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, 2018 1.190 1.190 1.170 1.180 2,037,394 -0.02(-1.67%)
May 30, 2018 1.210 1.215 1.170 1.200 407,802 -0.03(-2.44%)
May 29, 2018 1.235 1.235 1.210 1.230 89,012 -0.05(-3.91%)
May 25, 2018 1.280 1.280 1.280 0 -0.01(-0.78%)
May 24, 2018 1.270 1.300 1.250 1.290 255,757 +0.01(+0.78%)
May 23, 2018 1.290 1.300 1.280 1.280 187,833 -0.01(-0.78%)
May 22, 2018 1.300 1.320 1.289 1.290 163,256 -0.01(-1.15%)
May 21, 2018 1.300 1.320 1.290 1.305 108,531 +0.00(+0.38%)
May 18, 2018 1.290 1.310 1.280 1.300 430,662 +0.02(+1.56%)
May 17, 2018 1.280 1.320 1.270 1.280 210,785 -0.01(-0.78%)
May 16, 2018 1.250 1.270 1.250 1.290 112,839 +0.03(+2.38%)
May 15, 2018 1.270 1.290 1.250 1.260 199,615 -0.06(-4.55%)
May 14, 2018 1.302 1.320 1.300 1.320 212,970 +0.01(+0.76%)
May 11, 2018 1.320 1.320 1.290 1.310 180,404 +0.04(+3.15%)
May 10, 2018 1.280 1.290 1.250 1.270 155,002 +0.00(+0.00%)
May 09, 2018 1.285 1.289 1.260 1.270 113,901 -0.02(-1.55%)
May 08, 2018 1.260 1.290 1.260 1.290 563,016 +0.00(+0.00%)
May 07, 2018 1.310 1.320 1.290 1.290 212,214 +0.00(+0.00%)
May 04, 2018 1.270 1.310 1.260 1.290 208,036 +0.02(+1.57%)
May 03, 2018 1.270 1.290 1.260 1.270 1,652,523 +0.02(+1.60%)
May 02, 2018 1.250 1.250 1.230 1.250 473,451 +0.02(+1.63%)
May 01, 2018 1.230 1.230 1.190 1.230 361,307 +0.00(+0.00%)
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%)
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.