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, 2018 1.410 1.410 1.370 1.398 135,200 +0.02(+1.30%)
Nov 29, 2018 1.392 1.410 1.380 1.380 150,660 -0.01(-0.36%)
Nov 28, 2018 1.390 1.400 1.370 1.385 103,095 +0.01(+0.36%)
Nov 27, 2018 1.385 1.400 1.365 1.380 89,826 -0.02(-1.43%)
Nov 26, 2018 1.380 1.400 1.370 1.400 101,207 +0.03(+2.19%)
Nov 23, 2018 1.365 1.380 1.340 1.370 102,100 +0.02(+1.33%)
Nov 21, 2018 1.352 1.352 1.352 0 +0.02(+1.65%)
Nov 20, 2018 1.322 1.360 1.310 1.330 104,514 -0.03(-2.21%)
Nov 19, 2018 1.384 1.390 1.330 1.360 156,018 -0.03(-2.16%)
Nov 16, 2018 1.390 1.390 1.360 1.390 181,700 +0.07(+5.30%)
Nov 15, 2018 1.350 1.350 1.320 1.320 62,187 -0.15(-10.20%)
Nov 14, 2018 1.450 1.490 1.430 1.470 401,593 +0.04(+2.58%)
Nov 13, 2018 1.440 1.460 1.430 1.433 103,893 +0.03(+2.36%)
Nov 12, 2018 1.410 1.430 1.400 1.400 51,326 -0.09(-6.04%)
Nov 09, 2018 1.455 1.490 1.455 1.490 271,800 +0.05(+3.47%)
Nov 08, 2018 1.450 1.480 1.430 1.440 169,793 +0.03(+2.13%)
Nov 07, 2018 1.440 1.440 1.400 1.410 144,308 +0.03(+2.17%)
Nov 06, 2018 1.370 1.390 1.360 1.380 90,591 +0.02(+1.47%)
Nov 05, 2018 1.375 1.390 1.360 1.360 128,379 +0.02(+1.12%)
Nov 02, 2018 1.370 1.380 1.340 1.345 84,900 +0.00(+0.37%)
Nov 01, 2018 1.320 1.370 1.310 1.340 201,262 +0.04(+3.08%)
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%)
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.