Auto Trader Group Plc (AUTOA)

AUTOA
🏛️ Royaume-Uni →
779.00
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 746.40 748.40 746.40 748.40 26.8K
08:01 750.00 753.60 750.00 751.00 2.8K
08:02 750.80 752.60 750.80 751.55 5.1K
08:03 752.00 752.00 752.00 752.00 0.6K
08:04 751.40 751.40 749.80 750.80 6.9K
08:05 749.20 750.20 748.20 748.76 6.0K
08:06 749.20 749.80 749.00 749.00 0.4K
08:07 749.60 750.20 749.60 750.20 0.6K
08:08 750.40 750.40 750.40 750.40 0.3K
08:09 750.60 750.80 750.60 750.80 0.9K
08:10 751.80 752.40 751.00 751.00 2.3K
08:12 751.20 751.20 751.00 751.00 3.5K
08:13 751.60 751.60 751.00 751.00 0.8K
08:14 750.80 750.80 750.60 750.60 0.6K
08:15 750.80 752.20 750.80 752.20 2.0K
08:16 752.80 752.80 752.40 752.60 2.0K
08:17 752.20 752.40 752.20 752.40 0.6K
08:18 752.20 752.20 752.20 752.20 2.6K
08:19 752.60 752.60 752.20 752.20 1.9K
08:20 751.80 751.80 751.40 751.40 3.1K
08:23 751.60 751.60 751.60 751.60 0.1K
08:24 751.40 751.40 751.40 751.40 1.3K
08:25 751.00 751.00 751.00 751.00 0.0K
08:26 751.00 751.60 751.00 751.60 2.2K
08:27 750.80 750.80 750.60 750.60 49.1K
08:28 750.40 750.40 750.40 750.40 0.1K
08:29 750.70 750.70 750.70 750.70 0.4K
08:30 750.40 750.40 750.40 750.40 0.1K
08:31 750.60 750.60 750.00 750.00 17.5K
08:32 749.84 749.84 749.20 749.20 2.2K
08:33 748.80 748.80 748.80 748.80 0.8K
08:34 749.60 750.20 749.60 749.80 5.5K
08:35 750.40 750.40 750.40 750.40 0.0K
08:37 750.40 750.40 750.40 750.40 0.1K
08:38 749.60 749.60 749.60 749.60 1.6K
08:39 749.40 749.40 749.10 749.10 4.2K
08:40 748.60 748.60 748.50 748.60 3.2K
08:41 748.60 748.60 748.60 748.60 0.8K
08:42 748.40 748.40 748.40 748.40 0.2K
08:44 748.60 748.60 748.20 748.20 2.0K
08:45 748.20 748.20 748.20 748.20 0.3K
08:46 748.62 748.62 748.62 748.62 0.1K
08:47 748.58 748.58 748.58 748.58 0.7K
08:48 748.20 748.20 748.20 748.20 0.4K
08:49 748.20 748.20 748.20 748.20 0.5K
08:52 748.00 748.00 748.00 748.00 0.6K
08:53 749.00 749.20 749.00 749.20 6.4K
08:54 749.60 749.60 749.60 749.60 0.3K
08:55 749.60 749.78 749.60 749.78 2.5K
08:59 749.80 749.80 749.70 749.70 3.3K
09:00 749.60 749.60 749.60 749.60 1.0K
09:02 750.00 750.00 749.40 749.40 1.6K
09:04 749.40 749.40 749.20 749.20 2.3K
09:05 749.00 749.00 749.00 749.00 0.0K
09:06 749.20 749.60 749.00 749.00 0.7K
09:07 749.20 749.20 749.20 749.20 0.1K
09:08 749.80 749.80 749.80 749.80 0.2K
09:09 749.60 749.60 749.60 749.60 0.1K
09:11 749.80 749.80 749.80 749.80 0.2K
09:12 749.20 749.20 748.60 748.60 2.9K
09:14 748.40 748.40 748.20 748.20 1.4K
09:15 748.20 748.47 748.20 748.47 0.7K
09:17 748.40 748.40 748.40 748.40 0.1K
09:18 748.40 748.40 748.40 748.40 0.4K
09:19 748.20 748.20 747.80 747.80 4.0K
09:20 747.60 747.60 747.40 747.40 0.6K
09:21 748.00 748.02 748.00 748.02 1.1K
09:22 748.20 748.20 748.20 748.20 0.8K
09:23 748.20 748.20 748.20 748.20 0.1K
