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, 2021 2.170 2.210 2.150 2.175 219,207 +0.01(+0.69%)
Aug 30, 2021 2.181 2.300 2.130 2.160 65,574 +0.00(+0.00%)
Aug 27, 2021 2.120 2.180 2.120 2.160 99,043 -0.02(-0.92%)
Aug 26, 2021 2.120 2.190 2.120 2.180 106,772 +0.01(+0.65%)
Aug 25, 2021 2.120 2.190 2.120 2.166 203,408 -0.01(-0.64%)
Aug 24, 2021 2.160 2.190 2.140 2.180 86,011 -0.02(-0.91%)
Aug 23, 2021 2.165 2.200 2.150 2.200 65,122 +0.02(+0.92%)
Aug 20, 2021 2.150 2.215 2.150 2.180 275,933 +0.00(+0.06%)
Aug 19, 2021 2.190 2.190 2.160 2.179 100,457 -0.04(-1.86%)
Aug 18, 2021 2.210 2.245 2.180 2.220 175,152 +0.05(+2.30%)
Aug 17, 2021 2.130 2.190 2.130 2.170 97,580 -0.02(-1.14%)
Aug 16, 2021 2.200 2.230 2.180 2.195 62,039 -0.02(-0.68%)
Aug 13, 2021 2.200 2.250 2.180 2.210 173,793 +0.00(+0.00%)
Aug 12, 2021 2.210 2.230 2.206 2.210 250,920 -0.05(-2.21%)
Aug 11, 2021 2.250 2.270 2.240 2.260 191,436 +0.01(+0.67%)
Aug 10, 2021 2.240 2.250 2.220 2.245 63,265 +0.01(+0.67%)
Aug 09, 2021 2.240 2.250 2.230 2.230 152,441 -0.03(-1.32%)
Aug 06, 2021 2.250 2.270 2.230 2.260 226,113 -0.03(-1.31%)
Aug 05, 2021 2.290 2.310 2.270 2.290 89,648 +0.00(+0.00%)
Aug 04, 2021 2.305 2.305 2.270 2.290 202,866 -0.00(-0.22%)
Aug 03, 2021 2.320 2.320 2.280 2.295 278,849 -0.02(-1.08%)
Aug 02, 2021 2.280 2.320 2.275 2.320 43,724 +0.03(+1.31%)
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%)
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.