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, 2021 2.440 2.500 2.451 2.460 419,338 +0.01(+0.35%)
Nov 29, 2021 2.468 2.490 2.410 2.451 74,778 -0.00(-0.14%)
Nov 26, 2021 2.465 2.494 2.442 2.455 41,653 -0.02(-0.61%)
Nov 24, 2021 2.460 2.500 2.450 2.470 58,615 +0.02(+0.82%)
Nov 23, 2021 2.430 2.480 2.430 2.450 121,078 -0.05(-2.00%)
Nov 22, 2021 2.490 2.530 2.460 2.500 87,632 -0.01(-0.40%)
Nov 19, 2021 2.450 2.510 2.450 2.510 93,049 +0.05(+2.03%)
Nov 18, 2021 2.450 2.460 2.390 2.460 156,094 +0.04(+1.65%)
Nov 17, 2021 2.430 2.450 2.410 2.420 117,561 +0.06(+2.54%)
Nov 16, 2021 2.390 2.420 2.360 2.360 59,224 -0.05(-2.07%)
Nov 15, 2021 2.414 2.430 2.400 2.410 51,665 +0.01(+0.42%)
Nov 12, 2021 2.360 2.410 2.360 2.400 76,711 +0.07(+3.00%)
Nov 11, 2021 2.310 2.400 2.310 2.330 126,914 +0.24(+11.54%)
Nov 10, 2021 2.079 2.089 118,974 +0.06(+2.91%)
Nov 09, 2021 2.030 2.070 2.020 2.030 122,235 -0.03(-1.50%)
Nov 08, 2021 2.063 2.090 2.040 2.061 72,977 +0.01(+0.63%)
Nov 05, 2021 2.070 2.070 2.030 2.048 180,593 -0.01(-0.34%)
Nov 04, 2021 2.020 2.060 2.020 2.055 99,241 -0.01(-0.72%)
Nov 03, 2021 2.058 2.080 2.025 2.070 103,276 +0.06(+2.99%)
Nov 02, 2021 2.045 2.060 2.010 2.010 73,657 -0.05(-2.31%)
Nov 01, 2021 2.060 2.090 2.050 2.058 121,678 -0.01(-0.36%)
Oct 29, 2021 2.080 2.108 2.050 2.065 79,821 -0.01(-0.43%)
Oct 28, 2021 2.100 2.110 2.060 2.074 69,583 -0.01(-0.29%)
Oct 27, 2021 2.070 2.090 2.050 2.080 93,864 +0.01(+0.48%)
Oct 26, 2021 2.090 2.070 110,279 +0.01(+0.49%)
Oct 25, 2021 2.050 2.150 2.040 2.060 134,961 -0.01(-0.48%)
Oct 22, 2021 2.060 2.070 2.030 2.070 70,380 -0.02(-0.96%)
Oct 21, 2021 2.079 2.100 2.070 2.090 79,796 +0.01(+0.48%)
Oct 20, 2021 2.080 2.100 2.051 2.080 73,540 +0.06(+2.97%)
Oct 19, 2021 2.025 2.070 2.020 2.020 284,102 +0.00(+0.00%)
Oct 18, 2021 2.026 2.040 2.020 2.020 123,219 -0.03(-1.46%)
Oct 15, 2021 2.040 2.060 2.020 2.050 107,996 +0.03(+1.49%)
Oct 14, 2021 2.010 2.040 2.000 2.020 137,796 +0.00(+0.25%)
Oct 13, 2021 2.020 2.020 1.998 2.015 177,306 +0.05(+2.28%)
Oct 12, 2021 1.960 2.000 1.950 1.970 218,656 +0.01(+0.51%)
Oct 11, 2021 1.950 1.990 1.950 1.960 159,325 -0.02(-1.01%)
Oct 08, 2021 1.981 2.000 1.980 1.980 99,609 -0.04(-1.98%)
Oct 07, 2021 1.950 2.020 1.950 2.020 166,426 +0.06(+3.06%)
Oct 06, 2021 1.960 1.980 1.930 1.960 168,286 -0.04(-2.00%)
Oct 05, 2021 2.030 2.030 1.980 2.000 308,127 +0.00(+0.00%)
Oct 04, 2021 1.990 2.060 1.970 2.000 138,242 +0.00(+0.25%)
Oct 01, 2021 1.995 2.000 1.980 1.995 90,939 +0.01(+0.25%)
Sep 30, 2021 1.995 2.010 1.980 1.990 117,451 +0.01(+0.51%)
Sep 29, 2021 1.990 2.035 1.980 1.980 106,041 -0.02(-1.00%)
Sep 28, 2021 1.980 2.020 1.980 2.000 172,148 -0.04(-1.96%)
Sep 27, 2021 2.040 2.060 2.037 2.040 128,154 -0.07(-3.48%)
Sep 24, 2021 2.090 2.140 2.080 2.114 91,124 -0.04(-1.69%)
Sep 23, 2021 2.130 2.180 2.130 2.150 125,133 +0.05(+2.31%)
Sep 22, 2021 2.100 2.160 2.090 2.102 102,648 -0.03(-1.34%)
Sep 21, 2021 2.125 2.130 2.100 2.130 176,620 +0.03(+1.43%)
Sep 20, 2021 2.090 2.110 2.066 2.100 97,491 -0.01(-0.47%)
Sep 17, 2021 2.145 2.145 2.100 2.110 80,879 -0.04(-1.87%)
Sep 16, 2021 2.130 2.170 2.130 2.150 81,916 +0.01(+0.47%)
Sep 15, 2021 2.160 2.160 2.130 2.140 265,891 -0.04(-1.83%)
Sep 14, 2021 2.160 2.190 2.150 2.180 157,595 -0.01(-0.46%)
Sep 13, 2021 2.210 2.270 2.150 2.190 170,803 -0.05(-2.23%)
Sep 10, 2021 2.300 2.300 2.220 2.240 250,720 +0.02(+0.90%)
Sep 09, 2021 2.210 2.230 2.200 2.220 81,851 +0.00(+0.00%)
Sep 08, 2021 2.161 2.230 2.161 2.220 249,614 -0.01(-0.45%)
Sep 07, 2021 2.225 2.230 2.210 2.230 110,617 +0.04(+1.83%)
Sep 03, 2021 2.220 2.264 2.190 2.190 73,362 -0.05(-2.23%)
Sep 02, 2021 2.220 2.260 2.220 2.240 116,627 +0.02(+0.89%)
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.