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 26, 2021 1.977 1.990 1.930 1.950 268,800 -0.08(-3.83%)
Feb 25, 2021 2.060 2.060 2.000 2.028 146,303 -0.06(-2.99%)
Feb 24, 2021 2.080 2.090 2.060 2.090 224,564 +0.01(+0.48%)
Feb 23, 2021 2.070 2.120 2.070 2.080 59,000 -0.06(-2.74%)
Feb 22, 2021 2.115 2.160 2.105 2.139 95,352 +0.01(+0.40%)
Feb 19, 2021 2.150 2.170 2.120 2.130 90,600 -0.01(-0.47%)
Feb 18, 2021 2.110 2.140 2.098 2.140 148,866 +0.04(+1.90%)
Feb 17, 2021 2.100 2.110 2.060 2.100 238,821 -0.05(-2.33%)
Feb 16, 2021 2.150 2.160 2.130 2.150 101,878 +0.09(+4.37%)
Feb 12, 2021 2.050 2.080 2.050 2.060 201,600 +0.02(+1.06%)
Feb 11, 2021 2.039 2.040 2.020 2.038 113,155 +0.01(+0.41%)
Feb 10, 2021 2.030 2.040 2.000 2.030 95,556 +0.02(+1.12%)
Feb 09, 2021 2.010 2.030 2.000 2.007 80,366 -0.00(-0.12%)
Feb 08, 2021 2.000 2.020 1.990 2.010 127,521 +0.00(+0.00%)
Feb 05, 2021 2.017 2.017 1.990 2.010 75,600 -0.02(-0.99%)
Feb 04, 2021 2.000 2.030 1.990 2.030 221,495 +0.03(+1.55%)
Feb 03, 2021 2.000 2.030 1.990 1.999 185,853 -0.02(-1.04%)
Feb 02, 2021 1.995 2.040 1.980 2.020 431,581 +0.05(+2.54%)
Feb 01, 2021 2.000 2.020 1.970 1.970 124,959 -0.00(-0.02%)
Jan 29, 2021 1.970 1.980 1.950 1.970 228,400 -0.05(-2.46%)
Jan 28, 2021 2.030 2.048 2.000 2.020 321,064 +0.03(+1.51%)
Jan 27, 2021 2.000 2.030 1.980 1.990 518,683 -0.02(-1.00%)
Jan 26, 2021 2.000 2.010 1.980 2.010 244,589 +0.05(+2.68%)
Jan 25, 2021 1.960 1.980 1.940 1.958 254,154 +0.01(+0.38%)
Jan 22, 2021 1.975 2.000 1.940 1.950 303,100 -0.05(-2.50%)
Jan 21, 2021 1.999 2.050 1.989 2.000 196,721 +0.03(+1.65%)
Jan 20, 2021 1.950 1.970 1.940 1.968 120,301 +0.01(+0.52%)
Jan 19, 2021 1.940 1.970 1.930 1.958 96,392 -0.00(-0.13%)
Jan 15, 2021 1.940 1.980 1.930 1.960 175,900 -0.05(-2.49%)
Jan 14, 2021 2.000 2.010 1.980 2.010 245,685 -0.02(-0.99%)
Jan 13, 2021 2.030 2.030 2.000 2.030 58,430 +0.01(+0.50%)
Jan 12, 2021 2.020 2.028 1.980 2.020 121,110 +0.02(+1.00%)
Jan 11, 2021 2.060 2.060 1.993 2.000 157,059 -0.07(-3.38%)
Jan 08, 2021 2.036 2.070 1.980 2.070 114,400 +0.08(+4.28%)
Jan 07, 2021 1.990 2.000 1.980 1.985 287,544 -0.06(-3.10%)
Jan 06, 2021 2.060 2.090 2.020 2.048 219,055 -0.02(-1.04%)
Jan 05, 2021 2.050 2.080 2.030 2.070 95,597 +0.01(+0.49%)
Jan 04, 2021 2.065 2.080 2.030 2.060 144,121 +0.02(+0.98%)
Dec 31, 2020 2.040 2.040 2.040 69,510 -0.02(-0.97%)
Dec 30, 2020 2.080 2.080 2.040 2.060 69,510 +0.02(+0.98%)
Dec 29, 2020 2.050 2.060 2.030 2.040 179,437 +0.05(+2.77%)
Dec 28, 2020 1.987 2.020 1.980 1.985 41,405 +0.02(+0.76%)
Dec 24, 2020 2.000 2.000 1.970 1.970 40,400 -0.01(-0.51%)
Dec 23, 2020 2.030 2.030 1.980 1.980 196,364 -0.01(-0.50%)
Dec 22, 2020 1.980 2.010 1.960 1.990 128,219 +0.04(+2.05%)
Dec 21, 2020 1.940 1.990 1.940 1.950 153,461 -0.07(-3.47%)
Dec 18, 2020 2.008 2.020 1.990 2.020 76,300 -0.02(-0.98%)
Dec 17, 2020 2.050 2.054 2.020 2.040 70,098 +0.02(+0.99%)
Dec 16, 2020 1.990 2.020 1.980 2.020 141,959 +0.07(+3.59%)
Dec 15, 2020 1.910 1.950 1.910 1.950 127,944 +0.03(+1.56%)
Dec 14, 2020 1.930 1.935 1.920 1.920 165,556 +0.03(+1.59%)
Dec 11, 2020 1.865 1.890 1.860 1.890 73,000 +0.03(+1.61%)
Dec 10, 2020 1.865 1.890 1.860 1.860 104,480 -0.03(-1.85%)
Dec 09, 2020 1.890 1.910 1.880 1.895 110,676 -0.00(-0.26%)
Dec 08, 2020 1.870 1.920 1.856 1.900 82,953 +0.01(+0.70%)
Dec 07, 2020 1.830 1.890 1.830 1.887 135,096 -0.01(-0.69%)
Dec 04, 2020 1.910 1.915 1.880 1.900 107,800 -0.01(-0.52%)
Dec 03, 2020 1.910 1.940 1.900 1.910 159,489 +0.01(+0.53%)
Dec 02, 2020 1.880 1.940 1.870 1.900 127,933 -0.05(-2.56%)
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.