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: 3:59 PM EDT, May 10, 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 29, 2022 2.000 2.015 1.970 1.980 305,976 -0.01(-0.25%)
Apr 28, 2022 1.950 2.086 1.940 1.985 583,041 +0.06(+2.85%)
Apr 27, 2022 1.950 1.950 1.930 1.930 280,929 -0.02(-1.03%)
Apr 26, 2022 1.990 1.990 1.940 1.950 450,247 -0.08(-3.94%)
Apr 25, 2022 2.000 2.040 1.990 2.030 605,706 -0.01(-0.49%)
Apr 22, 2022 2.050 2.070 2.030 2.040 188,304 -0.02(-0.97%)
Apr 21, 2022 2.110 2.112 2.060 2.060 153,199 -0.05(-2.37%)
Apr 20, 2022 2.120 2.125 2.090 2.110 162,642 +0.01(+0.48%)
Apr 19, 2022 2.080 2.110 2.080 2.100 872,868 +0.02(+0.72%)
Apr 18, 2022 2.090 2.100 2.080 2.085 168,652 -0.02(-0.71%)
Apr 14, 2022 2.130 2.140 2.100 2.100 299,079 -0.02(-0.83%)
Apr 13, 2022 2.090 2.120 2.090 2.118 269,360 +0.05(+2.29%)
Apr 12, 2022 2.100 2.120 2.070 2.070 350,553 -0.02(-0.96%)
Apr 11, 2022 2.080 2.110 2.070 2.090 394,154 -0.02(-0.95%)
Apr 08, 2022 2.090 2.130 2.090 2.110 160,888 -0.04(-1.86%)
Apr 07, 2022 2.160 2.160 2.120 2.150 217,965 +0.00(+0.00%)
Apr 06, 2022 2.160 2.160 2.130 2.150 336,404 -0.02(-0.92%)
Apr 05, 2022 2.177 2.190 2.160 2.170 493,506 +0.01(+0.46%)
Apr 04, 2022 2.140 2.170 2.140 2.160 343,370 +0.05(+2.37%)
Apr 01, 2022 2.090 2.120 2.080 2.110 442,229 +0.03(+1.44%)
Mar 31, 2022 2.080 2.104 2.070 2.080 598,490 -0.02(-1.07%)
Mar 30, 2022 2.090 2.120 2.080 2.103 613,918 -0.04(-1.75%)
Mar 29, 2022 2.130 2.150 2.110 2.140 602,101 +0.06(+2.64%)
Mar 28, 2022 2.070 2.090 2.060 2.085 167,202 -0.02(-1.18%)
Mar 25, 2022 2.130 2.150 2.083 2.110 139,437 -0.01(-0.47%)
Mar 24, 2022 2.110 2.145 2.110 2.120 151,518 +0.04(+1.92%)
Mar 23, 2022 2.060 2.095 2.050 2.080 115,224 -0.04(-1.89%)
Mar 22, 2022 2.105 2.137 2.090 2.120 344,629 -0.05(-2.31%)
Mar 21, 2022 2.200 2.205 2.170 2.170 524,273 -0.03(-1.36%)
Mar 18, 2022 2.190 2.230 2.190 2.200 707,033 -0.01(-0.45%)
Mar 17, 2022 2.202 2.230 2.190 2.210 101,601 +0.01(+0.45%)
Mar 16, 2022 2.120 2.230 2.120 2.200 366,406 +0.12(+5.77%)
Mar 15, 2022 2.040 2.112 2.040 2.080 678,967 +0.02(+0.78%)
Mar 14, 2022 2.065 2.100 2.050 2.064 328,265 +0.00(+0.19%)
Mar 11, 2022 2.105 2.120 2.060 2.060 134,820 -0.03(-1.44%)
Mar 10, 2022 2.170 2.170 2.080 2.090 1,062,318 -0.10(-4.57%)
Mar 09, 2022 2.170 2.210 2.100 2.190 783,050 +0.15(+7.30%)
Mar 08, 2022 2.060 2.080 2.000 2.041 816,210 -0.01(-0.44%)
Mar 07, 2022 2.060 2.070 2.040 2.050 440,599 -0.01(-0.49%)
Mar 04, 2022 2.070 2.080 2.040 2.060 230,409 -0.06(-3.06%)
Mar 03, 2022 2.170 2.180 2.120 2.125 219,152 -0.09(-4.06%)
Mar 02, 2022 2.220 2.240 2.200 2.215 184,475 +0.02(+1.14%)
Mar 01, 2022 2.200 2.210 2.180 2.190 255,274 -0.01(-0.32%)
Feb 28, 2022 2.205 2.220 2.178 2.197 195,911 +0.02(+0.78%)
Feb 25, 2022 2.160 2.190 2.170 2.180 237,638 +0.05(+2.35%)
Feb 24, 2022 2.085 2.130 2.060 2.130 400,238 +0.00(+0.00%)
Feb 23, 2022 2.149 2.150 2.110 2.130 306,159 +0.00(+0.24%)
Feb 22, 2022 2.155 2.160 2.120 2.125 150,407 -0.02(-0.93%)
Feb 18, 2022 2.145 0 -0.02(-0.69%)
Feb 17, 2022 2.170 2.170 2.121 2.160 335,304 +0.00(+0.00%)
Feb 16, 2022 2.180 2.185 2.145 2.160 55,603 -0.01(-0.46%)
Feb 15, 2022 2.170 2.200 2.150 2.170 312,720 +0.04(+1.88%)
Feb 14, 2022 2.135 2.190 2.130 2.130 114,561 -0.01(-0.47%)
Feb 11, 2022 2.180 2.180 2.120 2.140 89,494 -0.02(-0.93%)
Feb 10, 2022 2.200 2.230 2.160 2.160 201,863 -0.05(-2.48%)
Feb 09, 2022 2.210 2.220 2.200 2.215 229,839 +0.02(+1.14%)
Feb 08, 2022 2.180 2.200 2.150 2.190 251,904 -0.00(-0.00%)
Feb 07, 2022 2.200 2.230 2.190 2.190 204,627 -0.03(-1.35%)
Feb 04, 2022 2.190 2.230 2.190 2.220 109,381 -0.01(-0.45%)
Feb 03, 2022 2.270 2.230 2.230 143,925 -0.12(-5.10%)
Feb 02, 2022 2.370 2.390 2.290 2.350 264,296 +0.07(+3.07%)
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.