09:24 748.40 748.40 748.40 748.40 0.0K
09:25 748.00 748.00 748.00 748.00 1.1K
09:27 748.80 749.40 748.80 749.40 11.6K
09:30 750.20 750.20 750.00 750.00 0.8K
09:31 750.20 750.20 750.20 750.20 3.2K
09:32 750.00 750.00 750.00 750.00 0.0K
09:33 749.40 749.40 749.20 749.20 15.9K
09:34 749.20 749.20 749.20 749.20 0.3K
09:36 749.40 749.40 749.40 749.40 0.1K
09:39 749.80 749.80 749.80 749.80 2.2K
09:40 750.00 750.80 750.00 750.80 47.4K
09:41 750.80 750.80 750.20 750.20 29.3K
09:42 749.80 749.80 749.80 749.80 0.8K
09:43 750.00 750.00 750.00 750.00 0.3K
09:44 750.20 750.20 750.20 750.20 0.3K
09:48 750.00 750.00 750.00 750.00 0.4K
09:51 749.80 749.80 749.80 749.80 1.3K
09:52 748.70 748.70 748.45 748.45 1.6K
09:53 748.80 748.80 748.60 748.60 1.1K
09:55 748.00 748.00 748.00 748.00 0.6K
09:57 748.00 748.00 747.80 747.80 0.4K
09:58 747.80 747.80 747.80 747.80 0.0K
10:01 747.20 747.20 747.20 747.20 0.0K
10:03 747.60 747.60 747.60 747.60 0.9K
10:04 748.00 748.00 748.00 748.00 0.9K
10:05 747.70 747.70 747.70 747.70 0.5K
10:08 747.80 747.80 747.80 747.80 0.1K
10:09 748.50 748.50 748.50 748.50 1.2K
10:10 748.40 748.40 748.40 748.40 0.8K
10:12 748.40 748.40 748.40 748.40 0.0K
10:14 748.87 748.87 748.87 748.87 0.2K
10:16 748.80 748.80 748.80 748.80 2.6K
10:18 749.00 749.00 749.00 749.00 0.0K
10:19 749.40 749.40 749.40 749.40 0.1K
10:20 749.60 749.60 749.60 749.60 0.0K
10:22 749.60 749.60 749.60 749.60 2.1K
10:25 749.40 749.40 749.40 749.40 1.4K
10:27 749.80 749.80 749.80 749.80 0.4K
10:28 749.60 749.60 749.40 749.40 1.0K
10:29 749.20 749.20 749.20 749.20 0.6K
10:30 749.00 749.00 749.00 749.00 0.4K
10:31 749.60 749.60 749.60 749.60 0.1K
10:32 750.00 750.00 749.60 749.60 0.5K
10:33 749.20 749.20 749.20 749.20 3.1K
10:34 749.60 749.60 749.60 749.60 0.6K
10:35 749.40 749.80 749.40 749.80 2.2K
10:38 749.80 750.00 749.80 750.00 0.4K
10:39 749.80 749.80 749.80 749.80 1.3K
10:42 750.20 750.20 750.20 750.20 0.2K
10:43 750.40 750.40 750.40 750.40 1.0K
10:51 750.80 750.80 750.69 750.69 2.5K
10:55 750.80 750.80 750.00 750.00 3.1K
10:57 750.00 750.00 750.00 750.00 0.3K
10:58 750.20 750.20 750.20 750.20 0.6K
11:01 750.60 751.00 750.60 751.00 1.1K
11:02 751.00 751.00 750.80 750.80 2.0K
11:04 750.60 750.60 750.60 750.60 0.5K
11:05 750.20 750.20 750.20 750.20 0.7K
11:07 750.20 750.20 750.00 750.00 2.6K
11:10 749.80 749.80 749.80 749.80 0.6K
11:13 749.80 750.00 749.80 749.80 3.7K
11:17 749.90 749.90 749.90 749.90 0.5K
11:19 749.80 750.00 749.80 750.00 0.0K
11:20 749.80 749.80 749.80 749.80 0.0K
11:30 749.40 749.40 749.20 749.20 8.6K
11:34 749.00 749.00 749.00 749.00 0.7K
11:35 748.80 748.80 748.80 748.80 0.4K
11:38 748.60 748.60 748.60 748.60 0.6K
11:41 748.60 748.60 748.60 748.60 1.1K
11:45 748.40 748.40 748.20 748.20 2.6K
11:46 748.00 748.20 748.00 748.20 3.1K
11:48 748.38 748.38 748.38 748.38 0.0K
11:54 749.00 749.00 749.00 749.00 0.0K
