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

Auto Trader Group Plc (OP: ATDRY )

2.320 -0.020 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 30, 2016 1.300 1.350 1.300 1.350 1,381 +0.08(+5.88%)
Sep 29, 2016 1.275 1.275 1.275 1.275 2,417 -0.08(-5.56%)
Sep 28, 2016 1.314 1.350 1.280 1.350 3,206 +0.05(+3.85%)
Sep 27, 2016 1.300 1.300 1.300 1.300 1,977 +0.00(+0.00%)
Sep 26, 2016 1.400 1.400 1.300 1.300 4,890 -0.10(-7.14%)
Sep 23, 2016 1.400 1.400 1.400 1.400 2,149 +0.07(+5.26%)
Sep 22, 2016 1.330 1.330 1.330 1.330 1,035 +0.02(+1.53%)
Sep 20, 2016 1.310 1.310 1.310 0 -0.18(-12.08%)
Sep 19, 2016 1.354 1.490 1.320 1.490 1,584 +0.04(+2.62%)
Sep 16, 2016 1.290 1.452 1.290 1.452 3,865 +0.12(+9.17%)
Sep 15, 2016 1.330 1.490 1.290 1.330 2,821 -0.13(-8.90%)
Sep 14, 2016 1.280 1.460 1.280 1.460 2,086 +0.19(+14.96%)
Sep 13, 2016 1.280 1.280 1.270 1.270 7,171 -0.06(-4.51%)
Sep 12, 2016 1.300 1.330 1.280 1.330 4,912 -0.02(-1.48%)
Sep 09, 2016 1.330 1.390 1.290 1.350 18,525 -0.02(-1.82%)
Sep 08, 2016 1.370 1.375 1.370 1.375 5,089 -0.24(-14.60%)
Sep 06, 2016 1.610 1.610 1.610 0 +0.08(+5.23%)
Sep 02, 2016 1.530 1.530 1.530 0 +0.29(+23.79%)
Aug 31, 2016 1.236 1.236 1.236 0 -0.08(-6.36%)
Aug 29, 2016 1.320 1.320 1.320 0 +0.06(+4.76%)
Aug 26, 2016 1.288 1.288 1.260 1.260 656 +0.04(+3.28%)
Aug 25, 2016 1.360 1.360 1.220 1.220 21,970 -0.18(-12.86%)
Aug 24, 2016 1.340 1.400 1.340 1.400 1,212 +0.06(+4.48%)
Aug 23, 2016 1.340 1.340 1.340 1.340 11,749 +0.02(+1.52%)
Aug 22, 2016 1.336 1.336 1.320 1.320 713 +0.01(+0.76%)
Aug 17, 2016 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 16, 2016 1.310 1.310 1.310 1.310 171 +0.02(+1.55%)
Aug 15, 2016 1.304 1.304 1.280 1.290 2,550 -0.01(-0.77%)
Aug 12, 2016 1.240 1.310 1.240 1.300 24,141 +0.00(+0.00%)
Aug 10, 2016 1.300 1.300 1.300 0 +0.01(+0.78%)
Aug 09, 2016 1.312 1.312 1.290 1.290 443 -0.02(-1.53%)
Aug 08, 2016 1.300 1.310 1.250 1.310 9,027 -0.01(-0.76%)
Aug 04, 2016 1.320 1.320 1.320 0 +0.04(+3.13%)
Aug 03, 2016 1.282 1.282 1.270 1.280 4,567 +0.01(+0.47%)
Aug 02, 2016 1.274 1.274 1.260 1.274 1,103 +0.00(+0.31%)
Aug 01, 2016 1.270 1.270 1.270 1.270 3,117 +0.02(+1.60%)
Jul 29, 2016 1.250 1.250 1.250 1.250 883 +0.00(+0.00%)
Jul 28, 2016 1.266 1.266 1.250 1.250 2,738 -0.06(-4.58%)
Jul 27, 2016 1.262 1.310 1.250 1.310 34,025 +0.00(+0.00%)
Jul 26, 2016 1.310 1.310 1.180 1.310 41,721 +0.10(+8.26%)
Jul 25, 2016 1.230 1.230 1.210 1.210 599 -0.07(-5.62%)
Jul 22, 2016 1.154 1.282 1.120 1.282 5,105 +0.07(+5.95%)
Jul 21, 2016 1.150 1.210 1.150 1.210 1,655 +0.00(+0.00%)
Jul 20, 2016 1.210 1.210 1.210 1.210 2,539 -0.13(-9.70%)
Jul 18, 2016 1.340 1.340 1.340 0 +0.15(+12.61%)
Jul 15, 2016 1.080 1.190 1.080 1.190 16,425 +0.04(+3.48%)
Jul 14, 2016 1.150 1.150 1.150 1.150 3,985 -0.06(-4.96%)
Jul 13, 2016 1.160 1.340 1.160 1.210 30,411 +0.00(+0.00%)
Jul 12, 2016 1.184 1.250 1.140 1.210 702,842 +0.10(+9.01%)
Jul 11, 2016 1.110 1.110 1.110 1.110 3,876 -0.11(-9.02%)
Jul 07, 2016 1.220 1.220 1.220 0 +0.21(+20.79%)
Jul 05, 2016 1.154 1.154 1.010 1.010 2,657 -0.33(-24.63%)
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.