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 +0.020 (+0.86%)
Streaming Delayed Price Updated: 2:57 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 (%)
Apr 30, 2020 1.400 1.430 1.400 1.410 268,301 -0.05(-3.09%)
Apr 29, 2020 1.430 1.460 1.430 1.455 257,898 +0.02(+1.04%)
Apr 28, 2020 1.430 1.455 1.430 1.440 330,068 +0.03(+2.13%)
Apr 27, 2020 1.400 1.430 1.380 1.410 209,526 +0.04(+2.92%)
Apr 24, 2020 1.375 1.390 1.360 1.370 337,000 +0.02(+1.41%)
Apr 23, 2020 1.350 1.380 1.350 1.351 244,838 -0.01(-1.03%)
Apr 22, 2020 1.330 1.380 1.330 1.365 445,621 +0.02(+1.87%)
Apr 21, 2020 1.345 1.350 1.320 1.340 380,390 -0.02(-1.51%)
Apr 20, 2020 1.340 1.420 1.340 1.361 409,577 +0.01(+0.41%)
Apr 17, 2020 1.330 1.360 1.320 1.355 212,700 +0.08(+6.69%)
Apr 16, 2020 1.290 1.310 1.270 1.270 283,540 +0.02(+1.60%)
Apr 15, 2020 1.227 1.270 1.220 1.250 288,782 -0.08(-6.02%)
Apr 14, 2020 1.300 1.350 1.290 1.330 672,833 +0.04(+3.10%)
Apr 13, 2020 1.290 1.330 1.240 1.290 432,549 +0.00(+0.00%)
Apr 09, 2020 1.290 1.300 1.230 1.290 316,500 +0.03(+2.38%)
Apr 08, 2020 1.250 1.270 1.240 1.260 533,094 +0.03(+2.44%)
Apr 07, 2020 1.280 1.280 1.230 1.230 532,177 +0.03(+2.50%)
Apr 06, 2020 1.190 1.242 1.190 1.200 723,786 +0.03(+2.56%)
Apr 03, 2020 1.160 1.170 1.140 1.170 852,300 -0.03(-2.50%)
Apr 02, 2020 1.190 1.230 1.180 1.200 971,380 -0.03(-2.44%)
Apr 01, 2020 1.240 1.260 1.200 1.230 800,045 -0.13(-9.44%)
Mar 31, 2020 1.360 1.380 1.330 1.358 294,750 -0.01(-0.86%)
Mar 30, 2020 1.341 1.400 1.320 1.370 785,695 +0.02(+1.48%)
Mar 27, 2020 1.250 1.370 1.240 1.350 1,066,900 +0.06(+4.65%)
Mar 26, 2020 1.200 1.350 1.200 1.290 557,356 +0.15(+13.16%)
Mar 25, 2020 1.160 1.200 1.121 1.140 3,279,931 -0.02(-1.30%)
Mar 24, 2020 1.095 1.180 1.070 1.155 2,777,888 +0.11(+11.06%)
Mar 23, 2020 1.000 1.077 1.000 1.040 569,379 -0.02(-1.89%)
Mar 20, 2020 1.200 1.210 1.060 1.060 416,900 -0.16(-12.76%)
Mar 19, 2020 1.050 1.330 1.040 1.215 674,286 +0.14(+12.50%)
Mar 18, 2020 1.080 1.120 1.050 1.080 468,907 -0.12(-10.00%)
Mar 17, 2020 1.180 1.220 1.160 1.200 356,252 -0.01(-0.83%)
Mar 16, 2020 1.200 1.400 1.200 1.210 424,138 -0.20(-14.18%)
Mar 13, 2020 1.400 1.470 1.350 1.410 339,700 +0.01(+0.71%)
Mar 12, 2020 1.340 1.440 1.270 1.400 637,494 -0.08(-5.41%)
Mar 11, 2020 1.480 1.499 1.450 1.480 371,033 -0.08(-5.13%)
Mar 10, 2020 1.580 1.580 1.480 1.560 612,117 +0.05(+3.31%)
Mar 09, 2020 1.550 1.580 1.510 1.510 427,906 -0.13(-7.93%)
Mar 06, 2020 1.610 1.650 1.600 1.640 308,100 -0.04(-2.38%)
Mar 05, 2020 1.630 1.680 1.620 1.680 244,337 +0.01(+0.60%)
Mar 04, 2020 1.670 1.720 1.640 1.670 701,093 -0.02(-1.18%)
Mar 03, 2020 1.640 1.690 1.640 1.690 606,128 +0.03(+1.81%)
Mar 02, 2020 1.640 1.690 1.620 1.660 380,956 +0.01(+0.61%)
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%)
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.