11:55 749.00 749.00 749.00 749.00 4.7K
11:56 749.20 749.60 749.00 749.00 6.4K
11:57 748.60 748.60 748.20 748.20 1.6K
11:58 748.60 748.80 748.60 748.80 2.0K
11:59 749.00 749.00 749.00 749.00 1.2K
12:00 748.80 748.80 748.80 748.80 1.0K
12:02 749.00 749.18 748.80 748.80 2.3K
12:05 749.00 749.20 749.00 749.00 1.4K
12:07 749.00 749.00 749.00 749.00 0.8K
12:08 749.20 749.20 749.20 749.20 0.0K
12:09 749.20 749.20 749.20 749.20 0.7K
12:13 749.40 749.40 749.40 749.40 0.3K
12:14 750.00 750.00 749.60 749.60 3.6K
12:15 749.60 749.60 749.60 749.60 0.1K
12:19 749.80 749.80 749.60 749.60 1.6K
12:20 749.20 749.20 749.20 749.20 0.7K
12:23 749.20 749.20 749.20 749.20 0.6K
12:25 749.40 749.40 749.40 749.40 0.0K
12:27 749.20 749.60 749.20 749.60 1.7K
12:29 749.40 749.40 749.40 749.40 2.1K
12:32 749.40 749.80 749.40 749.80 3.4K
12:34 749.90 749.90 749.90 749.90 0.0K
12:35 750.00 750.00 750.00 750.00 2.2K
12:37 750.20 750.20 750.20 750.20 0.1K
12:38 750.40 750.40 750.40 750.40 1.2K
12:39 750.20 750.20 750.00 750.00 1.6K
12:42 750.20 750.20 750.20 750.20 1.5K
12:44 750.20 750.20 750.20 750.20 881.0K
12:48 750.40 750.40 750.40 750.40 2.4K
12:50 749.80 749.80 749.60 749.60 2.7K
12:51 749.40 749.40 749.00 749.00 1.3K
12:53 747.40 747.40 747.40 747.40 3.1K
12:54 748.00 748.20 748.00 748.20 0.9K
12:55 748.40 748.60 748.40 748.60 4.6K
12:56 748.80 748.80 748.80 748.80 0.2K
12:57 748.40 748.40 748.40 748.40 1.4K
12:59 748.40 748.40 748.40 748.40 1.4K
13:01 748.80 748.80 748.80 748.80 0.6K
13:02 748.80 749.00 748.40 749.00 5.4K
13:04 749.40 749.40 749.40 749.40 0.2K
13:05 749.51 749.51 749.51 749.51 0.1K
13:06 749.40 749.40 749.40 749.40 1.4K
13:07 750.00 750.20 749.91 750.20 1.6K
13:08 750.02 750.02 750.02 750.02 0.1K
13:09 750.40 750.40 750.40 750.40 0.4K
13:10 750.40 750.40 750.40 750.40 0.7K
13:11 750.60 750.60 750.60 750.60 0.8K
13:12 750.60 750.60 750.60 750.60 0.0K
13:13 751.20 751.20 751.00 751.00 1.6K
13:15 751.40 751.40 751.40 751.40 1.0K
13:16 751.20 751.20 751.20 751.20 0.9K
13:18 751.00 751.00 750.80 750.80 8.0K
13:19 750.60 750.60 750.50 750.50 0.4K
13:20 750.40 750.40 750.29 750.29 2.2K
13:21 750.40 750.40 750.20 750.20 2.3K
13:22 749.80 749.80 749.80 749.80 0.0K
13:24 749.80 749.80 749.80 749.80 2.3K
13:26 750.00 750.00 749.80 749.80 1.7K
13:27 749.62 749.62 749.62 749.62 0.2K
13:28 749.40 749.40 749.00 749.00 5.8K
13:29 748.80 748.80 748.80 748.80 0.7K
13:30 749.40 749.40 748.80 748.80 1.0K
13:31 749.00 749.40 749.00 749.40 1.9K
13:32 749.20 749.20 749.20 749.20 2.0K
13:33 749.40 749.40 748.80 748.80 5.4K
13:34 748.80 749.20 748.80 749.20 2.5K
13:35 749.40 749.40 749.00 749.20 2.8K
13:36 749.40 749.40 749.20 749.20 1.8K
13:37 749.20 749.20 749.20 749.20 0.1K
13:39 749.00 749.00 748.20 748.38 8.9K
13:40 748.40 748.60 748.40 748.60 1.1K
13:41 748.80 748.80 748.40 748.40 1.2K
