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 (%)
Aug 31, 2018 1.475 1.475 1.475 0 -0.02(-1.34%)
Aug 30, 2018 1.490 1.520 1.490 1.495 479,298 -0.00(-0.33%)
Aug 29, 2018 1.460 1.520 1.460 1.500 238,033 +0.03(+2.04%)
Aug 28, 2018 1.460 1.480 1.460 1.470 273,490 -0.02(-1.34%)
Aug 27, 2018 1.470 1.490 1.470 1.490 130,130 +0.02(+1.36%)
Aug 24, 2018 1.490 1.490 1.470 1.470 366,300 -0.01(-0.68%)
Aug 23, 2018 1.480 1.490 1.460 1.480 281,194 -0.03(-1.99%)
Aug 22, 2018 1.495 1.530 1.490 1.510 393,081 +0.04(+2.44%)
Aug 21, 2018 1.485 1.500 1.470 1.474 198,581 -0.01(-0.41%)
Aug 20, 2018 1.475 1.500 1.464 1.480 317,576 +0.02(+1.37%)
Aug 17, 2018 1.445 1.470 1.430 1.460 267,600 +0.00(+0.00%)
Aug 16, 2018 1.460 1.470 1.440 1.460 202,047 +0.04(+2.82%)
Aug 15, 2018 1.410 1.450 1.410 1.420 190,054 +0.00(+0.00%)
Aug 14, 2018 1.410 1.440 1.400 1.420 336,238 +0.02(+1.43%)
Aug 13, 2018 1.440 1.450 1.400 1.400 492,345 +0.00(+0.00%)
Aug 10, 2018 1.380 1.400 1.380 1.400 179,200 +0.00(+0.00%)
Aug 09, 2018 1.410 1.430 1.400 1.400 83,581 +0.00(+0.00%)
Aug 08, 2018 1.390 1.400 1.380 1.400 269,552 +0.03(+2.19%)
Aug 07, 2018 1.385 1.410 1.370 1.370 374,891 -0.03(-2.14%)
Aug 06, 2018 1.400 1.410 1.380 1.400 239,235 -0.03(-2.10%)
Aug 03, 2018 1.395 1.440 1.390 1.430 151,700 +0.02(+1.42%)
Aug 02, 2018 1.410 1.440 1.400 1.410 213,467 +0.01(+0.71%)
Aug 01, 2018 1.405 1.410 1.390 1.400 109,696 +0.00(+0.00%)
Jul 31, 2018 1.415 1.420 1.390 1.400 217,961 -0.03(-1.96%)
Jul 30, 2018 1.420 1.430 1.410 1.428 114,418 -0.00(-0.14%)
Jul 27, 2018 1.425 1.440 1.410 1.430 259,100 -0.02(-1.38%)
Jul 26, 2018 1.425 1.450 1.415 1.450 190,422 +0.00(+0.00%)
Jul 25, 2018 1.440 1.450 1.430 1.450 188,523 +0.00(+0.00%)
Jul 24, 2018 1.455 1.480 1.440 1.450 219,037 +0.00(+0.35%)
Jul 23, 2018 1.440 1.470 1.435 1.445 249,183 -0.01(-1.03%)
Jul 20, 2018 1.440 1.460 1.440 1.460 332,859 +0.01(+0.69%)
Jul 19, 2018 1.440 1.450 1.420 1.450 372,488 -0.01(-0.51%)
Jul 18, 2018 1.450 1.470 1.440 1.458 309,238 +0.04(+2.64%)
Jul 17, 2018 1.420 1.450 1.420 1.420 211,278 +0.00(+0.35%)
Jul 16, 2018 1.425 1.450 1.410 1.415 228,351 -0.01(-0.42%)
Jul 13, 2018 1.425 1.430 1.420 1.421 263,337 -0.03(-2.00%)
Jul 12, 2018 1.441 1.470 1.441 1.450 78,285 +0.05(+3.57%)
Jul 11, 2018 1.420 1.430 1.400 1.400 157,794 -0.04(-2.78%)
Jul 10, 2018 1.439 1.450 1.410 1.440 171,507 +0.00(+0.35%)
Jul 09, 2018 1.430 1.450 1.420 1.435 94,104 +0.04(+2.54%)
Jul 06, 2018 1.390 1.400 1.375 1.399 110,945 +0.02(+1.41%)
Jul 05, 2018 1.410 1.420 1.380 1.380 191,926 -0.05(-3.50%)
Jul 03, 2018 1.430 1.430 1.430 0 +0.02(+1.42%)
Jul 02, 2018 1.400 1.420 1.380 1.410 448,471 +0.00(+0.00%)
Jun 29, 2018 1.420 1.450 1.410 1.410 316,466 +0.00(+0.00%)
Jun 28, 2018 1.373 1.410 1.370 1.410 404,431 +0.02(+1.15%)
Jun 27, 2018 1.360 1.410 1.360 1.394 473,353 -0.03(-1.83%)
Jun 26, 2018 1.420 1.430 1.380 1.420 230,206 -0.02(-1.39%)
Jun 25, 2018 1.440 1.460 1.430 1.440 520,391 +0.00(+0.00%)
Jun 22, 2018 1.410 1.470 1.410 1.440 321,141 +0.00(+0.00%)
Jun 21, 2018 1.420 1.440 1.400 1.440 339,973 +0.01(+0.70%)
Jun 20, 2018 1.410 1.440 1.400 1.430 397,187 +0.00(+0.00%)
Jun 19, 2018 1.410 1.440 1.400 1.430 237,793 -0.01(-0.76%)
Jun 18, 2018 1.400 1.441 1.400 1.441 150,618 +0.03(+2.20%)
Jun 15, 2018 1.430 1.400 1.410 295,246 -0.04(-2.76%)
Jun 14, 2018 1.430 1.450 1.410 1.450 219,723 +0.00(+0.00%)
Jun 13, 2018 1.430 1.450 1.410 1.450 551,170 +0.01(+0.69%)
Jun 12, 2018 1.450 1.460 1.420 1.440 697,954 -0.02(-1.37%)
Jun 11, 2018 1.440 1.470 1.435 1.460 471,188 +0.04(+2.89%)
Jun 08, 2018 1.390 1.430 1.390 1.419 386,238 +0.11(+8.40%)
Jun 07, 2018 1.300 1.310 1.280 1.309 427,463 +0.08(+6.42%)
Jun 06, 2018 1.200 1.230 1.190 1.230 762,317 +0.02(+1.65%)
Jun 05, 2018 1.195 1.220 1.180 1.210 869,681 -0.01(-0.82%)
Jun 04, 2018 1.210 1.230 1.210 1.220 2,883,638 +0.03(+2.52%)
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.