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

Auto Trader Group Plc (OP: ATDRY )

2.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2019 1.780 1.800 1.770 1.770 205,907 -0.02(-1.01%)
Oct 30, 2019 1.775 1.790 1.770 1.788 105,852 +0.02(+1.02%)
Oct 29, 2019 1.780 1.810 1.770 1.770 86,923 -0.02(-1.12%)
Oct 28, 2019 1.780 1.790 1.760 1.790 100,990 -0.01(-0.39%)
Oct 25, 2019 1.770 1.800 1.770 1.797 30,500 +0.02(+1.24%)
Oct 24, 2019 1.754 1.790 1.740 1.775 224,555 +0.03(+1.72%)
Oct 23, 2019 1.750 1.760 1.740 1.745 217,389 -0.01(-0.85%)
Oct 22, 2019 1.740 1.820 1.740 1.760 22,687 +0.01(+0.28%)
Oct 21, 2019 1.730 1.775 1.725 1.755 98,824 +0.09(+5.72%)
Oct 18, 2019 1.675 1.680 1.660 1.660 108,600 -0.03(-1.77%)
Oct 17, 2019 1.700 1.700 1.681 1.690 31,812 +0.01(+0.59%)
Oct 16, 2019 1.680 1.710 1.660 1.680 62,163 -0.03(-1.75%)
Oct 15, 2019 1.645 1.730 1.640 1.710 310,048 +0.09(+5.56%)
Oct 14, 2019 1.615 1.630 1.590 1.620 58,024 -0.05(-2.99%)
Oct 11, 2019 1.660 1.720 1.660 1.670 126,200 +0.18(+12.08%)
Oct 10, 2019 1.445 1.500 1.445 1.490 1,358,766 +0.04(+3.11%)
Oct 09, 2019 1.434 1.460 1.430 1.445 358,991 +0.00(+0.00%)
Oct 08, 2019 1.450 1.450 1.440 1.445 75,853 -0.04(-3.02%)
Oct 07, 2019 1.470 1.530 1.450 1.490 107,886 +0.01(+1.02%)
Oct 04, 2019 1.470 1.480 1.460 1.475 75,300 +0.02(+1.03%)
Oct 03, 2019 1.460 1.500 1.450 1.460 176,936 -0.04(-2.34%)
Oct 02, 2019 1.510 1.510 1.480 1.495 67,692 -0.04(-2.92%)
Oct 01, 2019 1.540 1.550 1.520 1.540 176,621 +0.00(+0.00%)
Sep 30, 2019 1.540 1.550 1.520 1.540 107,522 +0.02(+1.32%)
Sep 27, 2019 1.540 1.540 1.520 1.520 68,800 -0.02(-1.30%)
Sep 26, 2019 1.540 1.550 1.530 1.540 132,825 +0.02(+1.32%)
Sep 25, 2019 1.510 1.520 1.500 1.520 126,602 -0.00(-0.33%)
Sep 24, 2019 1.560 1.560 1.510 1.525 88,053 -0.09(-5.28%)
Sep 23, 2019 1.580 1.610 1.575 1.610 90,986 +0.00(+0.00%)
Sep 20, 2019 1.610 1.620 1.580 1.610 89,800 +0.02(+0.94%)
Sep 19, 2019 1.595 1.610 1.580 1.595 104,015 -0.02(-0.93%)
Sep 18, 2019 1.595 1.620 1.590 1.610 61,796 +0.00(+0.07%)
Sep 17, 2019 1.580 1.610 1.575 1.609 182,472 +0.03(+2.15%)
Sep 16, 2019 1.560 1.590 1.560 1.575 67,423 -0.05(-2.78%)
Sep 13, 2019 1.590 1.620 1.580 1.620 148,400 +0.06(+3.85%)
Sep 12, 2019 1.590 1.590 1.560 1.560 46,722 +0.00(+0.00%)
Sep 11, 2019 1.560 1.570 1.550 1.560 92,514 +0.04(+2.30%)
Sep 10, 2019 1.530 1.540 1.510 1.525 214,352 -0.04(-2.24%)
Sep 09, 2019 1.570 1.590 1.560 1.560 54,536 -0.00(-0.32%)
Sep 06, 2019 1.575 1.590 1.550 1.565 64,600 -0.04(-2.19%)
Sep 05, 2019 1.570 1.600 1.550 1.600 161,458 +0.06(+3.90%)
Sep 04, 2019 1.530 1.540 1.510 1.540 341,964 +0.04(+2.67%)
Sep 03, 2019 1.490 1.540 1.480 1.500 171,685 -0.08(-5.36%)
Aug 30, 2019 1.600 1.640 1.570 1.585 160,200 +0.00(+0.00%)
Aug 29, 2019 1.570 1.630 1.560 1.585 850,019 -0.02(-1.55%)
Aug 28, 2019 1.580 1.630 1.570 1.610 71,011 -0.02(-1.23%)
Aug 27, 2019 1.590 1.640 1.580 1.630 160,827 +0.03(+1.87%)
Aug 26, 2019 1.605 1.620 1.590 1.600 99,549 +0.01(+0.63%)
Aug 23, 2019 1.580 1.590 1.562 1.590 73,000 +0.03(+1.92%)
Aug 22, 2019 1.590 1.590 1.560 1.560 152,165 -0.04(-2.50%)
Aug 21, 2019 1.585 1.635 1.570 1.600 88,088 +0.02(+1.27%)
Aug 20, 2019 1.560 1.580 1.541 1.580 310,889 +0.04(+2.60%)
Aug 19, 2019 1.560 1.580 1.540 1.540 64,346 -0.03(-1.91%)
Aug 16, 2019 1.560 1.580 1.551 1.570 112,300 +0.02(+1.29%)
Aug 15, 2019 1.535 1.560 1.530 1.550 188,298 -0.01(-0.64%)
Aug 14, 2019 1.560 1.560 1.520 1.560 219,932 +0.02(+1.30%)
Aug 13, 2019 1.555 1.570 1.535 1.540 251,018 -0.05(-3.14%)
Aug 12, 2019 1.580 1.610 1.580 1.590 92,601 +0.01(+0.63%)
Aug 09, 2019 1.580 1.590 1.570 1.580 171,300 +0.01(+0.32%)
Aug 08, 2019 1.560 1.590 1.550 1.575 111,297 +0.03(+2.27%)
Aug 07, 2019 1.540 1.570 1.530 1.540 188,596 +0.03(+1.99%)
Aug 06, 2019 1.530 1.540 1.510 1.510 263,661 -0.03(-1.95%)
Aug 05, 2019 1.535 1.580 1.510 1.540 168,653 -0.07(-4.35%)
Aug 02, 2019 1.551 1.610 1.550 1.610 2,167,100 +0.01(+0.63%)
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.