13:42 748.20 748.20 748.00 748.00 2.5K
13:43 747.80 747.80 747.80 747.80 0.8K
13:45 747.80 747.80 747.60 747.60 2.1K
13:46 747.80 747.80 747.80 747.80 2.9K
13:47 747.80 748.00 747.80 748.00 18.9K
13:48 747.80 748.00 747.80 748.00 3.7K
13:49 748.00 748.00 748.00 748.00 2.3K
13:50 747.80 747.80 747.80 747.80 1.9K
13:51 748.20 748.40 748.20 748.40 0.7K
13:55 748.80 748.80 748.40 748.40 8.5K
13:56 748.40 748.40 748.40 748.40 0.0K
13:57 748.40 748.40 748.00 748.00 2.3K
13:58 748.13 748.13 748.00 748.00 1.3K
14:00 748.02 748.02 748.02 748.02 0.9K
14:01 748.20 748.40 748.20 748.40 3.9K
14:02 748.40 749.00 748.40 749.00 2.2K
14:03 749.00 749.00 748.80 748.80 2.6K
14:04 748.80 749.00 748.80 749.00 1.3K
14:05 748.60 748.60 748.60 748.60 0.8K
14:06 748.80 748.80 748.80 748.80 0.0K
14:10 749.80 749.80 749.80 749.80 4.3K
14:11 749.80 749.80 749.80 749.80 0.3K
14:12 750.20 750.40 750.20 750.40 3.3K
14:14 750.80 750.80 750.80 750.80 0.6K
14:15 751.20 751.20 751.20 751.20 3.5K
14:17 751.00 751.00 750.20 750.20 3.5K
14:18 750.00 750.00 750.00 750.00 1.2K
14:19 750.00 750.00 750.00 750.00 0.4K
14:20 749.80 749.80 749.60 749.60 1.9K
14:21 749.40 749.40 749.40 749.40 0.7K
14:23 749.80 750.00 749.80 750.00 1.6K
14:25 750.40 750.40 750.40 750.40 1.5K
14:26 750.20 750.20 750.20 750.20 1.3K
14:27 750.20 750.20 750.20 750.20 0.6K
14:30 750.20 750.40 750.20 750.40 3.9K
14:31 750.20 750.20 750.00 750.20 3.5K
14:32 750.40 750.40 750.40 750.40 0.4K
14:33 751.00 751.00 751.00 751.00 1.1K
14:34 751.00 751.00 751.00 751.00 1.2K
14:35 751.00 751.00 751.00 751.00 1.1K
14:36 751.20 751.20 750.60 750.60 4.4K
14:37 750.40 750.40 750.00 750.20 2.1K
14:38 750.30 750.30 750.30 750.30 0.5K
14:39 750.40 750.40 750.40 750.40 0.1K
14:40 750.40 750.40 750.40 750.40 1.9K
14:41 750.40 750.60 750.40 750.60 0.5K
14:43 750.60 750.60 750.60 750.60 3.4K
14:44 750.20 750.20 750.20 750.20 1.1K
14:45 750.40 750.40 750.40 750.40 0.0K
14:46 750.40 750.40 750.20 750.20 4.1K
14:47 750.20 750.31 750.00 750.00 2.0K
14:48 749.80 750.00 749.80 750.00 2.0K
14:49 750.40 750.40 750.40 750.40 0.2K
14:50 750.60 750.60 750.60 750.60 1.5K
14:51 750.60 750.60 750.60 750.60 0.9K
14:52 750.60 750.60 750.60 750.60 1.0K
14:53 750.60 750.60 750.60 750.60 0.3K
14:54 750.40 750.40 750.40 750.40 3.1K
14:55 750.40 750.40 750.40 750.40 0.9K
14:56 750.20 750.20 750.00 750.00 1.9K
14:57 750.20 750.60 750.20 750.60 1.2K
14:58 750.60 750.60 750.60 750.60 0.9K
14:59 750.80 750.80 750.80 750.80 2.2K
15:00 750.80 750.80 750.80 750.80 2.1K
15:01 751.00 751.00 751.00 751.00 0.6K
15:02 751.20 751.40 751.20 751.40 1.1K
15:04 751.20 751.60 751.20 751.60 2.8K
15:05 751.60 751.60 751.20 751.20 2.2K
15:07 751.20 751.20 751.00 751.00 2.0K
15:08 751.00 751.00 750.40 750.40 9.5K
15:09 750.40 750.40 750.40 750.40 1.4K
15:10 750.20 750.20 750.00 750.20 3.9K
