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 (%)
Jul 30, 2021 2.284 2.300 2.280 2.290 57,172 +0.00(+0.00%)
Jul 29, 2021 2.270 2.290 2.250 2.290 135,659 +0.01(+0.44%)
Jul 28, 2021 2.250 2.300 2.250 2.280 291,323 +0.02(+0.88%)
Jul 27, 2021 2.280 2.300 2.250 2.260 86,528 -0.03(-1.31%)
Jul 26, 2021 2.280 2.304 2.260 2.290 110,680 +0.01(+0.44%)
Jul 23, 2021 2.280 2.300 2.280 2.280 94,850 -0.01(-0.44%)
Jul 22, 2021 2.290 2.320 2.280 2.290 158,193 +0.02(+0.88%)
Jul 21, 2021 2.260 2.300 2.250 2.270 124,506 +0.02(+0.89%)
Jul 20, 2021 2.240 2.270 2.220 2.250 287,168 -0.03(-1.32%)
Jul 19, 2021 2.300 2.300 2.240 2.280 281,388 -0.02(-0.87%)
Jul 16, 2021 2.305 2.320 2.280 2.300 52,401 +0.00(+0.02%)
Jul 15, 2021 2.310 2.310 2.280 2.300 160,124 -0.02(-0.88%)
Jul 14, 2021 2.290 2.320 2.280 2.320 167,471 +0.02(+0.87%)
Jul 13, 2021 2.280 2.330 2.280 2.300 73,371 +0.00(+0.00%)
Jul 12, 2021 2.270 2.300 2.240 2.300 156,429 +0.06(+2.68%)
Jul 09, 2021 2.220 2.260 2.210 2.240 127,614 +0.00(+0.01%)
Jul 08, 2021 2.210 2.300 2.190 2.240 265,782 -0.02(-0.90%)
Jul 07, 2021 2.260 2.308 2.250 2.260 193,339 -0.01(-0.22%)
Jul 06, 2021 2.250 2.330 2.244 2.265 61,908 -0.02(-1.09%)
Jul 02, 2021 2.270 2.340 2.225 2.290 133,126 +0.01(+0.44%)
Jul 01, 2021 2.260 2.280 2.220 2.280 200,642 +0.07(+3.17%)
Jun 30, 2021 2.220 2.220 2.190 2.210 140,671 -0.01(-0.45%)
Jun 29, 2021 2.250 2.250 2.200 2.220 249,428 -0.08(-3.39%)
Jun 28, 2021 2.260 2.339 2.260 2.298 81,566 -0.00(-0.09%)
Jun 25, 2021 2.290 2.300 2.240 2.300 154,993 +0.02(+1.01%)
Jun 24, 2021 2.330 2.330 2.270 2.277 227,884 +0.04(+1.65%)
Jun 23, 2021 2.250 2.340 2.240 2.240 245,958 +0.01(+0.47%)
Jun 22, 2021 2.210 2.270 2.190 2.229 70,203 +0.01(+0.43%)
Jun 21, 2021 2.240 2.240 2.200 2.220 216,110 -0.01(-0.45%)
Jun 18, 2021 2.220 2.280 2.190 2.230 126,106 +0.01(+0.45%)
Jun 17, 2021 2.210 2.232 2.190 2.220 88,820 -0.04(-1.77%)
Jun 16, 2021 2.260 2.280 2.240 2.260 296,655 +0.02(+0.98%)
Jun 15, 2021 2.240 2.270 2.220 2.238 115,712 -0.00(-0.09%)
Jun 14, 2021 2.220 2.270 2.220 2.240 292,394 +0.04(+1.81%)
Jun 11, 2021 2.215 2.240 2.200 2.200 221,458 +0.01(+0.46%)
Jun 10, 2021 2.190 2.230 2.180 2.190 73,273 +0.13(+6.31%)
Jun 09, 2021 2.075 2.150 2.050 2.060 62,784 +0.01(+0.49%)
Jun 08, 2021 2.090 2.090 2.040 2.050 54,916 +0.02(+0.99%)
Jun 07, 2021 2.000 2.060 2.000 2.030 89,680 +0.03(+1.50%)
Jun 04, 2021 2.005 2.010 1.990 2.000 74,315 +0.02(+1.01%)
Jun 03, 2021 1.980 2.000 1.970 1.980 79,058 -0.02(-1.25%)
Jun 02, 2021 1.980 2.010 1.980 2.005 141,874 -0.00(-0.10%)
Jun 01, 2021 2.020 2.030 2.000 2.007 102,934 +0.01(+0.35%)
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%)
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.