Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Trader Group Plc (OP: ATDRY )

2.340 +0.043 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 30, 2022 1.610 1.660 1.600 1.640 339,942 +0.00(+0.00%)
Jun 29, 2022 1.610 1.640 1.610 1.640 421,116 +0.01(+0.92%)
Jun 28, 2022 1.670 1.670 1.620 1.625 390,050 -0.03(-2.11%)
Jun 27, 2022 1.635 1.660 1.620 1.660 381,542 +0.01(+0.91%)
Jun 24, 2022 1.630 1.660 1.630 1.645 379,984 +0.05(+3.46%)
Jun 23, 2022 1.580 1.600 1.560 1.590 431,255 +0.00(+0.00%)
Jun 22, 2022 1.570 1.610 1.560 1.590 939,143 +0.02(+1.27%)
Jun 21, 2022 1.570 1.590 1.560 1.570 521,119 +0.04(+2.28%)
Jun 17, 2022 1.500 1.550 1.500 1.535 468,600 +0.05(+3.72%)
Jun 16, 2022 1.520 1.529 1.480 1.480 862,700 -0.05(-3.27%)
Jun 15, 2022 1.530 1.560 1.520 1.530 1,030,268 +0.02(+1.32%)
Jun 14, 2022 1.530 1.550 1.490 1.510 821,494 -0.06(-3.82%)
Jun 13, 2022 1.585 1.600 1.560 1.570 613,527 -0.10(-5.93%)
Jun 10, 2022 1.660 1.680 1.640 1.669 320,258 -0.02(-1.24%)
Jun 09, 2022 1.728 1.730 1.690 1.690 221,832 -0.05(-2.59%)
Jun 08, 2022 1.740 1.810 1.730 1.735 517,603 -0.06(-3.61%)
Jun 07, 2022 1.760 1.800 1.750 1.800 828,569 -0.02(-1.10%)
Jun 06, 2022 1.800 1.820 1.790 1.820 439,727 +0.02(+1.11%)
Jun 03, 2022 1.790 1.800 1.780 1.800 150,607 -0.01(-0.83%)
Jun 02, 2022 1.780 1.830 1.780 1.815 793,153 +0.03(+1.97%)
Jun 01, 2022 1.820 1.830 1.780 1.780 2,885,870 -0.02(-1.12%)
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%)
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.