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 30, 2018 1.220 1.230 1.200 1.230 119,286 +0.01(+0.82%)
Apr 27, 2018 1.215 1.230 1.210 1.220 176,763 -0.02(-1.61%)
Apr 26, 2018 1.220 1.240 1.210 1.240 333,253 +0.01(+0.81%)
Apr 25, 2018 1.195 1.230 1.190 1.230 129,260 +0.03(+2.50%)
Apr 24, 2018 1.227 1.230 1.200 1.200 122,658 -0.02(-1.48%)
Apr 23, 2018 1.230 1.230 1.210 1.218 6,795,213 -0.02(-1.77%)
Apr 20, 2018 1.215 1.240 1.215 1.240 125,417 +0.01(+0.81%)
Apr 19, 2018 1.240 1.250 1.220 1.230 206,197 +0.01(+0.82%)
Apr 18, 2018 1.220 1.220 1.200 1.220 99,801 -0.03(-2.40%)
Apr 17, 2018 1.220 1.250 1.210 1.250 210,103 +0.01(+0.81%)
Apr 16, 2018 1.210 1.250 1.210 1.240 270,287 +0.01(+0.81%)
Apr 13, 2018 1.215 1.240 1.210 1.230 187,661 -0.01(-0.81%)
Apr 12, 2018 1.220 1.240 1.210 1.240 94,224 -0.06(-4.62%)
Apr 11, 2018 1.270 1.310 1.260 1.300 344,089 +0.04(+3.17%)
Apr 10, 2018 1.259 1.280 1.259 1.260 108,334 +0.02(+1.61%)
Apr 09, 2018 1.235 1.270 1.230 1.240 118,014 +0.00(+0.00%)
Apr 06, 2018 1.225 1.240 1.213 1.240 198,638 -0.02(-1.59%)
Apr 05, 2018 1.240 1.260 1.220 1.260 157,353 +0.04(+3.11%)
Apr 04, 2018 1.220 1.240 1.210 1.222 180,795 +0.00(+0.16%)
Apr 03, 2018 1.235 1.240 1.215 1.220 190,069 -0.02(-1.61%)
Apr 02, 2018 1.260 1.290 1.230 1.240 655,205 -0.02(-1.59%)
Mar 29, 2018 1.260 1.260 1.260 0 +0.02(+1.61%)
Mar 28, 2018 1.220 1.260 1.220 1.240 244,728 +0.03(+2.48%)
Mar 27, 2018 1.220 1.230 1.200 1.210 109,042 -0.02(-1.63%)
Mar 26, 2018 1.220 1.240 1.210 1.230 137,576 +0.03(+2.50%)
Mar 23, 2018 1.200 1.230 1.200 1.200 1,256,381 +0.00(+0.00%)
Mar 22, 2018 1.200 1.220 1.180 1.200 2,073,541 -0.01(-0.83%)
Mar 21, 2018 1.210 1.240 1.200 1.210 3,634,021 -0.03(-2.02%)
Mar 20, 2018 1.240 1.250 1.227 1.235 1,113,863 -0.03(-2.76%)
Mar 19, 2018 1.270 1.280 1.250 1.270 9,496,473 +0.02(+1.60%)
Mar 16, 2018 1.245 1.260 1.230 1.250 1,526,980 -0.04(-3.10%)
Mar 15, 2018 1.340 1.340 1.270 1.290 2,148,074 -0.09(-6.52%)
Mar 14, 2018 1.370 1.380 1.340 1.380 402,712 -0.01(-0.72%)
Mar 13, 2018 1.370 1.390 1.360 1.390 8,444,971 +0.03(+2.21%)
Mar 12, 2018 1.370 1.390 1.340 1.360 252,202 -0.01(-0.73%)
Mar 09, 2018 1.365 1.408 1.365 1.370 463,521 +0.00(+0.00%)
Mar 08, 2018 1.350 1.370 1.350 1.370 74,516 +0.01(+0.74%)
Mar 07, 2018 1.330 1.360 1.330 1.360 77,023 +0.04(+3.03%)
Mar 06, 2018 1.330 1.340 1.318 1.320 187,507 +0.00(+0.00%)
Mar 05, 2018 1.300 1.320 1.290 1.320 226,479 +0.02(+1.73%)
Mar 02, 2018 1.280 1.300 1.280 1.298 550,134 +0.01(+0.58%)
Mar 01, 2018 1.270 1.290 1.270 1.290 402,728 +0.01(+0.78%)
Feb 28, 2018 1.270 1.320 1.260 1.280 117,799 -0.03(-2.29%)
Feb 27, 2018 1.260 1.320 1.250 1.310 409,258 -0.02(-1.50%)
Feb 26, 2018 1.260 1.330 1.260 1.330 131,743 +0.02(+1.53%)
Feb 23, 2018 1.230 1.310 1.220 1.310 371,256 +0.05(+3.97%)
Feb 22, 2018 1.220 1.260 1.190 1.260 324,216 +0.05(+4.13%)
Feb 21, 2018 1.286 1.305 1.200 1.210 2,092,140 -0.13(-9.70%)
Feb 20, 2018 1.330 1.350 1.280 1.340 280,481 +0.02(+1.52%)
Feb 16, 2018 1.320 1.320 1.320 0 +0.00(+0.00%)
Feb 15, 2018 1.310 1.330 1.300 1.320 112,699 +0.00(+0.00%)
Feb 14, 2018 1.320 1.320 1.260 1.320 24,612 +0.03(+2.33%)
Feb 13, 2018 1.300 1.300 1.240 1.290 247,867 +0.09(+7.50%)
Feb 12, 2018 1.220 1.320 1.200 1.200 324,999 -0.11(-8.40%)
Feb 09, 2018 1.230 1.310 1.210 1.310 129,081 +0.08(+6.50%)
Feb 08, 2018 1.350 1.350 1.230 1.230 170,644 -0.09(-6.82%)
Feb 07, 2018 1.230 1.320 1.230 1.320 86,695 +0.02(+1.54%)
Feb 06, 2018 1.290 1.320 1.230 1.300 112,127 -0.05(-3.70%)
Feb 05, 2018 1.360 1.360 1.250 1.350 7,280 -0.01(-0.81%)
Feb 02, 2018 1.270 1.370 1.270 1.361 172,482 +0.04(+3.11%)
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.