Auto Trader Group Plc (AUTOA)

AUTOA
🏛️ Royaume-Uni →
781.80
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 757.60 759.20 756.20 758.80 7.9K
08:01 758.80 759.57 758.20 759.57 6.8K
08:02 757.00 757.09 755.00 755.00 10.4K
08:03 754.80 755.00 754.60 755.00 0.9K
08:04 754.80 757.00 754.60 756.00 4.6K
08:05 754.60 755.40 754.60 755.40 0.5K
08:06 755.20 755.40 755.20 755.40 0.4K
08:07 755.40 756.20 755.00 756.20 0.8K
08:08 756.20 756.20 756.00 756.00 1.9K
08:09 756.20 756.20 756.20 756.20 0.0K
08:10 755.80 756.40 755.60 756.40 0.7K
08:11 756.00 756.00 756.00 756.00 0.1K
08:12 755.00 755.00 755.00 755.00 2.7K
08:13 755.40 755.40 755.40 755.40 0.9K
08:14 755.20 755.60 754.60 755.60 3.4K
08:15 755.60 755.60 753.80 754.40 1.4K
08:16 754.00 754.00 754.00 754.00 0.2K
08:17 755.00 755.60 755.00 755.60 1.1K
08:18 755.00 755.00 754.80 754.80 0.7K
08:19 754.00 754.00 754.00 754.00 0.2K
08:20 754.00 754.00 754.00 754.00 0.1K
08:21 753.00 753.40 753.00 753.40 1.5K
08:22 753.80 753.80 753.80 753.80 0.2K
08:23 753.40 753.40 753.40 753.40 0.1K
08:24 753.40 754.40 753.40 754.00 7.0K
08:26 753.80 753.80 753.40 753.40 0.5K
08:27 752.60 752.60 752.60 752.60 1.0K
08:28 752.40 752.40 752.00 752.00 2.9K
08:29 752.20 752.20 752.20 752.20 0.9K
08:30 752.20 752.60 752.20 752.20 2.3K
08:31 752.40 752.40 752.40 752.40 0.3K
08:32 752.80 753.40 752.80 753.40 2.2K
08:33 754.20 754.20 754.20 754.20 0.1K
08:34 754.40 754.40 754.40 754.40 0.3K
08:35 754.00 754.00 753.60 753.80 1.6K
08:37 754.40 755.20 754.40 755.20 0.7K
08:38 754.80 755.00 754.60 754.60 0.7K
08:40 754.60 754.60 754.60 754.60 0.0K
08:41 755.27 755.60 755.27 755.60 0.9K
08:43 754.80 755.20 754.80 755.20 0.5K
08:45 754.80 754.80 753.60 753.60 0.2K
08:46 752.40 752.40 752.40 752.40 1.0K
08:47 752.20 752.20 751.80 751.80 1.4K
08:50 751.20 751.20 751.20 751.20 0.1K
08:52 750.20 750.40 750.00 750.00 0.5K
08:53 749.80 749.80 749.80 749.80 0.2K
08:54 749.80 750.20 749.60 750.20 2.3K
08:56 750.00 750.00 750.00 750.00 0.3K
08:57 749.80 749.80 749.80 749.80 0.4K
09:00 747.40 747.40 746.80 747.00 2.7K
09:04 747.00 748.80 747.00 748.80 1.9K
09:06 750.20 750.60 750.20 750.60 1.4K
09:08 750.80 751.20 750.80 751.20 0.4K
09:09 751.00 751.00 751.00 751.00 0.2K
09:11 750.80 750.80 750.40 750.40 0.2K
09:14 750.00 750.20 750.00 750.20 0.5K
09:15 749.60 749.60 749.60 749.60 0.7K
09:18 747.80 747.80 747.80 747.80 0.2K
09:19 747.80 747.80 747.40 747.40 1.0K
09:21 747.40 747.40 747.40 747.40 0.0K
