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, 2017 1.110 1.150 1.080 1.113 174,365 +0.01(+1.14%)
Nov 29, 2017 1.150 1.156 1.100 1.100 211,612 -0.02(-1.79%)
Nov 28, 2017 1.150 1.150 1.060 1.120 51,355 -0.08(-6.67%)
Nov 27, 2017 1.190 1.200 1.140 1.200 22,490 +0.01(+0.84%)
Nov 24, 2017 1.120 1.190 1.120 1.190 85,589 +0.07(+6.25%)
Nov 22, 2017 1.050 1.120 1.040 1.120 116,051 +0.03(+2.75%)
Nov 21, 2017 1.110 1.160 1.080 1.090 101,711 -0.01(-0.91%)
Nov 20, 2017 1.090 1.160 1.060 1.100 179,771 +0.02(+1.38%)
Nov 17, 2017 1.000 1.090 1.000 1.085 68,307 -0.01(-0.46%)
Nov 16, 2017 1.080 1.100 0.9900 1.090 217,962 +0.02(+1.86%)
Nov 15, 2017 1.050 1.100 1.050 1.070 72,618 -0.06(-5.30%)
Nov 14, 2017 1.050 1.130 1.050 1.130 120,826 +0.03(+2.73%)
Nov 13, 2017 1.090 1.140 1.072 1.100 162,164 -0.03(-2.65%)
Nov 10, 2017 1.100 1.190 1.100 1.130 39,076 +0.00(+0.00%)
Nov 09, 2017 1.180 1.190 1.130 1.130 37,474 -0.07(-5.83%)
Nov 08, 2017 1.150 1.200 1.140 1.200 106,506 +0.03(+2.56%)
Nov 07, 2017 1.190 1.200 1.140 1.170 38,315 -0.04(-3.31%)
Nov 06, 2017 1.130 1.220 1.130 1.210 283,566 +0.05(+4.31%)
Nov 03, 2017 1.148 1.220 1.140 1.160 57,517 +0.03(+2.65%)
Nov 02, 2017 1.130 1.210 1.130 1.130 18,842 -0.09(-7.38%)
Nov 01, 2017 1.140 1.220 1.140 1.220 38,958 +0.03(+2.52%)
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%)
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.