11,00 | 51 |
| 2026-09-22 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,00 | GBp 13,00 | 0 |
| 2026-09-21 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,10 | 8,27K |
| 2026-09-18 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 14,00 | 192 |
| 2026-09-17 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 12,22 | GBp 12,22 | 3,88K |
| 2026-09-16 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,00 | GBp 13,00 | 0 |
| 2026-09-15 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,96 | GBp 13,96 | 21 |
| 2026-09-14 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 12,00 | GBp 12,00 | 0 |
| 2026-09-11 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 12,00 | GBp 12,00 | 68 |
| 2026-09-10 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,40 | GBp 13,40 | 2,24K |
| 2026-09-09 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 12,22 | GBp 12,22 | 6 |
| 2026-09-08 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,22 | 446 |
| 2026-09-07 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 14,00 | 86 |
| 2026-09-04 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,00 | GBp 13,00 | 0 |
| 2026-09-03 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 12,00 | GBp 12,00 | 1,00K |
| 2026-09-02 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,75 | GBp 13,75 | 363 |
| 2026-09-01 | GBp 13,00 | -%10,34 | GBp 14,50 | GBp 14,02 | GBp 13,00 | 50,28K |
| 2026-08-28 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,02 | 2,09K |
| 2026-08-27 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,02 | GBp 14,02 | 1,22K |
| 2026-08-26 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,02 | GBp 14,02 | 500 |
| 2026-08-25 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,98 | GBp 14,00 | 67,56K |
| 2026-08-24 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,22 | 6,85K |
| 2026-08-21 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,00 | GBp 14,00 | 1,72K |
| 2026-08-20 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 15,00 | 20 |
| 2026-08-19 | GBp 14,50 | -%9,38 | GBp 16,00 | GBp 17,70 | GBp 14,00 | 26,53K |
| 2026-08-18 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,73 | GBp 14,00 | 3,89K |
| 2026-08-17 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 18,00 | GBp 14,00 | 1,33K |
| 2026-08-14 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-08-13 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 18,00 | GBp 18,00 | 499 |
| 2026-08-12 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-08-11 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 15,11 | 491 |
| 2026-08-10 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 14,00 | 59,41K |
| 2026-08-07 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 15,40 | 1,65K |
| 2026-08-06 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 14,00 | 6,83K |
| 2026-08-05 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 18,00 | GBp 17,74 | 8,41K |
| 2026-08-04 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 14,00 | 322 |
| 2026-08-03 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 18,00 | GBp 17,80 | 48,38K |
| 2026-07-31 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,80 | GBp 15,40 | 50,79K |
| 2026-07-30 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 17,92 | 10 |
| 2026-07-29 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-07-28 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 18,00 | GBp 14,00 | 45,87K |
| 2026-07-27 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 14,00 | 3,16K |
| 2026-07-24 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 15,41 | 730 |
| 2026-07-23 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-07-22 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,41 | GBp 15,41 | 65 |
| 2026-07-21 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-07-20 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,40 | GBp 15,40 | 20 |
| 2026-07-17 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 17,92 | 36 |
| 2026-07-16 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-07-15 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 14,20 | 11,61K |
| 2026-07-14 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 14,00 | 4,70K |
| 2026-07-13 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 18,00 | GBp 14,00 | 1,11K |
| 2026-07-10 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,92 | GBp 14,00 | 9,49K |
| 2026-07-09 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-07-08 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-07-07 | GBp 16,00 | +%3,23 | GBp 15,50 | GBp 17,00 | GBp 14,00 | 7,74K |
| 2026-07-06 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 17,00 | GBp 14,00 | 9,03K |
| 2026-07-03 | GBp 15,50 | +%6,90 | GBp 14,50 | GBp 17,00 | GBp 14,00 | 128,86K |
| 2026-07-02 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,73 | GBp 15,73 | 34 |
| 2026-07-01 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,94 | GBp 15,55 | 53,50K |
| 2026-06-30 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 16,00 | GBp 13,02 | 253,86K |
| 2026-06-29 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 16,00 | GBp 13,00 | 85,18K |
| 2026-06-26 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 16,00 | GBp 13,00 | 80 |
| 2026-06-25 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-06-24 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,45 | GBp 14,45 | 8 |
| 2026-06-23 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 13,00 | GBp 13,00 | 195 |
| 2026-06-22 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 16,00 | GBp 13,00 | 32,80K |
| 2026-06-19 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,68 | GBp 13,00 | 61,36K |
| 2026-06-18 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-06-17 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,20 | GBp 13,55 | 326 |
| 2026-06-16 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-06-15 | GBp 14,50 | +%16,00 | GBp 12,50 | GBp 16,00 | GBp 12,00 | 229,46K |
| 2026-06-12 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,94 | GBp 13,94 | 47 |
| 2026-06-11 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,94 | GBp 12,53 | 373 |
| 2026-06-10 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,94 | GBp 11,00 | 51,07K |
| 2026-06-09 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,94 | GBp 13,94 | 2 |
| 2026-06-08 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,94 | GBp 11,00 | 49,35K |
| 2026-06-05 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,45 | GBp 11,00 | 5,23K |
| 2026-06-04 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,43 | GBp 12,05 | 3,93K |
| 2026-06-03 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,45 | GBp 12,01 | 101 |
| 2026-06-02 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 14,00 | GBp 11,00 | 52,86K |
| 2026-06-01 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 14,00 | GBp 11,00 | 10,43K |
| 2026-05-29 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,01 | GBp 11,00 | 1,09K |