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, 2022 1.820 1.840 1.800 1.800 1,474,512 +0.02(+1.33%)
May 27, 2022 1.790 1.800 1.770 1.776 274,404 -0.01(-0.48%)
May 26, 2022 1.790 1.810 1.770 1.785 391,946 +0.02(+1.42%)
May 25, 2022 1.740 1.800 1.720 1.760 801,720 +0.05(+2.92%)
May 24, 2022 1.720 1.730 1.670 1.710 1,034,803 +0.00(+0.00%)
May 23, 2022 1.730 1.750 1.710 1.710 381,795 +0.02(+1.18%)
May 20, 2022 1.690 1.710 1.670 1.690 423,447 +0.01(+0.60%)
May 19, 2022 1.640 1.680 1.640 1.680 600,255 +0.00(+0.00%)
May 18, 2022 1.720 1.725 1.660 1.680 385,352 -0.05(-2.89%)
May 17, 2022 1.760 1.775 1.710 1.730 1,181,245 +0.02(+1.17%)
May 16, 2022 1.710 1.730 1.690 1.710 454,388 +0.01(+0.59%)
May 13, 2022 1.690 1.730 1.680 1.700 460,429 +0.03(+1.80%)
May 12, 2022 1.670 1.710 1.640 1.670 501,808 -0.03(-1.76%)
May 11, 2022 1.730 1.750 1.690 1.700 664,108 -0.02(-1.05%)
May 10, 2022 1.740 1.740 1.690 1.718 1,463,836 -0.02(-1.26%)
May 09, 2022 1.750 1.760 1.720 1.740 838,836 -0.07(-3.87%)
May 06, 2022 1.830 1.830 1.780 1.810 856,704 -0.11(-5.73%)
May 05, 2022 1.980 1.980 1.910 1.920 592,613 -0.09(-4.50%)
May 04, 2022 1.990 2.020 1.960 2.010 608,266 +0.03(+1.54%)
May 03, 2022 2.010 2.010 1.970 1.980 526,967 +0.03(+1.54%)
May 02, 2022 1.940 1.984 1.930 1.950 429,058 -0.03(-1.52%)
Apr 29, 2022 2.000 2.015 1.970 1.980 305,976 -0.01(-0.25%)
Apr 28, 2022 1.950 2.086 1.940 1.985 583,041 +0.06(+2.85%)
Apr 27, 2022 1.950 1.950 1.930 1.930 280,929 -0.02(-1.03%)
Apr 26, 2022 1.990 1.990 1.940 1.950 450,247 -0.08(-3.94%)
Apr 25, 2022 2.000 2.040 1.990 2.030 605,706 -0.01(-0.49%)
Apr 22, 2022 2.050 2.070 2.030 2.040 188,304 -0.02(-0.97%)
Apr 21, 2022 2.110 2.112 2.060 2.060 153,199 -0.05(-2.37%)
Apr 20, 2022 2.120 2.125 2.090 2.110 162,642 +0.01(+0.48%)
Apr 19, 2022 2.080 2.110 2.080 2.100 872,868 +0.02(+0.72%)
Apr 18, 2022 2.090 2.100 2.080 2.085 168,652 -0.02(-0.71%)
Apr 14, 2022 2.130 2.140 2.100 2.100 299,079 -0.02(-0.83%)
Apr 13, 2022 2.090 2.120 2.090 2.118 269,360 +0.05(+2.29%)
Apr 12, 2022 2.100 2.120 2.070 2.070 350,553 -0.02(-0.96%)
Apr 11, 2022 2.080 2.110 2.070 2.090 394,154 -0.02(-0.95%)
Apr 08, 2022 2.090 2.130 2.090 2.110 160,888 -0.04(-1.86%)
Apr 07, 2022 2.160 2.160 2.120 2.150 217,965 +0.00(+0.00%)
Apr 06, 2022 2.160 2.160 2.130 2.150 336,404 -0.02(-0.92%)
Apr 05, 2022 2.177 2.190 2.160 2.170 493,506 +0.01(+0.46%)
Apr 04, 2022 2.140 2.170 2.140 2.160 343,370 +0.05(+2.37%)
Apr 01, 2022 2.090 2.120 2.080 2.110 442,229 +0.03(+1.44%)
Mar 31, 2022 2.080 2.104 2.070 2.080 598,490 -0.02(-1.07%)
Mar 30, 2022 2.090 2.120 2.080 2.103 613,918 -0.04(-1.75%)
Mar 29, 2022 2.130 2.150 2.110 2.140 602,101 +0.06(+2.64%)
Mar 28, 2022 2.070 2.090 2.060 2.085 167,202 -0.02(-1.18%)
Mar 25, 2022 2.130 2.150 2.083 2.110 139,437 -0.01(-0.47%)
Mar 24, 2022 2.110 2.145 2.110 2.120 151,518 +0.04(+1.92%)
Mar 23, 2022 2.060 2.095 2.050 2.080 115,224 -0.04(-1.89%)
Mar 22, 2022 2.105 2.137 2.090 2.120 344,629 -0.05(-2.31%)
Mar 21, 2022 2.200 2.205 2.170 2.170 524,273 -0.03(-1.36%)
Mar 18, 2022 2.190 2.230 2.190 2.200 707,033 -0.01(-0.45%)
Mar 17, 2022 2.202 2.230 2.190 2.210 101,601 +0.01(+0.45%)
Mar 16, 2022 2.120 2.230 2.120 2.200 366,406 +0.12(+5.77%)
Mar 15, 2022 2.040 2.112 2.040 2.080 678,967 +0.02(+0.78%)
Mar 14, 2022 2.065 2.100 2.050 2.064 328,265 +0.00(+0.19%)
Mar 11, 2022 2.105 2.120 2.060 2.060 134,820 -0.03(-1.44%)
Mar 10, 2022 2.170 2.170 2.080 2.090 1,062,318 -0.10(-4.57%)
Mar 09, 2022 2.170 2.210 2.100 2.190 783,050 +0.15(+7.30%)
Mar 08, 2022 2.060 2.080 2.000 2.041 816,210 -0.01(-0.44%)
Mar 07, 2022 2.060 2.070 2.040 2.050 440,599 -0.01(-0.49%)
Mar 04, 2022 2.070 2.080 2.040 2.060 230,409 -0.06(-3.06%)
Mar 03, 2022 2.170 2.180 2.120 2.125 219,152 -0.09(-4.06%)
Mar 02, 2022 2.220 2.240 2.200 2.215 184,475 +0.02(+1.14%)
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.