Auto Trader Group PLC (PK) (ATDRY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 2.58 | 0.04 | 1.57 | 2.582 | 2.6 | 2.555 | 196169 |
| 1720041000 | 2.54 | 0 | 0.00 | 2.5299999 | 2.56 | 2.5299999 | 219952 |
| 1719955740 | 2.54 | 0.04 | 1.80 | 2.5099999 | 2.55 | 2.5 | 163342 |
| 1719868980 | 2.495 | -0.02 | -0.80 | 2.54 | 2.54 | 2.48 | 163695 |
| 1719610020 | 2.515 | -0.02 | -0.91 | 2.5101 | 2.52 | 2.5 | 91027 |
| 1719523200 | 2.5379999 | 0.03 | 1.12 | 2.54 | 2.55 | 2.52 | 125016 |
| 1719437040 | 2.5099999 | 0.01 | 0.40 | 2.48 | 2.52 | 2.48 | 118862 |
| 1719350880 | 2.5001 | -0.03 | -1.01 | 2.5 | 2.52 | 2.49 | 131400 |
| 1719264540 | 2.5255 | -0.05 | -2.11 | 2.56 | 2.58 | 2.52 | 233743 |
| 1719005220 | 2.58 | -0.01 | -0.39 | 2.56 | 2.58 | 2.56 | 141019 |
| 1718918640 | 2.59 | 0.04 | 1.57 | 2.57 | 2.61 | 2.57 | 206545 |
| 1718746140 | 2.55 | -0.02 | -0.78 | 2.57 | 2.57 | 2.55 | 169469 |
| 1718659680 | 2.57 | -0.01 | -0.39 | 2.55 | 2.57 | 2.54 | 120004 |
| 1718400300 | 2.58 | -0.03 | -1.15 | 2.55 | 2.58 | 2.55 | 87391 |
| 1718314140 | 2.61 | -0.01 | -0.38 | 2.62 | 2.62 | 2.59 | 349506 |
| 1718227380 | 2.62 | 0.06 | 2.14 | 2.59 | 2.6509999 | 2.59 | 98905 |
| 1718141340 | 2.565 | -0.02 | -0.74 | 2.5601 | 2.59 | 2.54 | 216071 |
| 1718054880 | 2.584 | 0.02 | 0.94 | 2.55 | 2.6 | 2.55 | 59007 |
| 1717795800 | 2.56 | -0.07 | -2.66 | 2.57 | 2.592 | 2.56 | 268506 |
| 1717709400 | 2.63 | 0.04 | 1.54 | 2.61 | 2.63 | 2.6 | 202115 |
| 1717622460 | 2.59 | -0.03 | -1.15 | 2.59 | 2.61 | 2.579 | 476441 |
| 1717536360 | 2.62 | 0 | 0.00 | 2.6 | 2.6309999 | 2.58 | 157337 |
| 1717450140 | 2.62 | 0.04 | 1.55 | 2.58 | 2.62 | 2.58 | 136913 |
| 1717190940 | 2.58 | -0.03 | -1.15 | 2.55 | 2.58 | 2.52 | 435473 |
| 1717104540 | 2.61 | 0.33 | 14.47 | 2.61 | 2.66 | 2.55 | 147318 |
| 1717018020 | 2.2799999 | -0.03 | -1.30 | 2.2799999 | 2.31 | 2.2799999 | 132917 |
| 1716931740 | 2.31 | -0.02 | -0.86 | 2.31 | 2.31 | 2.3001 | 77523 |
| 1716585840 | 2.33 | 0.01 | 0.43 | 2.33 | 2.36 | 2.328 | 101149 |
| 1716499740 | 2.32 | -0.02 | -0.85 | 2.36 | 2.36 | 2.32 | 232524 |
| 1716412800 | 2.34 | 0.04 | 1.87 | 2.33 | 2.3597 | 2.33 | 87129 |
| 1716326940 | 2.297 | -0 | -0.13 | 2.2799999 | 2.3 | 2.2799999 | 74607 |
