Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Trader Group Plc (OP: ATDRY )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.140 1.190 1.140 1.190 150,065 +0.03(+2.59%)
Oct 30, 2017 1.190 1.200 1.130 1.160 216,457 -0.01(-0.85%)
Oct 27, 2017 1.170 1.190 1.130 1.170 47,117 -0.02(-1.68%)
Oct 26, 2017 1.220 1.220 1.160 1.190 47,758 +0.00(+0.00%)
Oct 25, 2017 1.210 1.230 1.190 1.190 71,268 -0.03(-2.46%)
Oct 24, 2017 1.197 1.270 1.197 1.220 237,175 +0.01(+0.83%)
Oct 23, 2017 1.240 1.240 1.210 1.210 98,611 +0.02(+1.68%)
Oct 20, 2017 1.220 1.250 1.190 1.190 49,357 -0.03(-2.46%)
Oct 19, 2017 1.260 1.260 1.190 1.220 91,476 -0.03(-2.40%)
Oct 18, 2017 1.280 1.290 1.200 1.250 46,667 +0.01(+0.81%)
Oct 17, 2017 1.250 1.280 1.210 1.240 45,740 -0.05(-3.88%)
Oct 16, 2017 1.280 1.290 1.280 1.290 9,199 +0.01(+0.78%)
Oct 13, 2017 1.300 1.300 1.258 1.280 74,645 -0.02(-1.54%)
Oct 12, 2017 1.300 1.300 1.220 1.300 43,371 +0.09(+7.44%)
Oct 11, 2017 1.280 1.280 1.210 1.210 13,487 -0.02(-1.63%)
Oct 10, 2017 1.290 1.300 1.230 1.230 64,760 -0.04(-3.15%)
Oct 09, 2017 1.290 1.290 1.220 1.270 131,922 +0.02(+1.60%)
Oct 06, 2017 1.290 1.300 1.250 1.250 146,643 -0.01(-0.79%)
Oct 05, 2017 1.230 1.290 1.230 1.260 118,432 -0.03(-2.33%)
Oct 04, 2017 1.360 1.360 1.270 1.290 30,455 -0.07(-5.15%)
Oct 03, 2017 1.390 1.390 1.340 1.360 7,492 +0.00(+0.00%)
Oct 02, 2017 1.400 1.400 1.340 1.360 135,993 +0.02(+1.49%)
Sep 29, 2017 1.400 1.400 1.340 1.340 7,129 -0.05(-3.60%)
Sep 28, 2017 1.340 1.390 1.340 1.390 4,675 -0.01(-0.71%)
Sep 27, 2017 1.340 1.400 1.340 1.400 12,291 +0.06(+4.48%)
Sep 26, 2017 1.380 1.380 1.290 1.340 8,516 +0.03(+2.29%)
Sep 25, 2017 1.330 1.380 1.310 1.310 84,340 -0.01(-0.76%)
Sep 22, 2017 1.370 1.370 1.320 1.320 23,215 +0.05(+3.94%)
Sep 21, 2017 1.300 1.350 1.270 1.270 155,143 -0.05(-3.79%)
Sep 20, 2017 1.320 1.330 1.260 1.320 108,229 +0.06(+4.76%)
Sep 19, 2017 1.320 1.320 1.260 1.260 57,700 -0.06(-4.55%)
Sep 18, 2017 1.310 1.320 1.270 1.320 11,059 +0.02(+1.54%)
Sep 15, 2017 1.300 1.300 1.238 1.300 79,369 +0.05(+4.00%)
Sep 14, 2017 1.300 1.300 1.250 1.250 39,224 -0.02(-1.57%)
Sep 13, 2017 1.270 1.270 1.200 1.270 312,169 -0.02(-1.55%)
Sep 12, 2017 1.230 1.290 1.230 1.290 22,908 +0.06(+4.88%)
Sep 11, 2017 1.280 1.330 1.230 1.230 8,278 -0.01(-0.81%)
Sep 08, 2017 1.196 1.280 1.190 1.240 25,297 +0.04(+3.33%)
Sep 07, 2017 1.195 1.200 1.190 1.200 20,201 +0.00(+0.00%)
Sep 06, 2017 1.240 1.250 1.160 1.200 44,348 -0.01(-0.83%)
Sep 05, 2017 1.189 1.240 1.189 1.210 117,322 -0.03(-2.42%)
Sep 01, 2017 1.240 1.150 1.240 54,720 +0.07(+5.98%)
Aug 31, 2017 1.200 1.200 1.150 1.170 28,944 +0.00(+0.00%)
Aug 30, 2017 1.158 1.200 1.140 1.170 111,894 +0.02(+1.74%)
Aug 29, 2017 1.140 1.170 1.140 1.150 5,291 -0.02(-1.71%)
Aug 28, 2017 1.150 1.180 1.150 1.170 88,872 +0.01(+0.86%)
Aug 25, 2017 1.160 1.160 1.160 1.160 11,527 +0.01(+0.87%)
Aug 24, 2017 1.120 1.150 1.120 1.150 53,963 +0.00(+0.00%)
Aug 23, 2017 1.190 1.190 1.090 1.150 92,427 -0.02(-1.71%)
Aug 22, 2017 1.230 1.230 1.170 1.170 36,854 -0.02(-1.68%)
Aug 21, 2017 1.240 1.240 1.170 1.190 27,982 +0.02(+1.71%)
Aug 18, 2017 1.174 1.230 1.170 1.170 54,876 -0.02(-1.68%)
Aug 17, 2017 1.240 1.240 1.190 1.190 22,184 -0.05(-4.03%)
Aug 16, 2017 1.240 1.240 1.170 1.240 13,609 +0.00(+0.00%)
Aug 15, 2017 1.240 1.240 1.170 1.240 22,585 +0.04(+3.33%)
Aug 14, 2017 1.190 1.200 1.181 1.200 285,423 +0.00(+0.00%)
Aug 11, 2017 1.230 1.230 1.200 1.200 9,687 -0.03(-2.44%)
Aug 10, 2017 1.270 1.270 1.210 1.230 75,626 +0.00(+0.00%)
Aug 09, 2017 1.270 1.280 1.200 1.230 30,752 -0.01(-0.81%)
Aug 08, 2017 1.280 1.280 1.225 1.240 46,108 -0.05(-3.88%)
Aug 04, 2017 1.290 1.290 1.290 0 +0.03(+2.38%)
Aug 03, 2017 1.250 1.300 1.210 1.260 46,647 +0.03(+2.44%)
Aug 02, 2017 1.280 1.280 1.200 1.230 29,993 -0.09(-6.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.