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 (%)
Nov 30, 2016 1.304 1.304 1.280 1.280 2,070 +0.02(+1.59%)
Nov 29, 2016 1.292 1.292 1.260 1.260 863 -0.09(-6.67%)
Nov 28, 2016 1.270 1.350 1.260 1.350 4,076 +0.08(+6.30%)
Nov 25, 2016 1.318 1.350 1.270 1.270 1,805 -0.03(-2.31%)
Nov 23, 2016 1.300 1.300 1.300 0 +0.01(+0.78%)
Nov 22, 2016 1.260 1.330 1.260 1.290 31,080 +0.01(+0.47%)
Nov 21, 2016 1.250 1.284 1.250 1.284 95,564 -0.02(-1.23%)
Nov 18, 2016 1.180 1.300 1.180 1.300 5,233 -0.13(-9.09%)
Nov 17, 2016 1.295 1.430 1.295 1.430 1,640 +0.03(+2.14%)
Nov 16, 2016 1.400 1.400 1.400 1.400 100 +0.13(+10.06%)
Nov 15, 2016 1.206 1.350 1.170 1.272 5,427 -0.02(-1.40%)
Nov 14, 2016 1.290 1.302 1.290 1.290 1,782 -0.07(-5.15%)
Nov 10, 2016 1.360 1.360 1.360 0 +0.07(+5.43%)
Nov 09, 2016 1.180 1.290 1.180 1.290 3,063 -0.01(-0.77%)
Nov 08, 2016 1.204 1.300 1.180 1.300 19,069 +0.12(+10.17%)
Nov 07, 2016 1.120 1.180 1.120 1.180 1,965 -0.05(-4.07%)
Nov 04, 2016 1.230 1.230 1.230 1.230 2,114 +0.00(+0.00%)
Nov 03, 2016 1.230 1.230 1.230 1.230 3,129 +0.03(+2.50%)
Nov 02, 2016 1.320 1.320 1.200 1.200 1,501 +0.01(+0.84%)
Nov 01, 2016 1.200 1.200 1.070 1.190 6,786 +0.11(+10.19%)
Oct 31, 2016 1.200 1.200 1.080 1.080 950 -0.12(-10.00%)
Oct 28, 2016 1.220 1.220 1.200 1.200 356 +0.00(+0.00%)
Oct 27, 2016 1.216 1.216 1.200 1.200 2,326 +0.12(+11.11%)
Oct 24, 2016 1.080 1.080 1.080 0 -0.05(-4.42%)
Oct 21, 2016 1.130 1.130 1.130 1.130 10,349 +0.03(+2.73%)
Oct 20, 2016 1.130 1.140 1.100 1.100 3,738 -0.03(-2.65%)
Oct 19, 2016 1.130 1.130 1.130 1.130 588 -0.08(-6.61%)
Oct 17, 2016 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 14, 2016 1.150 1.230 1.140 1.210 7,389 +0.07(+6.14%)
Oct 13, 2016 1.320 1.320 1.140 1.140 10,064 -0.11(-8.80%)
Oct 12, 2016 1.150 1.250 1.150 1.250 2,006 -0.25(-16.67%)
Oct 11, 2016 1.170 1.500 1.170 1.500 12,874 +0.27(+21.95%)
Oct 10, 2016 1.230 1.230 1.230 1.230 4,926 -0.14(-10.22%)
Oct 05, 2016 1.370 1.370 1.370 0 +0.00(+0.00%)
Oct 04, 2016 1.370 1.370 1.370 1.370 815 +0.00(+0.00%)
Oct 03, 2016 1.370 1.370 1.370 1.370 8,335 +0.02(+1.48%)
Sep 30, 2016 1.300 1.350 1.300 1.350 1,381 +0.08(+5.88%)
Sep 29, 2016 1.275 1.275 1.275 1.275 2,417 -0.08(-5.56%)
Sep 28, 2016 1.314 1.350 1.280 1.350 3,206 +0.05(+3.85%)
Sep 27, 2016 1.300 1.300 1.300 1.300 1,977 +0.00(+0.00%)
Sep 26, 2016 1.400 1.400 1.300 1.300 4,890 -0.10(-7.14%)
Sep 23, 2016 1.400 1.400 1.400 1.400 2,149 +0.07(+5.26%)
Sep 22, 2016 1.330 1.330 1.330 1.330 1,035 +0.02(+1.53%)
Sep 20, 2016 1.310 1.310 1.310 0 -0.18(-12.08%)
Sep 19, 2016 1.354 1.490 1.320 1.490 1,584 +0.04(+2.62%)
Sep 16, 2016 1.290 1.452 1.290 1.452 3,865 +0.12(+9.17%)
Sep 15, 2016 1.330 1.490 1.290 1.330 2,821 -0.13(-8.90%)
Sep 14, 2016 1.280 1.460 1.280 1.460 2,086 +0.19(+14.96%)
Sep 13, 2016 1.280 1.280 1.270 1.270 7,171 -0.06(-4.51%)
Sep 12, 2016 1.300 1.330 1.280 1.330 4,912 -0.02(-1.48%)
Sep 09, 2016 1.330 1.390 1.290 1.350 18,525 -0.02(-1.82%)
Sep 08, 2016 1.370 1.375 1.370 1.375 5,089 -0.24(-14.60%)
Sep 06, 2016 1.610 1.610 1.610 0 +0.08(+5.23%)
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.