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 28, 2021 2.020 2.040 1.960 2.000 83,560 -0.03(-1.48%)
May 27, 2021 2.030 2.050 2.000 2.030 87,109 +0.02(+1.00%)
May 26, 2021 2.032 2.050 2.010 2.010 171,579 -0.05(-2.43%)
May 25, 2021 2.042 2.080 2.038 2.060 119,269 +0.04(+1.98%)
May 24, 2021 2.030 2.040 2.010 2.020 67,460 +0.00(+0.00%)
May 21, 2021 2.042 2.042 2.000 2.020 105,626 -0.03(-1.46%)
May 20, 2021 2.025 2.050 2.025 2.050 85,750 +0.06(+3.27%)
May 19, 2021 1.990 2.000 1.960 1.985 55,107 -0.00(-0.24%)
May 18, 2021 1.990 1.990 1.960 1.990 87,371 +0.04(+2.04%)
May 17, 2021 1.960 1.970 1.940 1.950 108,214 -0.02(-0.76%)
May 14, 2021 1.940 1.980 1.940 1.965 92,554 +0.02(+0.77%)
May 13, 2021 1.930 2.000 1.910 1.950 157,007 +0.02(+1.30%)
May 12, 2021 1.950 1.960 1.920 1.925 60,127 -0.01(-0.77%)
May 11, 2021 1.950 1.970 1.930 1.940 84,995 -0.06(-2.95%)
May 10, 2021 2.020 2.020 1.980 1.999 70,064 -0.03(-1.53%)
May 07, 2021 1.990 2.040 1.990 2.030 79,550 +0.05(+2.53%)
May 06, 2021 1.960 1.980 1.950 1.980 153,348 -0.01(-0.63%)
May 05, 2021 2.000 2.000 1.960 1.992 73,367 +0.02(+1.14%)
May 04, 2021 1.960 1.970 1.950 1.970 54,859 -0.02(-1.01%)
May 03, 2021 2.070 2.070 1.980 1.990 56,110 -0.01(-0.50%)
Apr 30, 2021 1.990 2.020 1.980 2.000 72,000 -0.01(-0.50%)
Apr 29, 2021 1.980 2.020 1.980 2.010 165,624 +0.01(+0.75%)
Apr 28, 2021 1.980 2.000 1.970 1.995 104,942 -0.02(-0.99%)
Apr 27, 2021 2.010 2.040 2.000 2.015 93,299 +0.04(+1.77%)
Apr 26, 2021 2.030 2.030 1.980 1.980 78,403 -0.06(-2.94%)
Apr 23, 2021 1.985 2.040 1.970 2.040 75,900 +0.04(+1.75%)
Apr 22, 2021 1.980 2.040 1.970 2.005 66,382 +0.02(+1.26%)
Apr 21, 2021 1.990 2.020 1.980 1.980 80,554 -0.06(-2.94%)
Apr 20, 2021 2.035 2.050 2.000 2.040 86,356 -0.04(-1.92%)
Apr 19, 2021 2.035 2.110 2.030 2.080 100,208 +0.06(+2.72%)
Apr 16, 2021 2.015 2.040 2.005 2.025 176,700 -0.01(-0.49%)
Apr 15, 2021 2.040 2.040 2.030 2.035 146,211 -0.00(-0.25%)
Apr 14, 2021 2.050 2.050 2.010 2.040 64,608 -0.01(-0.49%)
Apr 13, 2021 2.010 2.060 2.010 2.050 108,422 +0.07(+3.54%)
Apr 12, 2021 1.990 1.990 1.960 1.980 220,691 +0.02(+1.02%)
Apr 09, 2021 1.970 1.987 1.950 1.960 145,600 -0.03(-1.51%)
Apr 08, 2021 1.980 2.010 1.970 1.990 205,749 +0.00(+0.00%)
Apr 07, 2021 1.990 1.990 1.940 1.990 115,384 +0.02(+1.02%)
Apr 06, 2021 1.980 2.040 1.970 1.970 262,860 -0.06(-2.96%)
Apr 05, 2021 1.940 2.030 1.935 2.030 213,612 +0.08(+4.10%)
Apr 01, 2021 1.958 1.970 1.930 1.950 99,900 +0.01(+0.78%)
Mar 31, 2021 1.930 1.940 1.920 1.935 67,030 +0.01(+0.26%)
Mar 30, 2021 1.930 1.955 1.920 1.930 147,689 +0.00(+0.26%)
Mar 29, 2021 1.950 1.980 1.910 1.925 213,195 -0.07(-3.75%)
Mar 26, 2021 1.980 2.000 1.950 2.000 216,000 +0.02(+1.01%)
Mar 25, 2021 1.950 1.980 1.950 1.980 102,223 +0.00(+0.20%)
Mar 24, 2021 1.980 2.010 1.976 1.976 54,403 -0.05(-2.66%)
Mar 23, 2021 2.030 2.060 2.000 2.030 433,846 +0.00(+0.25%)
Mar 22, 2021 2.020 2.050 1.990 2.025 68,937 -0.00(-0.25%)
Mar 19, 2021 1.990 2.050 1.980 2.030 101,500 +0.03(+1.50%)
Mar 18, 2021 2.000 2.040 1.999 2.000 179,761 +0.01(+0.50%)
Mar 17, 2021 2.005 2.010 1.980 1.990 130,398 -0.04(-1.97%)
Mar 16, 2021 2.000 2.030 2.000 2.030 200,465 +0.06(+3.05%)
Mar 15, 2021 1.980 1.990 1.960 1.970 103,977 -0.01(-0.25%)
Mar 12, 2021 1.968 2.000 1.955 1.975 44,000 -0.03(-1.74%)
Mar 11, 2021 1.990 2.020 1.960 2.010 145,234 +0.06(+2.87%)
Mar 10, 2021 1.980 1.980 1.930 1.954 92,701 -0.04(-1.81%)
Mar 09, 2021 1.940 2.060 1.940 1.990 155,519 +0.06(+3.11%)
Mar 08, 2021 1.945 1.960 1.930 1.930 79,807 -0.03(-1.41%)
Mar 05, 2021 1.950 1.960 1.930 1.958 92,200 -0.02(-1.13%)
Mar 04, 2021 1.990 2.010 1.950 1.980 72,854 -0.04(-1.98%)
Mar 03, 2021 2.003 2.048 2.000 2.020 115,211 -0.01(-0.49%)
Mar 02, 2021 2.010 2.030 1.990 2.030 158,834 +0.07(+3.57%)
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.