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, 2021 1.995 2.010 1.980 1.990 117,451 +0.01(+0.51%)
Sep 29, 2021 1.990 2.035 1.980 1.980 106,041 -0.02(-1.00%)
Sep 28, 2021 1.980 2.020 1.980 2.000 172,148 -0.04(-1.96%)
Sep 27, 2021 2.040 2.060 2.037 2.040 128,154 -0.07(-3.48%)
Sep 24, 2021 2.090 2.140 2.080 2.114 91,124 -0.04(-1.69%)
Sep 23, 2021 2.130 2.180 2.130 2.150 125,133 +0.05(+2.31%)
Sep 22, 2021 2.100 2.160 2.090 2.102 102,648 -0.03(-1.34%)
Sep 21, 2021 2.125 2.130 2.100 2.130 176,620 +0.03(+1.43%)
Sep 20, 2021 2.090 2.110 2.066 2.100 97,491 -0.01(-0.47%)
Sep 17, 2021 2.145 2.145 2.100 2.110 80,879 -0.04(-1.87%)
Sep 16, 2021 2.130 2.170 2.130 2.150 81,916 +0.01(+0.47%)
Sep 15, 2021 2.160 2.160 2.130 2.140 265,891 -0.04(-1.83%)
Sep 14, 2021 2.160 2.190 2.150 2.180 157,595 -0.01(-0.46%)
Sep 13, 2021 2.210 2.270 2.150 2.190 170,803 -0.05(-2.23%)
Sep 10, 2021 2.300 2.300 2.220 2.240 250,720 +0.02(+0.90%)
Sep 09, 2021 2.210 2.230 2.200 2.220 81,851 +0.00(+0.00%)
Sep 08, 2021 2.161 2.230 2.161 2.220 249,614 -0.01(-0.45%)
Sep 07, 2021 2.225 2.230 2.210 2.230 110,617 +0.04(+1.83%)
Sep 03, 2021 2.220 2.264 2.190 2.190 73,362 -0.05(-2.23%)
Sep 02, 2021 2.220 2.260 2.220 2.240 116,627 +0.02(+0.89%)
Sep 01, 2021 2.240 2.290 2.210 2.220 309,331 +0.05(+2.08%)
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%)
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.