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 (%)
Jul 31, 2017 1.290 1.340 1.250 1.340 505,610 +0.07(+5.51%)
Jul 28, 2017 1.350 1.350 1.220 1.270 38,158 -0.02(-1.55%)
Jul 27, 2017 1.300 1.350 1.290 1.290 38,384 -0.01(-0.77%)
Jul 26, 2017 1.220 1.300 1.218 1.300 29,750 +0.03(+2.36%)
Jul 25, 2017 1.240 1.300 1.230 1.270 77,233 -0.12(-8.63%)
Jul 21, 2017 1.390 1.390 1.390 0 +0.17(+13.93%)
Jul 20, 2017 1.300 1.400 1.220 1.220 20,922 -0.04(-3.17%)
Jul 19, 2017 1.400 1.400 1.200 1.260 2,292,749 -0.11(-8.03%)
Jul 18, 2017 1.400 1.400 1.350 1.370 31,865 +0.14(+11.29%)
Jul 17, 2017 1.390 1.390 1.230 1.231 24,262 -0.15(-10.80%)
Jul 14, 2017 1.380 1.380 1.220 1.380 8,951 +0.16(+13.11%)
Jul 13, 2017 1.370 1.370 1.220 1.220 12,156 -0.14(-10.29%)
Jul 12, 2017 1.360 1.360 1.170 1.360 15,917 +0.16(+13.33%)
Jul 11, 2017 1.160 1.360 1.160 1.200 12,775 -0.16(-11.76%)
Jul 10, 2017 1.290 1.360 1.210 1.360 22,279 +0.13(+10.57%)
Jul 07, 2017 1.280 1.290 1.210 1.230 35,311 -0.17(-12.14%)
Jul 06, 2017 1.400 1.400 1.400 1.400 4,784 -0.03(-2.10%)
Jul 05, 2017 1.430 1.430 1.430 1.430 2,988 +0.07(+5.15%)
Jul 03, 2017 1.260 1.360 1.250 1.360 31,427 +0.08(+6.25%)
Jun 30, 2017 1.249 1.410 1.249 1.280 50,067 +0.00(+0.00%)
Jun 29, 2017 1.260 1.410 1.260 1.280 27,761 -0.01(-0.78%)
Jun 28, 2017 1.380 1.430 1.280 1.290 18,009 +0.05(+4.03%)
Jun 27, 2017 1.260 1.390 1.240 1.240 18,440 -0.04(-3.13%)
Jun 26, 2017 1.300 1.300 1.270 1.280 29,486 -0.12(-8.57%)
Jun 23, 2017 1.400 1.400 1.260 1.400 30,717 +0.10(+7.69%)
Jun 22, 2017 1.350 1.350 1.295 1.300 12,998 +0.03(+2.36%)
Jun 21, 2017 1.360 1.360 1.250 1.270 37,451 +0.03(+2.42%)
Jun 20, 2017 1.300 1.370 1.240 1.240 15,827 -0.15(-10.79%)
Jun 19, 2017 1.470 1.470 1.310 1.390 14,020 -0.02(-1.42%)
Jun 16, 2017 1.410 1.410 1.330 1.410 17,634 +0.11(+8.46%)
Jun 15, 2017 1.300 1.410 1.300 1.300 27,164 -0.12(-8.45%)
Jun 14, 2017 1.330 1.420 1.330 1.420 8,752 +0.07(+5.34%)
Jun 13, 2017 1.430 1.430 1.348 1.348 7,291 +0.01(+0.60%)
Jun 12, 2017 1.460 1.480 1.340 1.340 7,461 +0.00(+0.00%)
Jun 09, 2017 1.490 1.490 1.340 1.340 15,938 +0.01(+0.75%)
Jun 08, 2017 1.450 1.490 1.330 1.330 789 -0.16(-10.74%)
Jun 07, 2017 1.480 1.490 1.450 1.490 11,367 +0.07(+4.93%)
Jun 06, 2017 1.400 1.570 1.400 1.420 31,593 -0.19(-11.80%)
Jun 05, 2017 1.610 1.610 1.390 1.610 13,684 +0.19(+13.38%)
Jun 02, 2017 1.580 1.600 1.370 1.420 24,618 -0.02(-1.39%)
Jun 01, 2017 1.380 1.600 1.380 1.440 33,946 +0.07(+5.11%)
May 31, 2017 1.530 1.540 1.370 1.370 6,542 -0.17(-11.04%)
May 30, 2017 1.500 1.540 1.500 1.540 6,226 +0.04(+2.67%)
May 26, 2017 1.380 1.500 1.350 1.500 27,757 +0.09(+6.38%)
May 25, 2017 1.410 1.570 1.410 1.410 12,530 -0.13(-8.44%)
May 24, 2017 1.540 1.540 1.435 1.540 5,482 +0.01(+0.65%)
May 23, 2017 1.430 1.530 1.430 1.530 22,250 +0.13(+9.29%)
May 22, 2017 1.390 1.400 1.350 1.400 63,154 -0.03(-2.10%)
May 19, 2017 1.430 1.430 1.430 1.430 4,723 +0.03(+2.14%)
May 18, 2017 1.400 1.400 1.370 1.400 12,421 +0.00(+0.00%)
May 17, 2017 1.490 1.490 1.350 1.400 22,419 +0.06(+4.48%)
May 16, 2017 1.470 1.540 1.340 1.340 12,984 -0.11(-7.59%)
May 15, 2017 1.520 1.520 1.400 1.450 7,997 +0.05(+3.57%)
May 12, 2017 1.450 1.520 1.380 1.400 25,226 +0.07(+5.26%)
May 11, 2017 1.410 1.410 1.330 1.330 12,037 -0.03(-2.21%)
May 10, 2017 1.420 1.420 1.360 1.360 27,843 -0.09(-6.21%)
May 09, 2017 1.420 1.450 1.410 1.450 2,642 +0.02(+1.40%)
May 08, 2017 1.370 1.430 1.320 1.430 35,834 +0.06(+4.38%)
May 05, 2017 1.400 1.440 1.320 1.370 10,622 -0.03(-2.14%)
May 04, 2017 1.341 1.400 1.320 1.400 40,395 +0.07(+5.26%)
May 03, 2017 1.350 1.350 1.330 1.330 17,444 +0.00(+0.00%)
May 02, 2017 1.400 1.400 1.250 1.330 37,649 -0.11(-7.64%)
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.