15:11 750.00 750.00 750.00 750.00 2.3K
15:12 750.20 750.20 750.00 750.00 1.1K
15:15 750.10 750.62 750.10 750.62 1.6K
15:16 750.60 750.60 750.20 750.20 7.6K
15:18 750.00 750.00 750.00 750.00 0.6K
15:19 750.00 750.00 750.00 750.00 2.8K
15:20 749.80 749.80 749.80 749.80 0.7K
15:21 749.80 749.80 749.80 749.80 0.1K
15:22 749.80 749.80 749.80 749.80 0.9K
15:25 749.80 749.80 749.40 749.40 5.4K
15:26 749.20 749.20 748.80 749.00 8.8K
15:27 749.00 749.00 749.00 749.00 0.3K
15:29 748.80 748.80 748.80 748.80 2.6K
15:30 749.00 749.00 748.80 748.80 3.6K
15:31 748.80 748.80 748.80 748.80 0.9K
15:32 748.80 748.80 748.80 748.80 3.8K
15:33 748.80 749.00 748.80 749.00 2.2K
15:34 749.00 749.00 749.00 749.00 2.0K
15:35 748.80 748.80 748.70 748.70 3.5K
15:36 748.80 748.80 748.70 748.80 2.5K
15:37 749.00 749.00 749.00 749.00 0.6K
15:38 749.20 749.20 749.20 749.20 2.9K
15:39 749.10 749.20 749.10 749.20 2.1K
15:40 749.20 749.20 749.20 749.20 0.6K
15:41 749.40 749.40 749.00 749.00 3.6K
15:42 748.80 748.80 748.80 748.80 1.4K
15:43 748.60 748.60 748.60 748.60 2.9K
15:44 748.40 748.40 748.40 748.40 0.3K
15:45 748.40 748.40 748.40 748.40 1.2K
15:46 748.40 748.40 748.20 748.20 1.7K
15:47 748.20 748.20 748.20 748.20 0.2K
15:48 748.40 748.40 748.30 748.40 2.1K
15:49 748.40 748.40 748.20 748.20 3.9K
15:50 748.31 748.40 748.20 748.40 1.6K
15:51 748.40 748.50 748.40 748.50 0.5K
15:52 748.40 748.40 748.40 748.40 1.9K
15:55 748.40 748.40 748.20 748.20 6.3K
15:56 748.60 748.60 747.80 748.40 8.5K
15:57 748.20 748.20 748.20 748.20 1.4K
15:58 748.00 748.20 748.00 748.20 1.3K
15:59 748.20 748.20 748.20 748.20 3.0K
16:00 748.20 748.20 747.80 747.80 7.1K
16:01 748.00 748.20 748.00 748.20 2.8K
16:02 748.00 748.00 748.00 748.00 3.0K
16:03 747.80 747.80 747.80 747.80 1.6K
16:04 747.80 747.80 747.80 747.80 0.1K
16:05 747.80 748.00 747.80 748.00 3.5K
16:06 748.00 748.00 748.00 748.00 2.3K
16:07 747.80 747.80 747.80 747.80 2.9K
16:08 747.80 747.80 747.60 747.60 3.4K
16:09 747.60 747.60 747.60 747.60 0.1K
16:10 747.80 747.80 747.80 747.80 2.5K
16:11 747.80 747.80 747.80 747.80 1.2K
16:12 747.80 747.80 747.80 747.80 0.5K
16:13 747.80 747.80 747.80 747.80 1.0K
16:14 747.60 747.60 747.60 747.60 0.5K
16:15 747.60 747.60 747.00 747.00 8.2K
16:16 747.00 747.00 747.00 747.00 4.7K
16:17 746.90 747.00 746.90 746.90 1.5K
16:18 746.90 746.90 746.00 746.80 56.7K
16:20 747.00 747.40 746.85 747.40 4.6K
16:21 747.40 747.80 747.40 747.80 2.0K
16:22 748.00 748.00 748.00 748.00 2.5K
16:23 748.20 748.20 748.20 748.20 0.2K
16:24 748.20 748.20 747.20 747.20 2.8K
16:25 747.40 747.40 747.40 747.40 2.6K
16:26 747.60 747.60 747.51 747.60 1.7K
16:27 747.80 748.00 747.80 748.00 6.0K
16:28 748.10 748.10 748.10 748.10 1.4K
16:29 747.80 748.20 747.80 747.80 4.0K
16:35 743.60 743.60 743.60 743.60 5,482.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible