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 (%)
Sep 30, 2020 1.790 1.850 1.790 1.828 146,569 +0.02(+1.01%)
Sep 29, 2020 1.800 1.820 1.780 1.810 140,161 +0.01(+0.42%)
Sep 28, 2020 1.790 1.810 1.780 1.802 63,739 +0.01(+0.70%)
Sep 25, 2020 1.750 1.800 1.730 1.790 107,600 -0.01(-0.56%)
Sep 24, 2020 1.764 1.810 1.750 1.800 263,665 +0.01(+0.56%)
Sep 23, 2020 1.760 1.810 1.749 1.790 175,404 +0.03(+1.70%)
Sep 22, 2020 1.720 1.760 1.710 1.760 188,310 +0.01(+0.28%)
Sep 21, 2020 1.750 1.780 1.735 1.755 129,722 -0.08(-4.10%)
Sep 18, 2020 1.847 1.880 1.830 1.830 126,800 -0.02(-0.95%)
Sep 17, 2020 1.830 1.890 1.830 1.847 69,289 -0.02(-0.94%)
Sep 16, 2020 1.870 1.900 1.860 1.865 93,316 +0.04(+2.47%)
Sep 15, 2020 1.820 1.850 1.810 1.820 68,072 +0.00(+0.00%)
Sep 14, 2020 1.800 1.830 1.790 1.820 119,933 +0.01(+0.28%)
Sep 11, 2020 1.820 1.860 1.780 1.815 346,100 +0.01(+0.83%)
Sep 10, 2020 1.830 1.860 1.780 1.800 319,323 -0.01(-0.33%)
Sep 09, 2020 1.800 1.820 1.790 1.806 83,468 +0.02(+0.89%)
Sep 08, 2020 1.770 1.820 1.750 1.790 116,497 -0.02(-1.38%)
Sep 04, 2020 1.830 1.850 1.770 1.815 183,700 -0.03(-1.64%)
Sep 03, 2020 1.880 1.880 1.830 1.845 258,969 -0.06(-2.93%)
Sep 02, 2020 1.890 1.920 1.880 1.901 136,677 -0.04(-1.82%)
Sep 01, 2020 1.890 1.940 1.890 1.936 71,704 +0.05(+2.43%)
Aug 31, 2020 1.905 1.910 1.880 1.890 46,701 -0.02(-1.05%)
Aug 28, 2020 1.870 1.910 1.865 1.910 85,700 +0.02(+1.06%)
Aug 27, 2020 1.885 1.890 1.870 1.890 50,671 -0.03(-1.56%)
Aug 26, 2020 1.830 1.920 1.830 1.920 68,674 +0.06(+3.23%)
Aug 25, 2020 1.860 1.870 1.850 1.860 68,221 +0.00(+0.00%)
Aug 24, 2020 1.850 1.860 1.840 1.860 84,070 +0.05(+2.48%)
Aug 21, 2020 1.806 1.830 1.800 1.815 35,800 -0.02(-0.82%)
Aug 20, 2020 1.790 1.850 1.790 1.830 78,797 +0.02(+1.10%)
Aug 19, 2020 1.820 1.820 1.800 1.810 100,547 -0.04(-2.16%)
Aug 18, 2020 1.820 1.850 1.810 1.850 269,338 +0.04(+2.21%)
Aug 17, 2020 1.810 1.874 1.810 1.810 185,248 -0.01(-0.42%)
Aug 14, 2020 1.800 1.830 1.790 1.818 93,500 -0.06(-3.32%)
Aug 13, 2020 1.860 1.880 1.840 1.880 80,823 +0.03(+1.62%)
Aug 12, 2020 1.830 1.870 1.830 1.850 157,995 +0.03(+1.76%)
Aug 11, 2020 1.825 1.880 1.810 1.818 85,259 +0.02(+1.00%)
Aug 10, 2020 1.810 1.830 1.790 1.800 81,500 -0.04(-2.17%)
Aug 07, 2020 1.790 1.840 1.790 1.840 113,600 +0.03(+1.38%)
Aug 06, 2020 1.790 1.830 1.785 1.815 128,833 +0.01(+0.83%)
Aug 05, 2020 1.790 1.840 1.790 1.800 142,718 +0.04(+2.18%)
Aug 04, 2020 1.775 1.800 1.760 1.762 66,609 -0.04(-2.13%)
Aug 03, 2020 1.785 1.800 1.780 1.800 155,865 +0.04(+2.39%)
Jul 31, 2020 1.760 1.780 1.740 1.758 119,500 +0.00(+0.11%)
Jul 30, 2020 1.695 1.760 1.690 1.756 78,646 +0.01(+0.34%)
Jul 29, 2020 1.720 1.760 1.718 1.750 360,314 +0.02(+1.16%)
Jul 28, 2020 1.700 1.740 1.690 1.730 141,127 +0.03(+1.76%)
Jul 27, 2020 1.703 1.730 1.690 1.700 82,255 -0.01(-0.41%)
Jul 24, 2020 1.680 1.720 1.680 1.707 173,300 -0.02(-1.33%)
Jul 23, 2020 1.738 1.750 1.710 1.730 107,697 -0.02(-1.14%)
Jul 22, 2020 1.750 1.768 1.735 1.750 143,160 +0.03(+1.74%)
Jul 21, 2020 1.730 1.740 1.710 1.720 171,841 -0.01(-0.44%)
Jul 20, 2020 1.690 1.728 1.680 1.728 589,723 +0.05(+2.83%)
Jul 17, 2020 1.690 1.710 1.670 1.680 216,700 +0.02(+1.20%)
Jul 16, 2020 1.690 1.700 1.660 1.660 144,798 -0.05(-2.92%)
Jul 15, 2020 1.680 1.710 1.670 1.710 138,834 +0.08(+4.91%)
Jul 14, 2020 1.610 1.630 1.600 1.630 111,149 +0.01(+0.52%)
Jul 13, 2020 1.630 1.660 1.620 1.622 77,095 -0.00(-0.09%)
Jul 10, 2020 1.620 1.630 1.610 1.623 145,400 -0.01(-0.81%)
Jul 09, 2020 1.634 1.640 1.600 1.636 91,857 +0.02(+1.00%)
Jul 08, 2020 1.630 1.650 1.610 1.620 29,583 -0.03(-1.82%)
Jul 07, 2020 1.635 1.670 1.635 1.650 288,686 -0.02(-1.20%)
Jul 06, 2020 1.640 1.710 1.635 1.670 63,370 +0.03(+1.78%)
Jul 02, 2020 1.630 1.670 1.620 1.641 195,600 +0.01(+0.35%)
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.