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, 2019 1.841 1.880 1.835 1.880 117,300 +0.01(+0.53%)
May 30, 2019 1.850 1.870 1.833 1.870 161,674 +0.06(+3.03%)
May 29, 2019 1.830 1.830 1.810 1.815 147,107 -0.04(-2.16%)
May 28, 2019 1.855 1.870 1.840 1.855 125,685 -0.02(-1.07%)
May 24, 2019 1.840 1.900 1.830 1.875 83,600 +0.04(+2.18%)
May 23, 2019 1.815 1.850 1.790 1.835 71,742 -0.02(-0.81%)
May 22, 2019 1.830 1.880 1.820 1.850 117,600 +0.01(+0.54%)
May 21, 2019 1.840 1.870 1.820 1.840 188,487 +0.02(+1.10%)
May 20, 2019 1.805 1.830 1.805 1.820 45,142 +0.00(+0.00%)
May 17, 2019 1.800 1.840 1.800 1.820 165,000 -0.01(-0.55%)
May 16, 2019 1.870 1.870 1.830 1.830 980,585 -0.01(-0.54%)
May 15, 2019 1.860 1.880 1.840 1.840 1,070,625 +0.03(+1.38%)
May 14, 2019 1.835 1.840 1.800 1.815 528,565 -0.02(-0.82%)
May 13, 2019 1.845 1.860 1.820 1.830 337,496 -0.05(-2.66%)
May 10, 2019 1.860 1.880 1.848 1.880 78,600 -0.02(-1.05%)
May 09, 2019 1.870 1.900 1.860 1.900 95,406 +0.02(+1.06%)
May 08, 2019 1.860 1.909 1.860 1.880 66,871 +0.01(+0.53%)
May 07, 2019 1.880 1.880 1.840 1.870 148,948 -0.01(-0.80%)
May 06, 2019 1.895 1.900 1.880 1.885 98,190 -0.02(-0.89%)
May 03, 2019 1.850 1.920 1.850 1.902 212,100 +0.04(+2.26%)
May 02, 2019 1.840 1.870 1.830 1.860 138,586 +0.04(+2.20%)
May 01, 2019 1.840 1.860 1.800 1.820 210,004 -0.03(-1.89%)
Apr 30, 2019 1.860 1.860 1.820 1.855 954,661 +0.00(+0.00%)
Apr 29, 2019 1.850 1.870 1.850 1.855 88,798 -0.02(-0.80%)
Apr 26, 2019 1.870 1.880 1.850 1.870 480,500 +0.00(+0.00%)
Apr 25, 2019 1.870 1.870 1.840 1.870 184,789 +0.00(+0.00%)
Apr 24, 2019 1.800 1.870 1.800 1.870 407,804 +0.02(+1.08%)
Apr 23, 2019 1.808 1.870 1.800 1.850 150,735 +0.04(+2.21%)
Apr 22, 2019 1.800 1.830 1.790 1.810 99,141 +0.02(+0.84%)
Apr 18, 2019 1.790 1.806 1.790 1.795 145,000 -0.02(-0.83%)
Apr 17, 2019 1.790 1.820 1.765 1.810 119,521 -0.02(-1.09%)
Apr 16, 2019 1.810 1.840 1.800 1.830 132,516 +0.03(+1.39%)
Apr 15, 2019 1.800 1.820 1.730 1.805 1,262,463 +0.02(+1.40%)
Apr 12, 2019 1.786 1.810 1.770 1.780 325,000 +0.04(+2.30%)
Apr 11, 2019 1.750 1.770 1.730 1.740 87,204 +0.01(+0.87%)
Apr 10, 2019 1.700 1.750 1.700 1.725 179,556 -0.01(-0.86%)
Apr 09, 2019 1.710 1.760 1.710 1.740 101,567 +0.01(+0.58%)
Apr 08, 2019 1.750 1.750 1.720 1.730 59,213 +0.00(+0.00%)
Apr 05, 2019 1.725 1.750 1.690 1.730 60,600 -0.03(-1.70%)
Apr 04, 2019 1.735 1.770 1.710 1.760 86,432 +0.02(+1.44%)
Apr 03, 2019 1.700 1.750 1.700 1.735 139,257 +0.05(+2.66%)
Apr 02, 2019 1.680 1.710 1.660 1.690 6,213,712 +0.01(+0.60%)
Apr 01, 2019 1.720 1.720 1.660 1.680 381,842 -0.03(-1.47%)
Mar 29, 2019 1.710 1.730 1.690 1.705 67,400 -0.03(-1.73%)
Mar 28, 2019 1.715 1.740 1.710 1.735 114,883 +0.01(+0.29%)
Mar 27, 2019 1.715 1.750 1.700 1.730 54,162 +0.03(+1.76%)
Mar 26, 2019 1.680 1.710 1.680 1.700 211,960 +0.01(+0.71%)
Mar 25, 2019 1.690 1.700 1.650 1.688 87,608 +0.03(+1.69%)
Mar 22, 2019 1.660 1.700 1.660 1.660 321,100 +0.02(+1.22%)
Mar 21, 2019 1.670 1.670 1.640 1.640 53,776 -0.06(-3.42%)
Mar 20, 2019 1.670 1.710 1.650 1.698 512,972 +0.04(+2.29%)
Mar 19, 2019 1.650 1.660 1.640 1.660 78,638 +0.03(+1.78%)
Mar 18, 2019 1.640 1.642 1.630 1.631 55,076 -0.03(-1.63%)
Mar 15, 2019 1.641 1.670 1.640 1.658 69,500 +0.03(+1.72%)
Mar 14, 2019 1.600 1.680 1.600 1.630 70,288 +0.05(+3.30%)
Mar 13, 2019 1.565 1.590 1.550 1.578 145,411 +0.02(+1.41%)
Mar 12, 2019 1.550 1.560 1.530 1.556 79,634 +0.01(+0.39%)
Mar 11, 2019 1.510 1.570 1.510 1.550 262,169 +0.00(+0.00%)
Mar 08, 2019 1.520 1.590 1.520 1.550 273,200 -0.01(-0.64%)
Mar 07, 2019 1.535 1.570 1.530 1.560 94,057 +0.00(+0.00%)
Mar 06, 2019 1.560 1.570 1.520 1.560 186,356 +0.03(+1.96%)
Mar 05, 2019 1.550 1.560 1.530 1.530 198,586 -0.04(-2.55%)
Mar 04, 2019 1.580 1.580 1.530 1.570 130,312 +0.02(+1.29%)
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.