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, 2020 1.620 1.690 1.610 1.650 263,400 +0.00(+0.00%)
Feb 27, 2020 1.650 1.718 1.645 1.650 444,236 -0.09(-4.90%)
Feb 26, 2020 1.720 1.750 1.720 1.735 245,933 +0.02(+0.87%)
Feb 25, 2020 1.739 1.770 1.720 1.720 323,745 -0.05(-2.82%)
Feb 24, 2020 1.790 1.790 1.740 1.770 198,096 -0.06(-3.28%)
Feb 21, 2020 1.817 1.840 1.810 1.830 139,200 +0.02(+0.83%)
Feb 20, 2020 1.820 1.830 1.810 1.815 277,548 -0.02(-0.82%)
Feb 19, 2020 1.830 1.840 1.810 1.830 150,194 -0.04(-2.40%)
Feb 18, 2020 1.870 1.880 1.850 1.875 370,467 -0.03(-1.83%)
Feb 14, 2020 1.900 1.910 1.880 1.910 150,200 +0.00(+0.00%)
Feb 13, 2020 1.870 1.930 1.870 1.910 82,181 +0.03(+1.60%)
Feb 12, 2020 1.860 1.900 1.850 1.880 289,508 +0.01(+0.53%)
Feb 11, 2020 1.840 1.870 1.840 1.870 104,970 +0.01(+0.27%)
Feb 10, 2020 1.840 1.900 1.830 1.865 189,078 +0.03(+1.91%)
Feb 07, 2020 1.850 1.860 1.830 1.830 238,000 -0.06(-3.17%)
Feb 06, 2020 1.870 1.890 1.860 1.890 112,976 +0.01(+0.53%)
Feb 05, 2020 1.909 1.909 1.860 1.880 228,695 -0.02(-1.05%)
Feb 04, 2020 1.900 1.910 1.890 1.900 199,555 +0.03(+1.60%)
Feb 03, 2020 1.860 1.870 1.840 1.870 145,604 +0.04(+2.19%)
Jan 31, 2020 1.850 1.850 1.820 1.830 589,300 -0.10(-5.18%)
Jan 30, 2020 1.910 1.930 1.880 1.930 105,860 +0.03(+1.58%)
Jan 29, 2020 1.870 1.900 1.850 1.900 275,649 -0.01(-0.52%)
Jan 28, 2020 1.880 1.910 1.860 1.910 210,629 +0.03(+1.60%)
Jan 27, 2020 1.880 1.890 1.860 1.880 282,399 -0.07(-3.59%)
Jan 24, 2020 1.950 1.950 1.920 1.950 63,400 +0.04(+2.36%)
Jan 23, 2020 1.895 1.910 1.880 1.905 293,253 -0.00(-0.26%)
Jan 22, 2020 1.930 1.930 1.900 1.910 103,912 -0.04(-2.05%)
Jan 21, 2020 1.890 1.950 1.890 1.950 145,533 +0.06(+3.17%)
Jan 17, 2020 1.860 1.890 1.850 1.890 322,600 +0.06(+3.56%)
Jan 16, 2020 1.825 1.840 1.810 1.825 85,703 -0.03(-1.35%)
Jan 15, 2020 1.830 1.850 1.830 1.850 295,384 -0.00(-0.27%)
Jan 14, 2020 1.860 1.860 1.850 1.855 57,961 -0.01(-0.27%)
Jan 13, 2020 1.850 1.870 1.840 1.860 221,518 +0.03(+1.64%)
Jan 10, 2020 1.850 1.850 1.820 1.830 89,300 -0.01(-0.54%)
Jan 09, 2020 1.820 1.840 1.810 1.840 191,174 +0.04(+2.22%)
Jan 08, 2020 1.840 1.840 1.800 1.800 93,206 -0.04(-2.17%)
Jan 07, 2020 1.870 1.870 1.820 1.840 563,676 -0.04(-2.13%)
Jan 06, 2020 1.890 1.917 1.870 1.880 232,588 -0.03(-1.57%)
Jan 03, 2020 1.900 1.930 1.890 1.910 324,900 -0.03(-1.29%)
Jan 02, 2020 1.930 1.980 1.929 1.935 131,480 -0.04(-2.27%)
Dec 31, 2019 1.960 1.980 1.940 1.980 111,100 +0.01(+0.76%)
Dec 30, 2019 1.970 1.980 1.950 1.965 42,404 +0.01(+0.51%)
Dec 27, 2019 1.960 1.980 1.955 1.955 463,000 -0.00(-0.26%)
Dec 26, 2019 1.900 1.980 1.900 1.960 112,306 +0.03(+1.55%)
Dec 24, 2019 1.905 1.945 1.905 1.930 121,800 +0.00(+0.01%)
Dec 23, 2019 1.900 1.930 1.900 1.930 233,528 +0.02(+1.31%)
Dec 20, 2019 1.920 1.930 1.905 1.905 162,600 -0.03(-1.55%)
Dec 19, 2019 1.900 1.950 1.900 1.935 1,146,670 +0.02(+1.18%)
Dec 18, 2019 1.900 1.920 1.880 1.913 111,363 +0.00(+0.13%)
Dec 17, 2019 1.950 1.950 1.910 1.910 234,684 -0.04(-2.05%)
Dec 16, 2019 1.995 2.000 1.950 1.950 288,754 +0.04(+2.09%)
Dec 13, 2019 1.870 1.910 1.870 1.910 118,700 +0.17(+9.77%)
Dec 12, 2019 1.735 1.760 1.730 1.740 253,038 +0.00(+0.00%)
Dec 11, 2019 1.760 1.760 1.730 1.740 202,787 -0.06(-3.33%)
Dec 10, 2019 1.800 1.820 1.790 1.800 237,284 -0.03(-1.91%)
Dec 09, 2019 1.815 1.840 1.800 1.835 515,639 +0.02(+1.10%)
Dec 06, 2019 1.800 1.830 1.790 1.815 330,700 -0.02(-0.82%)
Dec 05, 2019 1.800 1.850 1.780 1.830 344,443 +0.02(+1.10%)
Dec 04, 2019 1.800 1.820 1.785 1.810 274,698 +0.03(+1.69%)
Dec 03, 2019 1.780 1.800 1.770 1.780 857,217 -0.05(-2.73%)
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.