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

Auto Trader Group Plc (OP: ATDRY )

2.580 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 30, 2016 1.240 1.240 1.240 0 -0.05(-3.88%)
Dec 29, 2016 1.240 1.290 1.240 1.290 18,228 +0.01(+0.78%)
Dec 28, 2016 1.350 1.350 1.280 1.280 64,439 +0.06(+4.92%)
Dec 27, 2016 1.296 1.296 1.220 1.220 3,123 -0.12(-8.96%)
Dec 23, 2016 1.340 1.340 1.340 0 +0.09(+7.20%)
Dec 22, 2016 1.270 1.270 1.250 1.250 2,002 +0.01(+0.81%)
Dec 21, 2016 1.230 1.262 1.230 1.240 6,315 -0.07(-5.70%)
Dec 20, 2016 1.240 1.315 1.240 1.315 18,317 -0.01(-0.75%)
Dec 19, 2016 1.250 1.325 1.250 1.325 3,984 +0.06(+5.16%)
Dec 16, 2016 1.260 1.260 1.260 1.260 5,062 +0.00(+0.00%)
Dec 15, 2016 1.260 1.260 1.260 1.260 4,945 +0.00(+0.00%)
Dec 14, 2016 1.304 1.304 1.260 1.260 6,635 -0.04(-3.08%)
Dec 13, 2016 1.350 1.350 1.300 1.300 1,414 +0.02(+1.56%)
Dec 12, 2016 1.280 1.280 1.280 1.280 8,316 +0.00(+0.00%)
Dec 09, 2016 1.280 1.280 1.280 1.280 9,364 +0.02(+1.59%)
Dec 08, 2016 1.260 1.288 1.260 1.260 3,759 -0.09(-7.01%)
Dec 07, 2016 1.320 1.355 1.320 1.355 2,960 +0.04(+3.44%)
Dec 05, 2016 1.310 1.310 1.310 0 +0.03(+2.50%)
Dec 02, 2016 1.278 1.278 1.278 1.278 3,303 -0.04(-3.18%)
Dec 01, 2016 1.300 1.320 1.260 1.320 19,738 +0.04(+3.13%)
Nov 30, 2016 1.304 1.304 1.280 1.280 2,070 +0.02(+1.59%)
Nov 29, 2016 1.292 1.292 1.260 1.260 863 -0.09(-6.67%)
Nov 28, 2016 1.270 1.350 1.260 1.350 4,076 +0.08(+6.30%)
Nov 25, 2016 1.318 1.350 1.270 1.270 1,805 -0.03(-2.31%)
Nov 23, 2016 1.300 1.300 1.300 0 +0.01(+0.78%)
Nov 22, 2016 1.260 1.330 1.260 1.290 31,080 +0.01(+0.47%)
Nov 21, 2016 1.250 1.284 1.250 1.284 95,564 -0.02(-1.23%)
Nov 18, 2016 1.180 1.300 1.180 1.300 5,233 -0.13(-9.09%)
Nov 17, 2016 1.295 1.430 1.295 1.430 1,640 +0.03(+2.14%)
Nov 16, 2016 1.400 1.400 1.400 1.400 100 +0.13(+10.06%)
Nov 15, 2016 1.206 1.350 1.170 1.272 5,427 -0.02(-1.40%)
Nov 14, 2016 1.290 1.302 1.290 1.290 1,782 -0.07(-5.15%)
Nov 10, 2016 1.360 1.360 1.360 0 +0.07(+5.43%)
Nov 09, 2016 1.180 1.290 1.180 1.290 3,063 -0.01(-0.77%)
Nov 08, 2016 1.204 1.300 1.180 1.300 19,069 +0.12(+10.17%)
Nov 07, 2016 1.120 1.180 1.120 1.180 1,965 -0.05(-4.07%)
Nov 04, 2016 1.230 1.230 1.230 1.230 2,114 +0.00(+0.00%)
Nov 03, 2016 1.230 1.230 1.230 1.230 3,129 +0.03(+2.50%)
Nov 02, 2016 1.320 1.320 1.200 1.200 1,501 +0.01(+0.84%)
Nov 01, 2016 1.200 1.200 1.070 1.190 6,786 +0.11(+10.19%)
Oct 31, 2016 1.200 1.200 1.080 1.080 950 -0.12(-10.00%)
Oct 28, 2016 1.220 1.220 1.200 1.200 356 +0.00(+0.00%)
Oct 27, 2016 1.216 1.216 1.200 1.200 2,326 +0.12(+11.11%)
Oct 24, 2016 1.080 1.080 1.080 0 -0.05(-4.42%)
Oct 21, 2016 1.130 1.130 1.130 1.130 10,349 +0.03(+2.73%)
Oct 20, 2016 1.130 1.140 1.100 1.100 3,738 -0.03(-2.65%)
Oct 19, 2016 1.130 1.130 1.130 1.130 588 -0.08(-6.61%)
Oct 17, 2016 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 14, 2016 1.150 1.230 1.140 1.210 7,389 +0.07(+6.14%)
Oct 13, 2016 1.320 1.320 1.140 1.140 10,064 -0.11(-8.80%)
Oct 12, 2016 1.150 1.250 1.150 1.250 2,006 -0.25(-16.67%)
Oct 11, 2016 1.170 1.500 1.170 1.500 12,874 +0.27(+21.95%)
Oct 10, 2016 1.230 1.230 1.230 1.230 4,926 -0.14(-10.22%)
Oct 05, 2016 1.370 1.370 1.370 0 +0.00(+0.00%)
Oct 04, 2016 1.370 1.370 1.370 1.370 815 +0.00(+0.00%)
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.