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: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.990 2.020 1.980 2.000 72,000 -0.01(-0.50%)
Apr 29, 2021 1.980 2.020 1.980 2.010 165,624 +0.01(+0.75%)
Apr 28, 2021 1.980 2.000 1.970 1.995 104,942 -0.02(-0.99%)
Apr 27, 2021 2.010 2.040 2.000 2.015 93,299 +0.04(+1.77%)
Apr 26, 2021 2.030 2.030 1.980 1.980 78,403 -0.06(-2.94%)
Apr 23, 2021 1.985 2.040 1.970 2.040 75,900 +0.04(+1.75%)
Apr 22, 2021 1.980 2.040 1.970 2.005 66,382 +0.02(+1.26%)
Apr 21, 2021 1.990 2.020 1.980 1.980 80,554 -0.06(-2.94%)
Apr 20, 2021 2.035 2.050 2.000 2.040 86,356 -0.04(-1.92%)
Apr 19, 2021 2.035 2.110 2.030 2.080 100,208 +0.06(+2.72%)
Apr 16, 2021 2.015 2.040 2.005 2.025 176,700 -0.01(-0.49%)
Apr 15, 2021 2.040 2.040 2.030 2.035 146,211 -0.00(-0.25%)
Apr 14, 2021 2.050 2.050 2.010 2.040 64,608 -0.01(-0.49%)
Apr 13, 2021 2.010 2.060 2.010 2.050 108,422 +0.07(+3.54%)
Apr 12, 2021 1.990 1.990 1.960 1.980 220,691 +0.02(+1.02%)
Apr 09, 2021 1.970 1.987 1.950 1.960 145,600 -0.03(-1.51%)
Apr 08, 2021 1.980 2.010 1.970 1.990 205,749 +0.00(+0.00%)
Apr 07, 2021 1.990 1.990 1.940 1.990 115,384 +0.02(+1.02%)
Apr 06, 2021 1.980 2.040 1.970 1.970 262,860 -0.06(-2.96%)
Apr 05, 2021 1.940 2.030 1.935 2.030 213,612 +0.08(+4.10%)
Apr 01, 2021 1.958 1.970 1.930 1.950 99,900 +0.01(+0.78%)
Mar 31, 2021 1.930 1.940 1.920 1.935 67,030 +0.01(+0.26%)
Mar 30, 2021 1.930 1.955 1.920 1.930 147,689 +0.00(+0.26%)
Mar 29, 2021 1.950 1.980 1.910 1.925 213,195 -0.07(-3.75%)
Mar 26, 2021 1.980 2.000 1.950 2.000 216,000 +0.02(+1.01%)
Mar 25, 2021 1.950 1.980 1.950 1.980 102,223 +0.00(+0.20%)
Mar 24, 2021 1.980 2.010 1.976 1.976 54,403 -0.05(-2.66%)
Mar 23, 2021 2.030 2.060 2.000 2.030 433,846 +0.00(+0.25%)
Mar 22, 2021 2.020 2.050 1.990 2.025 68,937 -0.00(-0.25%)
Mar 19, 2021 1.990 2.050 1.980 2.030 101,500 +0.03(+1.50%)
Mar 18, 2021 2.000 2.040 1.999 2.000 179,761 +0.01(+0.50%)
Mar 17, 2021 2.005 2.010 1.980 1.990 130,398 -0.04(-1.97%)
Mar 16, 2021 2.000 2.030 2.000 2.030 200,465 +0.06(+3.05%)
Mar 15, 2021 1.980 1.990 1.960 1.970 103,977 -0.01(-0.25%)
Mar 12, 2021 1.968 2.000 1.955 1.975 44,000 -0.03(-1.74%)
Mar 11, 2021 1.990 2.020 1.960 2.010 145,234 +0.06(+2.87%)
Mar 10, 2021 1.980 1.980 1.930 1.954 92,701 -0.04(-1.81%)
Mar 09, 2021 1.940 2.060 1.940 1.990 155,519 +0.06(+3.11%)
Mar 08, 2021 1.945 1.960 1.930 1.930 79,807 -0.03(-1.41%)
Mar 05, 2021 1.950 1.960 1.930 1.958 92,200 -0.02(-1.13%)
Mar 04, 2021 1.990 2.010 1.950 1.980 72,854 -0.04(-1.98%)
Mar 03, 2021 2.003 2.048 2.000 2.020 115,211 -0.01(-0.49%)
Mar 02, 2021 2.010 2.030 1.990 2.030 158,834 +0.07(+3.57%)
Mar 01, 2021 1.980 1.990 1.955 1.960 65,308 +0.01(+0.51%)
Feb 26, 2021 1.977 1.990 1.930 1.950 268,800 -0.08(-3.83%)
Feb 25, 2021 2.060 2.060 2.000 2.028 146,303 -0.06(-2.99%)
Feb 24, 2021 2.080 2.090 2.060 2.090 224,564 +0.01(+0.48%)
Feb 23, 2021 2.070 2.120 2.070 2.080 59,000 -0.06(-2.74%)
Feb 22, 2021 2.115 2.160 2.105 2.139 95,352 +0.01(+0.40%)
Feb 19, 2021 2.150 2.170 2.120 2.130 90,600 -0.01(-0.47%)
Feb 18, 2021 2.110 2.140 2.098 2.140 148,866 +0.04(+1.90%)
Feb 17, 2021 2.100 2.110 2.060 2.100 238,821 -0.05(-2.33%)
Feb 16, 2021 2.150 2.160 2.130 2.150 101,878 +0.09(+4.37%)
Feb 12, 2021 2.050 2.080 2.050 2.060 201,600 +0.02(+1.06%)
Feb 11, 2021 2.039 2.040 2.020 2.038 113,155 +0.01(+0.41%)
Feb 10, 2021 2.030 2.040 2.000 2.030 95,556 +0.02(+1.12%)
Feb 09, 2021 2.010 2.030 2.000 2.007 80,366 -0.00(-0.12%)
Feb 08, 2021 2.000 2.020 1.990 2.010 127,521 +0.00(+0.00%)
Feb 05, 2021 2.017 2.017 1.990 2.010 75,600 -0.02(-0.99%)
Feb 04, 2021 2.000 2.030 1.990 2.030 221,495 +0.03(+1.55%)
Feb 03, 2021 2.000 2.030 1.990 1.999 185,853 -0.02(-1.04%)
Feb 02, 2021 1.995 2.040 1.980 2.020 431,581 +0.05(+2.54%)
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.