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, 2020 1.920 1.920 1.860 1.903 124,783 +0.03(+1.33%)
Nov 27, 2020 1.800 1.880 1.796 1.877 303,100 +0.04(+2.04%)
Nov 25, 2020 1.820 1.860 1.810 1.840 215,300 +0.00(+0.00%)
Nov 24, 2020 1.830 1.840 1.802 1.840 109,711 -0.03(-1.60%)
Nov 23, 2020 1.830 1.880 1.830 1.870 129,009 +0.03(+1.45%)
Nov 20, 2020 1.845 1.880 1.830 1.843 93,700 -0.06(-2.99%)
Nov 19, 2020 1.850 1.900 1.833 1.900 120,000 +0.08(+4.40%)
Nov 18, 2020 1.870 1.870 1.820 1.820 106,499 -0.01(-0.55%)
Nov 17, 2020 1.820 1.850 1.820 1.830 106,123 -0.01(-0.41%)
Nov 16, 2020 1.840 1.850 1.830 1.837 145,681 -0.01(-0.68%)
Nov 13, 2020 1.843 1.860 1.830 1.850 120,900 +0.02(+1.09%)
Nov 12, 2020 1.851 1.860 1.820 1.830 190,944 -0.04(-2.14%)
Nov 11, 2020 1.855 1.890 1.855 1.870 62,674 -0.01(-0.53%)
Nov 10, 2020 1.908 1.910 1.850 1.880 209,571 -0.04(-2.08%)
Nov 09, 2020 1.908 1.930 1.900 1.920 215,012 +0.03(+1.59%)
Nov 06, 2020 1.920 1.939 1.890 1.890 345,800 -0.08(-4.18%)
Nov 05, 2020 1.915 2.020 1.901 1.972 278,445 +0.01(+0.64%)
Nov 04, 2020 1.880 1.980 1.870 1.960 222,062 +0.07(+3.70%)
Nov 03, 2020 1.845 1.900 1.830 1.890 93,443 +0.04(+2.16%)
Nov 02, 2020 1.810 1.870 1.810 1.850 138,478 -0.05(-2.89%)
Oct 30, 2020 1.890 1.910 1.850 1.905 104,800 +0.02(+0.79%)
Oct 29, 2020 1.880 1.900 1.860 1.890 222,206 -0.02(-1.05%)
Oct 28, 2020 1.860 1.920 1.845 1.910 83,241 +0.01(+0.53%)
Oct 27, 2020 1.892 1.940 1.890 1.900 150,996 +0.00(+0.00%)
Oct 26, 2020 1.900 1.920 1.874 1.900 52,891 -0.02(-1.23%)
Oct 23, 2020 1.900 1.930 1.900 1.924 319,400 +0.00(+0.19%)
Oct 22, 2020 1.896 1.920 1.860 1.920 200,708 +0.03(+1.59%)
Oct 21, 2020 1.910 1.920 1.890 1.890 228,791 -0.05(-2.58%)
Oct 20, 2020 1.910 1.940 1.895 1.940 304,837 +0.04(+2.28%)
Oct 19, 2020 1.900 1.920 1.860 1.897 305,308 -0.00(-0.17%)
Oct 16, 2020 1.860 1.900 1.850 1.900 92,800 +0.03(+1.60%)
Oct 15, 2020 1.840 1.880 1.830 1.870 122,854 -0.00(-0.01%)
Oct 14, 2020 1.860 1.890 1.850 1.870 33,758 +0.00(+0.01%)
Oct 13, 2020 1.840 1.890 1.810 1.870 122,656 +0.01(+0.54%)
Oct 12, 2020 1.860 1.900 1.860 1.860 27,839 +0.00(+0.00%)
Oct 09, 2020 1.830 1.880 1.820 1.860 217,100 +0.04(+1.97%)
Oct 08, 2020 1.800 1.840 1.790 1.824 100,992 +0.03(+1.62%)
Oct 07, 2020 1.800 1.810 1.790 1.795 50,065 -0.04(-2.18%)
Oct 06, 2020 1.870 1.870 1.820 1.835 190,542 -0.04(-2.39%)
Oct 05, 2020 1.860 1.900 1.850 1.880 147,895 +0.04(+2.17%)
Oct 02, 2020 1.820 1.890 1.820 1.840 89,500 +0.01(+0.27%)
Oct 01, 2020 1.820 1.880 1.820 1.835 117,081 +0.01(+0.37%)
Sep 30, 2020 1.790 1.850 1.790 1.828 146,569 +0.02(+1.01%)
Sep 29, 2020 1.800 1.820 1.780 1.810 140,161 +0.01(+0.42%)
Sep 28, 2020 1.790 1.810 1.780 1.802 63,739 +0.01(+0.70%)
Sep 25, 2020 1.750 1.800 1.730 1.790 107,600 -0.01(-0.56%)
Sep 24, 2020 1.764 1.810 1.750 1.800 263,665 +0.01(+0.56%)
Sep 23, 2020 1.760 1.810 1.749 1.790 175,404 +0.03(+1.70%)
Sep 22, 2020 1.720 1.760 1.710 1.760 188,310 +0.01(+0.28%)
Sep 21, 2020 1.750 1.780 1.735 1.755 129,722 -0.08(-4.10%)
Sep 18, 2020 1.847 1.880 1.830 1.830 126,800 -0.02(-0.95%)
Sep 17, 2020 1.830 1.890 1.830 1.847 69,289 -0.02(-0.94%)
Sep 16, 2020 1.870 1.900 1.860 1.865 93,316 +0.04(+2.47%)
Sep 15, 2020 1.820 1.850 1.810 1.820 68,072 +0.00(+0.00%)
Sep 14, 2020 1.800 1.830 1.790 1.820 119,933 +0.01(+0.28%)
Sep 11, 2020 1.820 1.860 1.780 1.815 346,100 +0.01(+0.83%)
Sep 10, 2020 1.830 1.860 1.780 1.800 319,323 -0.01(-0.33%)
Sep 09, 2020 1.800 1.820 1.790 1.806 83,468 +0.02(+0.89%)
Sep 08, 2020 1.770 1.820 1.750 1.790 116,497 -0.02(-1.38%)
Sep 04, 2020 1.830 1.850 1.770 1.815 183,700 -0.03(-1.64%)
Sep 03, 2020 1.880 1.880 1.830 1.845 258,969 -0.06(-2.93%)
Sep 02, 2020 1.890 1.920 1.880 1.901 136,677 -0.04(-1.82%)
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.