09:23 747.00 747.00 747.00 747.00 0.0K
09:25 748.20 748.60 748.20 748.60 1.4K
09:27 749.60 749.60 749.60 749.60 0.3K
09:28 749.40 749.40 749.40 749.40 0.5K
09:29 749.40 749.40 749.40 749.40 0.1K
09:30 749.20 749.20 749.20 749.20 0.0K
09:31 749.27 749.27 748.80 748.80 0.7K
09:33 748.00 748.00 748.00 748.00 0.1K
09:35 748.00 748.00 748.00 748.00 1.2K
09:36 748.20 748.20 748.00 748.00 1.7K
09:37 748.40 748.40 748.00 748.00 0.5K
09:38 748.80 748.80 748.53 748.53 0.3K
09:40 748.40 748.60 748.40 748.60 2.1K
09:41 748.80 748.80 748.80 748.80 0.1K
09:42 748.80 749.20 748.80 749.20 1.3K
09:44 749.60 750.00 749.60 750.00 1.9K
09:45 750.00 750.00 749.40 749.40 1.3K
09:46 750.00 750.00 749.60 749.60 0.6K
09:47 749.20 749.20 749.20 749.20 0.2K
09:49 749.60 749.60 749.40 749.40 2.3K
09:50 750.00 750.00 749.60 749.60 1.0K
09:51 749.40 749.40 749.20 749.40 0.4K
09:52 749.80 749.80 749.80 749.80 0.1K
09:53 749.60 749.60 749.60 749.60 0.2K
09:55 749.60 749.60 749.60 749.60 0.2K
09:56 749.40 750.00 749.40 750.00 1.1K
09:57 750.20 750.40 750.20 750.40 0.6K
10:00 749.60 749.60 749.60 749.60 0.0K
10:02 750.00 750.00 750.00 750.00 0.2K
10:03 748.40 748.40 747.60 747.60 0.6K
10:04 748.80 748.80 748.80 748.80 0.2K
10:05 749.00 749.00 749.00 749.00 0.2K
10:06 749.00 749.00 749.00 749.00 0.1K
10:07 749.00 749.00 749.00 749.00 0.8K
10:08 749.20 749.20 749.20 749.20 0.8K
10:09 749.00 749.00 748.60 748.60 1.9K
10:10 748.40 748.40 748.40 748.40 0.1K
10:12 748.40 748.80 748.40 748.80 0.5K
10:14 748.56 748.56 748.56 748.56 0.0K
10:15 748.20 748.20 748.20 748.20 0.9K
10:16 748.00 748.00 748.00 748.00 0.1K
10:20 748.60 748.60 748.20 748.20 0.5K
10:21 748.60 749.00 748.40 748.42 3.1K
10:22 748.20 748.20 748.00 748.00 0.4K
10:24 748.20 748.20 748.20 748.20 0.1K
10:25 748.20 748.20 748.20 748.20 0.1K
10:26 748.00 748.00 748.00 748.00 0.2K
10:29 748.20 748.20 748.20 748.20 0.2K
10:31 748.60 748.60 748.60 748.60 0.5K
10:33 748.80 749.20 748.40 748.40 0.9K
10:35 748.60 748.60 748.60 748.60 0.1K
10:36 748.80 749.00 748.80 749.00 0.6K
10:38 749.13 749.40 748.80 748.80 1.9K
10:42 749.40 749.40 749.20 749.20 0.3K
10:43 749.60 749.60 749.40 749.40 1.9K
10:44 750.20 750.20 750.20 750.20 0.2K
10:46 750.20 750.20 750.20 750.20 0.3K
10:49 750.00 750.00 749.60 749.60 0.9K
10:50 749.60 749.60 749.20 749.20 0.6K
10:51 749.60 749.60 749.60 749.60 0.2K
10:52 750.60 750.60 750.60 750.60 0.4K
10:53 751.20 751.80 751.20 751.80 1.1K
