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 (%)
Feb 28, 2017 1.300 1.590 1.300 1.590 8,420 +0.15(+10.41%)
Feb 27, 2017 1.310 1.440 1.270 1.440 33,811 +0.13(+9.92%)
Feb 24, 2017 1.590 1.590 1.310 1.310 14,674 +0.00(+0.00%)
Feb 23, 2017 1.310 1.310 1.310 1.310 864 +0.00(+0.00%)
Feb 22, 2017 1.310 1.310 1.310 1.310 3,543 +0.01(+0.77%)
Feb 21, 2017 1.300 1.300 1.300 1.300 969 -0.00(-0.38%)
Feb 17, 2017 1.305 1.305 1.305 0 +0.00(+0.38%)
Feb 16, 2017 1.250 1.590 1.250 1.300 5,139 +0.17(+15.04%)
Feb 15, 2017 1.130 1.130 1.130 1.130 852 -0.21(-15.67%)
Feb 14, 2017 1.300 1.340 1.100 1.340 8,533 -0.25(-15.72%)
Feb 13, 2017 1.160 1.590 1.120 1.590 3,498 +0.28(+21.37%)
Feb 10, 2017 1.240 1.310 1.176 1.310 7,444 +0.07(+5.65%)
Feb 09, 2017 1.170 1.240 1.150 1.240 12,838 +0.10(+8.77%)
Feb 08, 2017 1.162 1.162 1.140 1.140 9,170 +0.01(+0.88%)
Feb 07, 2017 1.170 1.250 1.130 1.130 4,770 +0.03(+2.73%)
Feb 06, 2017 1.350 1.640 1.100 1.100 54,200 -0.25(-18.52%)
Feb 03, 2017 1.250 1.350 1.130 1.350 9,977 +0.10(+8.00%)
Feb 02, 2017 1.100 1.250 1.100 1.250 9,372 +0.00(+0.00%)
Feb 01, 2017 1.600 1.600 1.250 1.250 2,700 -0.17(-11.97%)
Jan 31, 2017 1.420 1.420 1.420 1.420 3,370 +0.24(+20.75%)
Jan 30, 2017 1.260 1.260 1.170 1.176 78,705 -0.45(-27.85%)
Jan 27, 2017 1.630 1.630 1.630 1.630 100 +0.21(+14.79%)
Jan 26, 2017 1.240 1.420 1.200 1.420 3,793 +0.07(+5.19%)
Jan 25, 2017 1.240 1.350 1.200 1.350 1,861 +0.13(+10.66%)
Jan 24, 2017 1.260 1.300 1.220 1.220 4,343 +0.00(+0.00%)
Jan 23, 2017 1.220 1.220 1.220 1.220 1,994 +0.02(+1.67%)
Jan 20, 2017 1.220 1.350 1.200 1.200 11,616 -0.05(-4.38%)
Jan 19, 2017 1.200 1.255 1.200 1.255 4,660 +0.04(+3.72%)
Jan 18, 2017 1.210 1.250 1.210 1.210 6,013 +0.04(+3.42%)
Jan 17, 2017 1.250 1.250 1.170 1.170 14,703 -0.08(-6.40%)
Jan 13, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 12, 2017 1.200 1.280 1.200 1.250 8,804 +0.05(+4.17%)
Jan 11, 2017 1.260 1.260 1.200 1.200 7,856 +0.00(+0.00%)
Jan 10, 2017 1.216 1.216 1.200 1.200 1,450 -0.10(-7.69%)
Jan 06, 2017 1.300 1.300 1.300 0 +0.06(+4.84%)
Jan 04, 2017 1.240 1.240 1.240 42 -0.03(-2.75%)
Jan 03, 2017 1.310 1.310 1.275 1.275 11,564 +0.03(+2.82%)
Dec 30, 2016 1.240 1.240 1.240 0 -0.05(-3.88%)
Dec 29, 2016 1.240 1.290 1.240 1.290 18,228 +0.01(+0.78%)
Dec 28, 2016 1.350 1.350 1.280 1.280 64,439 +0.06(+4.92%)
Dec 27, 2016 1.296 1.296 1.220 1.220 3,123 -0.12(-8.96%)
Dec 23, 2016 1.340 1.340 1.340 0 +0.09(+7.20%)
Dec 22, 2016 1.270 1.270 1.250 1.250 2,002 +0.01(+0.81%)
Dec 21, 2016 1.230 1.262 1.230 1.240 6,315 -0.07(-5.70%)
Dec 20, 2016 1.240 1.315 1.240 1.315 18,317 -0.01(-0.75%)
Dec 19, 2016 1.250 1.325 1.250 1.325 3,984 +0.06(+5.16%)
Dec 16, 2016 1.260 1.260 1.260 1.260 5,062 +0.00(+0.00%)
Dec 15, 2016 1.260 1.260 1.260 1.260 4,945 +0.00(+0.00%)
Dec 14, 2016 1.304 1.304 1.260 1.260 6,635 -0.04(-3.08%)
Dec 13, 2016 1.350 1.350 1.300 1.300 1,414 +0.02(+1.56%)
Dec 12, 2016 1.280 1.280 1.280 1.280 8,316 +0.00(+0.00%)
Dec 09, 2016 1.280 1.280 1.280 1.280 9,364 +0.02(+1.59%)
Dec 08, 2016 1.260 1.288 1.260 1.260 3,759 -0.09(-7.01%)
Dec 07, 2016 1.320 1.355 1.320 1.355 2,960 +0.04(+3.44%)
Dec 05, 2016 1.310 1.310 1.310 0 +0.03(+2.50%)
Dec 02, 2016 1.278 1.278 1.278 1.278 3,303 -0.04(-3.18%)
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.