Auto Trader Group PLC (PK) (ATDRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 9.59488272921 | 9.38 | 10.65 | 9.38 | 7463 | 10.63159594 | CS |
| 4 | 0.88 | 9.36170212766 | 9.4 | 10.97 | 8.85 | 3549 | 10.07961565 | CS |
| 12 | 0.97 | 10.4189044039 | 9.31 | 10.97 | 8.85 | 2659 | 10.00859919 | CS |
| 26 | -1.32 | -11.3793103448 | 11.6 | 11.67 | 8.005 | 5588 | 10.28196972 | CS |
| 52 | 1.706549 | 19.9050417387 | 8.573451 | 11.95 | 8.005 | 7718 | 10.80916023 | CS |
| 156 | 2.12 | 25.9803921569 | 8.16 | 11.95 | 5.5 | 6511 | 10.75033721 | CS |
| 260 | 4.83 | 88.623853211 | 5.45 | 11.95 | 5.45 | 7020 | 9.18056021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1744838940 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1744752540 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1744666140 | 10.28 | -0.37 | -3.47 | 9.72 | 10.28 | 9.72 | 389 |
| 1744406940 | 10.65 | 0.7 | 7.04 | 10.65 | 10.65 | 10.65 | 21616 |
| 1744320120 | 9.95 | -1.02 | -9.30 | 9.38 | 9.95 | 9.38 | 383 |
| 1744234140 | 10.97 | 2.12 | 23.95 | 8.98 | 10.97 | 8.98 | 4471 |
| 1744147740 | 8.85 | -0.07 | -0.73 | 8.98 | 8.98 | 8.85 | 8710 |
| 1744061220 | 8.9149999 | -1.12 | -11.16 | 9.375 | 9.565 | 8.9149999 | 1202 |
| 1743801840 | 10.035 | 0 | 0.00 | 10.035 | 10.035 | 10.035 | 0 |
| 1743715440 | 10.035 | 0.22 | 2.19 | 9.92 | 10.035 | 9.76 | 8507 |
| 1743629040 | 9.82 | 0.44 | 4.69 | 9.8699999 | 9.8699999 | 9.82 | 514 |
| 1743542640 | 9.38 | 0.2 | 2.18 | 9.38 | 9.38 | 9.38 | 137 |
| 1743456180 | 9.18 | -0.38 | -3.97 | 9.18 | 9.18 | 9.18 | 363 |
| 1743197340 | 9.56 | -0.38 | -3.82 | 9.89 | 9.89 | 9.56 | 717 |
| 1743110880 | 9.94 | 0.07 | 0.71 | 9.88 | 9.94 | 9.545 | 646 |
| 1743024540 | 9.8699999 | 0.16 | 1.65 | 9.9 | 9.9 | 9.8699999 | 2190 |
| 1742938140 | 9.71 | -0.21 | -2.12 | 10.04 | 10.04 | 9.71 | 5420 |
| 1742851200 | 9.92 | 0.52 | 5.53 | 9.92 | 9.92 | 9.92 | 1277 |
| 1742592360 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1742505960 | 9.4 | -0.06 | -0.63 | 9.4 | 9.4 | 9.4 | 242 |
| 1742419800 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1742333400 | 9.46 | -0.7 | -6.89 | 9.45 | 9.46 | 9.45 | 8658 |
| 1742246400 | 10.16 | 0.04 | 0.40 | 10.16 | 10.16 | 10.16 | 299 |
| 1741987680 | 10.12 | 0.1 | 1.00 | 10.12 | 10.12 | 10.12 | 614 |
| 1741901340 | 10.02 | 0.25 | 2.56 | 10.02 | 10.02 | 10.02 | 141 |
| 1741814880 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1741728480 | 9.77 | -0.49 | -4.78 | 9.77 | 9.77 | 9.77 | 114 |
| 1741641600 | 10.26 | 0.02 | 0.20 | 10.345 | 10.345 | 10.26 | 2106 |
| 1741386540 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1741300140 | 10.24 | -0.17 | -1.63 | 9.9595 | 10.24 | 9.9595 | 319 |
| 1741213440 | 10.4099 | 0.21 | 2.06 | 10.27 | 10.4099 | 10.105 | 8241 |
| 1741126800 | 10.2 | 0.15 | 1.49 | 10.2 | 10.2 | 10.2 | 3618 |
| 1741040760 | 10.05 | 0.75 | 8.06 | 9.895 | 10.05 | 9.8699999 | 8683 |
| 1740781260 | 9.3 | -1.04 | -10.06 | 9.43 | 9.43 | 9.3 | 5894 |
| 1740695280 | 10.3399 | 0 | 0.00 | 10.3399 | 10.3399 | 10.3399 | 0 |
| 1740608880 | 10.3399 | 0 | 0.00 | 10.3399 | 10.3399 | 10.3399 | 0 |
| 1740522480 | 10.3399 | 0.52 | 5.35 | 9.5399999 | 10.3399 | 9.5399999 | 381 |
| 1740435600 | 9.815 | -0.19 | -1.85 | 10.115 | 10.115 | 9.815 | 711 |
| 1740176400 | 10 | -0.04 | -0.35 | 9.86 | 10 | 9.81 | 1271 |
| 1740090480 | 10.035 | 0.04 | 0.35 | 10.035 | 10.035 | 10.035 | 553 |
| 1740003960 | 10 | -0.02 | -0.20 | 9.96 | 10 | 9.96 | 6007 |
| 1739917740 | 10.02 | -0.05 | -0.50 | 9.69 | 10.02 | 9.69 | 697 |
| 1739572020 | 10.07 | -0.06 | -0.59 | 10.07 | 10.07 | 10.07 | 751 |
| 1739485320 | 10.13 | 0.66 | 6.97 | 9.43 | 10.13 | 9.43 | 415 |
| 1739398920 | 9.47 | -0.12 | -1.25 | 10.03 | 10.03 | 9.47 | 500 |
| 1739312760 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1739226360 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1738967160 | 9.59 | 0.37 | 4.01 | 9.59 | 9.59 | 9.59 | 1094 |
| 1738880400 | 9.22 | -1.08 | -10.49 | 9.635 | 9.635 | 9.22 | 323 |
| 1738794000 | 10.3 | 0.37 | 3.73 | 10.3 | 10.3 | 10.3 | 2098 |
| 1738708080 | 9.93 | -0.07 | -0.65 | 10.06 | 10.06 | 9.93 | 646 |
| 1738621740 | 9.9949999 | -0.08 | -0.74 | 9.96 | 9.9949999 | 9.96 | 402 |
| 1738362000 | 10.07 | 0.07 | 0.70 | 10.06 | 10.09 | 9.785 | 9021 |
| 1738276140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738189740 | 10 | 0.02 | 0.20 | 9.94 | 10 | 9.94 | 1556 |
| 1738103280 | 9.98 | 0.03 | 0.30 | 9.74 | 9.98 | 9.74 | 528 |
| 1738016820 | 9.95 | 0.12 | 1.22 | 9.95 | 9.95 | 9.95 | 166 |
| 1737757440 | 9.83 | -0.08 | -0.81 | 9.9 | 9.9 | 9.175 | 685 |
| 1737671220 | 9.91 | 0.06 | 0.61 | 9.31 | 9.91 | 9.31 | 1707 |
| 1737584640 | 9.85 | -0.28 | -2.76 | 9.85 | 9.85 | 9.85 | 3715 |
| 1737498540 | 10.13 | 0.12 | 1.20 | 9.36 | 10.13 | 9.36 | 2768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