10:54 752.20 753.60 752.20 753.00 21.7K
10:55 752.58 753.20 752.58 753.20 1.1K
10:56 753.80 753.80 753.80 753.80 0.3K
10:57 754.00 754.00 753.60 753.60 1.5K
10:58 753.60 753.60 753.60 753.60 0.2K
11:00 754.40 754.80 754.40 754.40 0.6K
11:02 753.80 753.80 753.60 753.60 1.6K
11:04 753.80 753.80 753.80 753.80 0.6K
11:05 753.40 753.40 753.40 753.40 0.3K
11:06 753.40 753.40 753.40 753.40 0.6K
11:08 752.60 752.60 752.60 752.60 0.2K
11:09 752.40 752.40 752.40 752.40 0.0K
11:12 752.20 752.40 752.20 752.40 0.1K
11:15 752.80 752.80 752.80 752.80 0.2K
11:17 752.60 752.60 752.60 752.60 0.2K
11:18 752.80 752.80 752.80 752.80 0.3K
11:19 753.00 753.00 753.00 753.00 0.9K
11:20 753.20 753.20 753.00 753.20 0.5K
11:22 753.00 753.20 753.00 753.00 1.7K
11:23 752.80 752.80 752.60 752.60 0.6K
11:25 752.80 752.89 752.60 752.60 3.4K
11:26 752.40 752.40 752.40 752.40 0.2K
11:27 752.40 752.40 752.40 752.40 0.4K
11:28 752.60 753.20 752.60 753.20 0.8K
11:29 753.20 753.20 752.80 752.80 0.4K
11:30 752.60 752.80 752.60 752.80 0.5K
11:31 753.00 753.00 753.00 753.00 0.5K
11:35 754.40 754.40 754.00 754.00 0.3K
11:37 754.00 754.00 754.00 754.00 0.2K
11:40 753.60 753.80 753.60 753.80 0.3K
11:43 753.60 753.60 753.60 753.60 0.2K
11:47 754.00 754.00 754.00 754.00 0.2K
11:48 753.40 753.40 753.40 753.40 0.1K
11:49 753.20 753.20 753.20 753.20 0.1K
11:50 753.00 753.00 753.00 753.00 0.5K
11:51 753.40 753.40 753.40 753.40 0.8K
11:52 753.60 753.80 753.60 753.80 0.3K
11:53 754.40 754.40 754.40 754.40 0.1K
11:59 754.00 754.00 754.00 754.00 0.1K
12:01 753.80 753.80 753.80 753.80 1.0K
12:02 753.20 753.40 753.20 753.40 1.9K
12:07 753.20 754.00 753.20 754.00 1.8K
12:10 754.80 754.80 754.80 754.80 0.1K
12:12 755.00 755.60 755.00 755.60 2,265.3K
12:13 755.60 755.60 755.60 755.60 0.7K
12:15 755.00 755.00 754.80 754.80 0.4K
12:16 754.33 754.33 754.00 754.20 2.0K
12:21 753.80 754.00 753.80 754.00 0.0K
12:22 754.20 754.20 754.20 754.20 0.0K
12:23 753.60 753.80 753.60 753.80 0.2K
12:25 753.60 753.60 753.60 753.60 0.5K
12:26 753.60 753.60 753.60 753.60 0.1K
12:27 754.00 754.00 754.00 754.00 0.0K
12:30 753.60 753.60 753.60 753.60 1.0K
12:31 753.80 753.80 753.20 753.20 1.2K
12:32 753.40 753.40 753.40 753.40 0.2K
12:33 753.00 753.00 753.00 753.00 0.3K
12:35 753.40 753.40 753.20 753.20 0.6K
12:38 753.40 753.40 752.80 752.80 0.6K
12:39 753.20 753.20 753.20 753.20 0.2K
12:40 753.20 753.20 753.20 753.20 0.1K
12:41 753.60 753.60 753.60 753.60 0.0K
12:42 753.60 753.60 753.60 753.60 0.3K
