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: 3:51 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 (%)
May 31, 2017 1.530 1.540 1.370 1.370 6,542 -0.17(-11.04%)
May 30, 2017 1.500 1.540 1.500 1.540 6,226 +0.04(+2.67%)
May 26, 2017 1.380 1.500 1.350 1.500 27,757 +0.09(+6.38%)
May 25, 2017 1.410 1.570 1.410 1.410 12,530 -0.13(-8.44%)
May 24, 2017 1.540 1.540 1.435 1.540 5,482 +0.01(+0.65%)
May 23, 2017 1.430 1.530 1.430 1.530 22,250 +0.13(+9.29%)
May 22, 2017 1.390 1.400 1.350 1.400 63,154 -0.03(-2.10%)
May 19, 2017 1.430 1.430 1.430 1.430 4,723 +0.03(+2.14%)
May 18, 2017 1.400 1.400 1.370 1.400 12,421 +0.00(+0.00%)
May 17, 2017 1.490 1.490 1.350 1.400 22,419 +0.06(+4.48%)
May 16, 2017 1.470 1.540 1.340 1.340 12,984 -0.11(-7.59%)
May 15, 2017 1.520 1.520 1.400 1.450 7,997 +0.05(+3.57%)
May 12, 2017 1.450 1.520 1.380 1.400 25,226 +0.07(+5.26%)
May 11, 2017 1.410 1.410 1.330 1.330 12,037 -0.03(-2.21%)
May 10, 2017 1.420 1.420 1.360 1.360 27,843 -0.09(-6.21%)
May 09, 2017 1.420 1.450 1.410 1.450 2,642 +0.02(+1.40%)
May 08, 2017 1.370 1.430 1.320 1.430 35,834 +0.06(+4.38%)
May 05, 2017 1.400 1.440 1.320 1.370 10,622 -0.03(-2.14%)
May 04, 2017 1.341 1.400 1.320 1.400 40,395 +0.07(+5.26%)
May 03, 2017 1.350 1.350 1.330 1.330 17,444 +0.00(+0.00%)
May 02, 2017 1.400 1.400 1.250 1.330 37,649 -0.11(-7.64%)
May 01, 2017 1.340 1.440 1.330 1.440 14,683 +0.11(+8.27%)
Apr 28, 2017 1.270 1.330 1.270 1.330 14,639 +0.07(+5.56%)
Apr 27, 2017 1.260 1.400 1.260 1.260 26,105 +0.01(+0.80%)
Apr 26, 2017 1.390 1.410 1.250 1.250 6,810 -0.17(-11.97%)
Apr 25, 2017 1.410 1.420 1.410 1.420 35,649 +0.07(+5.19%)
Apr 24, 2017 1.400 1.410 1.350 1.350 13,735 -0.03(-2.17%)
Apr 21, 2017 1.380 1.380 1.240 1.380 13,613 +0.05(+3.76%)
Apr 20, 2017 1.400 1.400 1.320 1.330 4,143 +0.01(+0.76%)
Apr 19, 2017 1.310 1.370 1.310 1.320 14,489 +0.06(+4.76%)
Apr 18, 2017 1.330 1.350 1.260 1.260 9,292 -0.04(-3.08%)
Apr 17, 2017 1.300 1.300 1.300 1.300 27,317 -0.02(-1.52%)
Apr 13, 2017 1.170 1.320 1.170 1.320 6,356 +0.00(+0.00%)
Apr 12, 2017 1.170 1.320 1.170 1.320 22,650 +0.00(+0.00%)
Apr 11, 2017 1.190 1.320 1.160 1.320 14,202 +0.11(+9.09%)
Apr 10, 2017 1.190 1.210 1.170 1.210 10,042 +0.05(+4.31%)
Apr 07, 2017 1.160 1.220 1.160 1.160 14,157 -0.10(-7.94%)
Apr 06, 2017 1.260 1.260 1.260 1.260 9,070 +0.10(+8.62%)
Apr 05, 2017 1.240 1.240 1.160 1.160 14,162 -0.10(-7.94%)
Apr 04, 2017 1.260 1.260 1.170 1.260 6,908 +0.11(+9.57%)
Apr 03, 2017 1.230 1.230 1.150 1.150 921 -0.02(-1.71%)
Mar 31, 2017 1.170 1.170 1.170 1.170 257 -0.17(-12.69%)
Mar 29, 2017 1.340 1.340 1.340 0 +0.14(+11.67%)
Mar 28, 2017 1.170 1.270 1.170 1.200 41,874 -0.17(-12.41%)
Mar 27, 2017 1.300 1.370 1.300 1.370 6,116 -0.12(-8.05%)
Mar 24, 2017 1.480 1.580 1.250 1.490 9,745 +0.26(+21.14%)
Mar 23, 2017 1.540 1.550 1.230 1.230 11,381 -0.30(-19.61%)
Mar 22, 2017 1.200 1.530 1.200 1.530 11,081 +0.08(+5.52%)
Mar 21, 2017 1.370 1.450 1.370 1.450 2,540 +0.04(+2.84%)
Mar 20, 2017 1.226 1.410 1.213 1.410 137,457 +0.18(+14.63%)
Mar 17, 2017 1.250 1.250 1.230 1.230 2,077 -0.27(-18.00%)
Mar 16, 2017 1.180 1.500 1.180 1.500 7,143 +0.37(+32.74%)
Mar 15, 2017 1.490 1.490 1.130 1.130 1,808 -0.36(-24.16%)
Mar 14, 2017 1.490 1.490 1.080 1.490 25,623 -0.01(-0.67%)
Mar 13, 2017 1.167 1.500 1.167 1.500 7,721 +0.21(+15.83%)
Mar 10, 2017 1.490 1.490 1.295 1.295 2,031 +0.05(+4.44%)
Mar 09, 2017 1.220 1.350 1.220 1.240 53,019 -0.02(-1.59%)
Mar 08, 2017 1.250 1.260 1.100 1.260 46,337 +0.01(+0.80%)
Mar 07, 2017 1.120 1.380 1.120 1.250 15,641 +0.01(+0.81%)
Mar 06, 2017 1.190 1.530 1.190 1.240 17,530 +0.05(+4.20%)
Mar 03, 2017 1.590 1.590 1.100 1.190 189,737 -0.07(-5.56%)
Mar 02, 2017 1.070 1.260 1.070 1.260 14,216 +0.16(+14.55%)
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.