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, 2018 1.300 1.320 1.280 1.300 114,494 +0.04(+3.17%)
Oct 30, 2018 1.250 1.280 1.240 1.260 95,636 +0.01(+0.80%)
Oct 29, 2018 1.255 1.270 1.240 1.250 58,280 +0.03(+2.46%)
Oct 26, 2018 1.260 1.260 1.220 1.220 150,100 -0.02(-1.61%)
Oct 25, 2018 1.260 1.290 1.220 1.240 236,855 -0.02(-1.59%)
Oct 24, 2018 1.270 1.290 1.240 1.260 112,396 +0.00(+0.00%)
Oct 23, 2018 1.275 1.290 1.220 1.260 122,660 -0.04(-2.78%)
Oct 22, 2018 1.250 1.300 1.240 1.296 119,409 +0.06(+4.52%)
Oct 19, 2018 1.250 1.300 1.240 1.240 56,300 -0.09(-6.77%)
Oct 18, 2018 1.340 1.380 1.320 1.330 454,147 +0.00(+0.00%)
Oct 17, 2018 1.350 1.370 1.330 1.330 102,302 -0.04(-3.27%)
Oct 16, 2018 1.390 1.390 1.360 1.375 80,269 +0.02(+1.85%)
Oct 15, 2018 1.370 1.380 1.350 1.350 412,860 +0.00(+0.00%)
Oct 12, 2018 1.360 1.380 1.320 1.350 535,100 +0.03(+1.89%)
Oct 11, 2018 1.360 1.360 1.290 1.325 197,591 +0.04(+3.11%)
Oct 10, 2018 1.300 1.315 1.270 1.285 238,435 -0.02(-1.15%)
Oct 09, 2018 1.330 1.330 1.300 1.300 227,617 -0.05(-3.70%)
Oct 08, 2018 1.350 1.360 1.340 1.350 136,533 -0.05(-3.57%)
Oct 05, 2018 1.390 1.400 1.370 1.400 228,700 -0.02(-1.41%)
Oct 04, 2018 1.410 1.420 1.390 1.420 292,608 -0.03(-2.14%)
Oct 03, 2018 1.490 1.490 1.451 1.451 305,072 -0.02(-1.29%)
Oct 02, 2018 1.450 1.480 1.450 1.470 969,293 -0.03(-1.93%)
Oct 01, 2018 1.500 1.500 1.480 1.499 342,824 +0.02(+1.28%)
Sep 28, 2018 1.479 1.500 1.470 1.480 510,600 -0.02(-1.33%)
Sep 27, 2018 1.480 1.510 1.480 1.500 569,613 -0.04(-2.60%)
Sep 26, 2018 1.530 1.550 1.515 1.540 587,432 -0.01(-0.65%)
Sep 25, 2018 1.540 1.560 1.520 1.550 1,044,018 +0.00(+0.00%)
Sep 24, 2018 1.558 1.560 1.540 1.550 967,902 +0.02(+0.98%)
Sep 21, 2018 1.535 1.540 1.530 1.535 299,900 -0.02(-1.29%)
Sep 20, 2018 1.540 1.560 1.540 1.555 290,105 +0.03(+2.30%)
Sep 19, 2018 1.525 1.540 1.520 1.520 359,023 +0.04(+2.70%)
Sep 18, 2018 1.470 1.500 1.470 1.480 363,201 +0.01(+0.68%)
Sep 17, 2018 1.450 1.470 1.410 1.470 360,807 +0.03(+2.08%)
Sep 14, 2018 1.437 1.450 1.430 1.440 501,000 +0.01(+0.70%)
Sep 13, 2018 1.440 1.440 1.425 1.430 406,398 -0.02(-1.38%)
Sep 12, 2018 1.445 1.460 1.420 1.450 271,817 +0.00(+0.00%)
Sep 11, 2018 1.420 1.450 1.410 1.450 304,650 +0.02(+1.40%)
Sep 10, 2018 1.410 1.430 1.410 1.430 188,712 +0.01(+0.88%)
Sep 07, 2018 1.400 1.420 1.400 1.417 177,400 +0.02(+1.25%)
Sep 06, 2018 1.410 1.410 1.380 1.400 503,896 +0.01(+0.72%)
Sep 05, 2018 1.400 1.410 1.335 1.390 501,168 -0.02(-1.42%)
Sep 04, 2018 1.390 1.420 1.390 1.410 134,369 -0.07(-4.41%)
Aug 31, 2018 1.475 1.475 1.475 0 -0.02(-1.34%)
Aug 30, 2018 1.490 1.520 1.490 1.495 479,298 -0.00(-0.33%)
Aug 29, 2018 1.460 1.520 1.460 1.500 238,033 +0.03(+2.04%)
Aug 28, 2018 1.460 1.480 1.460 1.470 273,490 -0.02(-1.34%)
Aug 27, 2018 1.470 1.490 1.470 1.490 130,130 +0.02(+1.36%)
Aug 24, 2018 1.490 1.490 1.470 1.470 366,300 -0.01(-0.68%)
Aug 23, 2018 1.480 1.490 1.460 1.480 281,194 -0.03(-1.99%)
Aug 22, 2018 1.495 1.530 1.490 1.510 393,081 +0.04(+2.44%)
Aug 21, 2018 1.485 1.500 1.470 1.474 198,581 -0.01(-0.41%)
Aug 20, 2018 1.475 1.500 1.464 1.480 317,576 +0.02(+1.37%)
Aug 17, 2018 1.445 1.470 1.430 1.460 267,600 +0.00(+0.00%)
Aug 16, 2018 1.460 1.470 1.440 1.460 202,047 +0.04(+2.82%)
Aug 15, 2018 1.410 1.450 1.410 1.420 190,054 +0.00(+0.00%)
Aug 14, 2018 1.410 1.440 1.400 1.420 336,238 +0.02(+1.43%)
Aug 13, 2018 1.440 1.450 1.400 1.400 492,345 +0.00(+0.00%)
Aug 10, 2018 1.380 1.400 1.380 1.400 179,200 +0.00(+0.00%)
Aug 09, 2018 1.410 1.430 1.400 1.400 83,581 +0.00(+0.00%)
Aug 08, 2018 1.390 1.400 1.380 1.400 269,552 +0.03(+2.19%)
Aug 07, 2018 1.385 1.410 1.370 1.370 374,891 -0.03(-2.14%)
Aug 06, 2018 1.400 1.410 1.380 1.400 239,235 -0.03(-2.10%)
Aug 03, 2018 1.395 1.440 1.390 1.430 151,700 +0.02(+1.42%)
Aug 02, 2018 1.410 1.440 1.400 1.410 213,467 +0.01(+0.71%)
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.