12:44 753.60 753.60 753.60 753.60 0.5K
12:45 753.80 754.40 753.80 754.40 1.9K
12:46 755.00 755.00 754.60 754.60 4.9K
12:47 754.80 755.00 754.80 755.00 1.7K
12:48 754.80 755.20 754.80 755.20 1.5K
12:49 755.00 755.00 755.00 755.00 1.1K
12:50 754.80 755.20 754.80 755.20 0.2K
12:51 754.80 755.00 754.80 755.00 0.5K
12:52 755.00 755.40 755.00 755.40 1.1K
12:55 755.80 755.80 755.80 755.80 1.2K
12:56 757.20 757.20 756.80 756.80 1.7K
12:57 757.00 757.00 757.00 757.00 0.2K
13:00 757.20 757.40 757.20 757.40 0.3K
13:02 757.40 757.40 757.40 757.40 0.3K
13:03 757.20 757.20 757.20 757.20 0.1K
13:05 757.60 757.60 757.60 757.60 0.9K
13:08 757.20 757.20 757.20 757.20 0.7K
13:09 757.00 757.00 757.00 757.00 0.2K
13:10 758.00 758.00 758.00 758.00 0.0K
13:11 758.20 758.20 758.20 758.20 0.5K
13:12 758.20 758.20 758.20 758.20 0.1K
13:13 758.40 758.40 758.40 758.40 0.3K
13:14 758.60 758.60 758.00 758.00 0.7K
13:15 758.00 758.00 758.00 758.00 0.0K
13:17 758.00 758.40 758.00 758.00 0.6K
13:18 757.80 757.80 757.80 757.80 0.6K
13:20 758.40 758.40 758.40 758.40 0.0K
13:21 758.60 758.60 758.60 758.60 0.4K
13:23 758.00 758.00 758.00 758.00 0.2K
13:24 758.20 758.20 757.80 757.80 0.4K
13:26 758.20 758.20 758.20 758.20 0.6K
13:27 758.40 758.40 758.40 758.40 0.2K
13:29 758.00 758.00 758.00 758.00 1.0K
13:30 759.40 759.40 758.60 758.60 1.2K
13:32 759.00 759.00 759.00 759.00 0.1K
13:33 759.40 759.40 759.00 759.00 0.6K
13:36 760.20 760.20 760.00 760.00 0.5K
13:38 760.40 760.60 760.40 760.60 0.2K
13:39 760.40 760.40 760.40 760.40 0.3K
13:40 760.40 760.40 759.80 759.80 3.0K
13:41 760.40 760.60 760.40 760.60 0.4K
13:44 760.20 760.40 760.20 760.40 1.3K
13:47 760.20 760.20 760.20 760.20 0.9K
13:48 759.80 760.60 759.80 760.60 1.4K
13:50 760.00 760.00 760.00 760.00 0.5K
13:51 760.40 760.80 760.40 760.80 0.4K
13:53 760.80 760.80 760.80 760.80 0.1K
13:54 760.60 760.60 760.60 760.60 0.3K
13:55 760.60 760.60 760.60 760.60 0.2K
13:56 760.20 760.20 760.20 760.20 0.8K
13:57 759.80 759.80 759.80 759.80 0.3K
13:58 759.40 759.60 759.40 759.60 0.5K
13:59 759.80 759.80 759.80 759.80 0.1K
14:00 759.20 759.40 759.20 759.20 0.5K
14:05 759.62 759.62 759.62 759.62 0.1K
14:06 760.20 760.20 760.20 760.20 0.4K
14:08 760.40 760.40 759.00 759.00 8.9K
14:09 758.40 758.40 757.40 757.40 3.4K
14:10 757.20 757.20 757.00 757.00 1.2K
14:11 756.80 756.80 756.80 756.80 0.8K
14:12 757.40 757.40 757.40 757.40 0.0K
14:13 756.40 756.40 755.60 755.60 0.9K