| 1716240180 | 2.3 | -0.01 | -0.43 | 2.29 | 2.3 | 2.2799999 | 175660 |
| 1715981340 | 2.3099 | -0.07 | -2.95 | 2.2799999 | 2.3198 | 2.2799999 | 204505 |
| 1715894940 | 2.38 | -0 | -0.18 | 2.37 | 2.38 | 2.36 | 179335 |
| 1715808000 | 2.3843 | 0 | 0.18 | 2.37 | 2.39 | 2.35 | 89499 |
| 1715722140 | 2.38 | 0.05 | 2.21 | 2.362 | 2.38 | 2.35 | 99256 |
| 1715635200 | 2.3285999 | -0 | -0.06 | 2.333 | 2.333 | 2.29 | 97073 |
| 1715376000 | 2.33 | -0.01 | -0.43 | 2.32 | 2.34 | 2.31 | 57081 |
| 1715289720 | 2.34 | 0.04 | 1.74 | 2.32 | 2.34 | 2.318 | 171576 |
| 1715203200 | 2.3 | 0.02 | 0.88 | 2.31 | 2.3296 | 2.29 | 70566 |
| 1715117340 | 2.2799999 | 0 | 0.00 | 2.29 | 2.31 | 2.2799999 | 184163 |
| 1715030940 | 2.2799999 | 0.02 | 0.88 | 2.17 | 2.35 | 2.17 | 188120 |
| 1714771740 | 2.2599999 | 0.04 | 1.80 | 2.27 | 2.27 | 2.24 | 109238 |
| 1714685340 | 2.22 | 0.03 | 1.47 | 2.19 | 2.24 | 2.19 | 92271 |
| 1714598400 | 2.1878 | 0.02 | 0.82 | 2.16 | 2.21 | 2.14 | 127015 |
| 1714512600 | 2.17 | 0.01 | 0.46 | 2.18 | 2.2 | 2.15 | 233484 |
| 1714425720 | 2.16 | 0.02 | 0.93 | 2.16 | 2.18 | 2.1401 | 92340 |
| 1714166580 | 2.14 | 0.02 | 0.92 | 2.15 | 2.16 | 2.1375 | 95635 |
| 1714080300 | 2.1204 | -0.03 | -1.38 | 2.115 | 2.16 | 2.11 | 161780 |
| 1713994020 | 2.15 | 0.01 | 0.47 | 2.15 | 2.15 | 2.1203 | 144933 |
| 1713907740 | 2.14 | 0.06 | 2.88 | 2.12 | 2.15 | 2.12 | 453137 |
| 1713821340 | 2.08 | 0.04 | 1.96 | 2.095 | 2.11 | 2.06 | 1504817 |
| 1713561900 | 2.04 | -0.05 | -2.16 | 2.08 | 2.08 | 2.04 | 285839 |
| 1713475500 | 2.085 | -0.02 | -0.71 | 2.08 | 2.11 | 2.07 | 2849381 |
| 1713389100 | 2.1 | 0.01 | 0.48 | 2.0999 | 2.1 | 2.07 | 120778 |
| 1713302940 | 2.09 | -0.02 | -0.95 | 2.08 | 2.11 | 2.06 | 407769 |
| 1713216000 | 2.11 | -0.02 | -0.94 | 2.16 | 2.165 | 2.11 | 187945 |
| 1712957160 | 2.13 | -0.04 | -1.84 | 2.14 | 2.15 | 2.12 | 135311 |
| 1712870760 | 2.17 | 0.02 | 0.93 | 2.17 | 2.17 | 2.13 | 192687 |
| 1712784000 | 2.15 | -0.04 | -1.83 | 2.14 | 2.17 | 2.13 | 301580 |
| 1712698140 | 2.19 | 0.03 | 1.39 | 2.15 | 2.2 | 2.15 | 149977 |
| 1712611200 | 2.16 | -0.05 | -2.26 | 2.178 | 2.2 | 2.16 | 161181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
