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 (%)
Nov 29, 2019 1.800 1.800 1.780 1.780 88,000 -0.01(-0.56%)
Nov 27, 2019 1.770 1.810 1.769 1.790 99,800 +0.06(+3.47%)
Nov 26, 2019 1.730 1.770 1.720 1.730 83,982 +0.02(+1.17%)
Nov 25, 2019 1.720 1.740 1.710 1.710 81,244 -0.01(-0.58%)
Nov 22, 2019 1.700 1.730 1.690 1.720 53,700 +0.02(+1.47%)
Nov 21, 2019 1.690 1.700 1.670 1.695 115,643 -0.02(-1.34%)
Nov 20, 2019 1.700 1.720 1.700 1.718 92,213 +0.01(+0.76%)
Nov 19, 2019 1.705 1.720 1.695 1.705 99,251 -0.00(-0.23%)
Nov 18, 2019 1.710 1.710 1.700 1.709 83,401 +0.02(+1.12%)
Nov 15, 2019 1.690 1.692 1.680 1.690 86,000 +0.01(+0.60%)
Nov 14, 2019 1.640 1.680 1.640 1.680 38,728 +0.00(+0.00%)
Nov 13, 2019 1.670 1.700 1.660 1.680 49,418 +0.00(+0.00%)
Nov 12, 2019 1.690 1.710 1.670 1.680 63,337 +0.00(+0.00%)
Nov 11, 2019 1.730 1.730 1.680 1.680 106,319 +0.00(+0.00%)
Nov 08, 2019 1.710 1.710 1.660 1.680 205,500 -0.04(-2.04%)
Nov 07, 2019 1.730 1.750 1.710 1.715 165,197 -0.05(-3.11%)
Nov 06, 2019 1.725 1.790 1.720 1.770 133,968 +0.06(+3.51%)
Nov 05, 2019 1.730 1.730 1.710 1.710 159,064 -0.02(-1.16%)
Nov 04, 2019 1.730 1.730 1.712 1.730 111,022 -0.01(-0.29%)
Nov 01, 2019 1.740 1.750 1.720 1.735 117,800 -0.03(-1.98%)
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%)
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.