14:14 756.20 756.60 756.20 756.60 1.0K
14:15 756.60 756.60 756.60 756.60 0.3K
14:16 756.80 756.80 756.80 756.80 0.4K
14:17 756.80 756.80 756.20 756.20 0.5K
14:18 755.80 755.80 755.40 755.40 1.5K
14:19 755.40 755.40 755.40 755.40 0.2K
14:20 755.20 755.40 755.20 755.40 0.4K
14:21 755.40 755.40 755.40 755.40 0.1K
14:22 755.00 755.80 755.00 755.60 4.4K
14:25 755.40 755.80 755.20 755.80 2.0K
14:26 756.40 756.40 756.40 756.40 0.3K
14:27 756.40 756.40 756.40 756.40 0.4K
14:28 756.60 756.80 756.60 756.80 3.0K
14:29 756.80 756.80 756.80 756.80 0.6K
14:30 757.20 757.20 757.00 757.00 0.7K
14:31 756.40 757.20 756.20 757.20 1.0K
14:32 756.60 757.40 756.60 757.40 0.7K
14:33 758.00 758.00 757.40 758.00 2.6K
14:34 758.60 759.20 758.40 759.20 2.0K
14:35 759.20 759.20 759.00 759.00 2.4K
14:36 759.00 759.60 759.00 759.60 1.1K
14:37 759.60 759.60 759.20 759.20 0.9K
14:38 759.20 760.00 759.20 759.80 18.4K
14:39 759.60 760.40 759.60 760.00 3.1K
14:40 759.60 759.80 759.40 759.40 3.4K
14:41 759.00 759.00 757.80 757.80 4.0K
14:42 757.60 757.80 757.60 757.80 3.5K
14:43 759.60 759.60 759.60 759.60 0.5K
14:44 760.00 760.20 760.00 760.20 2.8K
14:45 760.40 760.40 760.40 760.40 1.0K
14:46 761.60 761.60 761.60 761.60 0.5K
14:47 761.80 761.80 761.80 761.80 0.4K
14:48 762.20 762.20 762.00 762.00 2.2K
14:49 761.80 761.80 761.40 761.40 3.7K
14:50 760.60 760.60 759.60 759.60 8.0K
14:51 759.00 760.00 759.00 760.00 8.0K
14:52 759.80 760.60 759.60 759.80 6.8K
14:53 760.20 760.80 760.00 760.80 4.4K
14:55 760.20 760.20 760.00 760.00 2.0K
14:56 760.20 760.20 760.20 760.20 0.7K
14:57 760.80 760.80 760.67 760.67 1.5K
14:58 760.40 760.40 760.20 760.20 0.9K
14:59 760.00 760.00 760.00 760.00 1.0K
15:00 759.60 760.20 759.60 760.20 0.6K
15:01 759.40 759.40 759.00 759.00 0.7K
15:02 758.80 759.00 758.80 759.00 0.5K
15:05 759.40 759.60 759.40 759.60 0.4K
15:06 759.60 759.60 759.20 759.20 0.6K
15:07 760.40 760.40 760.40 760.40 0.2K
15:08 760.60 760.60 760.20 760.40 1.4K
15:09 760.60 761.40 760.60 761.40 1.0K
15:10 761.60 761.60 760.40 760.40 4.1K
15:11 760.20 760.40 759.40 759.40 2.6K
15:12 759.20 759.20 759.20 759.20 0.1K
15:14 760.60 760.60 760.60 760.60 0.2K
15:15 760.60 761.00 760.60 761.00 0.8K
15:16 760.80 760.80 760.80 760.80 0.4K
15:17 760.80 760.80 759.40 759.40 1.7K
15:18 759.60 759.60 759.00 759.00 1.5K
15:20 758.60 758.80 758.40 758.40 0.8K
15:21 758.20 758.20 757.60 757.80 1.2K
15:22 757.60 757.60 757.20 757.20 2.3K
15:23 757.20 757.20 756.80 756.80 0.8K
15:24 756.40 756.40 756.40 756.40 3.1K
15:25 756.80 757.00 756.80 757.00 0.3K
15:26 757.60 757.60 757.60 757.60 0.0K
15:27 758.00 758.00 758.00 758.00 0.2K
15:28 758.00 758.00 757.80 757.80 1.7K
15:29 757.80 757.80 757.80 757.80 0.4K
15:30 757.80 759.20 757.80 759.20 1.7K
15:31 759.40 759.40 759.40 759.40 0.2K
15:32 759.80 759.80 759.80 759.80 0.4K
15:33 759.40 761.00 759.40 761.00 1.0K
15:34 761.20 761.40 761.20 761.40 1.6K
15:35 761.40 761.60 761.40 761.40 1.7K
15:36 761.40 761.40 761.40 761.40 0.2K
15:37 761.20 761.40 761.20 761.40 0.6K
15:38 761.40 761.40 761.20 761.20 1.0K
15:40 760.80 760.80 760.00 760.40 2.7K
15:41 760.20 760.20 760.20 760.20 0.1K
15:42 760.80 760.80 760.80 760.80 0.7K
15:43 760.60 760.60 760.20 760.40 0.6K
15:44 761.20 761.40 761.20 761.40 0.8K
15:45 761.40 761.40 761.00 761.00 2.5K
15:46 761.00 761.00 761.00 761.00 0.7K
15:50 760.20 760.20 760.20 760.20 0.3K
15:51 760.00 760.00 759.80 759.80 1.2K
15:52 759.20 759.20 759.00 759.00 1.1K
15:53 758.80 758.80 758.60 758.60 0.8K
15:55 758.60 758.60 758.20 758.40 0.9K
15:56 758.00 758.00 757.80 757.80 1.5K
15:57 758.60 758.80 758.60 758.80 0.5K
15:58 758.60 758.60 758.40 758.40 0.8K
15:59 758.20 758.20 758.20 758.20 0.3K
16:00 758.00 760.80 758.00 760.00 9.9K
16:01 760.00 760.00 759.20 759.20 2.7K
16:02 759.20 759.40 759.00 759.40 2.0K
16:03 759.40 759.40 759.20 759.20 1.2K
16:05 759.40 759.60 759.20 759.20 1.6K
16:06 760.00 760.00 759.53 759.60 2.8K
16:07 760.00 760.40 760.00 760.20 4.3K
16:08 760.60 760.60 760.60 760.60 0.2K
16:09 760.40 760.40 760.20 760.20 1.8K
16:10 760.00 760.18 760.00 760.18 1.0K
16:11 760.20 760.20 760.20 760.20 0.2K
16:12 760.60 760.60 760.00 760.00 0.7K
16:13 759.60 759.60 759.60 759.60 0.2K
16:14 759.60 760.40 759.60 760.40 1.1K
16:15 760.00 760.00 760.00 760.00 3.1K
16:16 760.20 760.40 760.20 760.40 1.6K
16:17 760.40 760.40 760.40 760.40 0.4K
16:18 760.20 760.20 759.80 759.80 2.2K
16:19 760.00 760.00 759.80 760.00 1.9K
16:20 760.40 760.40 760.40 760.40 0.3K
16:21 760.40 760.60 760.40 760.60 1.0K
16:22 760.60 760.60 760.40 760.40 1.8K
16:23 760.00 760.00 759.40 759.40 2.8K
16:24 760.00 760.00 760.00 760.00 0.4K
16:25 759.80 760.00 759.80 760.00 2.1K
16:26 759.80 760.00 759.60 759.80 1.7K
16:27 759.40 760.60 759.40 760.60 1.1K
16:28 760.60 760.80 760.60 760.80 9.5K
16:29 760.40 760.40 759.60 759.60 11.2K
16:35 758.00 758.00 758.00 758.00 1,662.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible