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
08:00 825.60 827.60 825.60 827.60 13.5K
08:01 829.20 829.20 829.20 829.20 0.2K
08:02 830.80 830.80 830.80 830.80 0.1K
08:04 830.00 830.40 830.00 830.40 1.7K
08:05 830.20 832.00 830.20 832.00 6.5K
08:06 831.00 831.00 831.00 831.00 0.8K
08:07 830.80 831.78 830.80 831.78 0.1K
08:08 831.60 831.60 831.60 831.60 1.1K
08:09 831.80 831.80 831.40 831.40 2.7K
08:10 831.40 831.40 830.80 830.80 0.1K
08:12 830.56 831.00 830.56 831.00 0.4K
08:13 830.60 830.60 830.40 830.40 2.0K
08:14 829.80 829.80 829.80 829.80 1.4K
08:16 830.40 830.40 830.20 830.20 1.3K
08:18 830.20 830.20 830.20 830.20 0.0K
08:19 830.20 830.20 830.20 830.20 13.3K
08:20 830.40 831.20 830.40 830.40 0.7K
08:21 830.60 830.60 830.60 830.60 2.7K
08:23 830.80 830.80 830.80 830.80 0.3K
08:24 830.80 830.80 830.80 830.80 1.0K
08:27 831.00 831.20 830.80 831.20 2.5K
08:28 830.80 830.80 830.40 830.40 2.3K
08:30 831.40 831.40 831.40 831.40 7.0K
08:31 831.80 831.80 831.80 831.80 0.2K
08:32 831.60 831.60 831.60 831.60 1.7K
08:33 832.00 832.00 832.00 832.00 0.2K
08:34 831.95 831.95 831.80 831.81 2.6K
08:35 831.60 831.80 831.60 831.80 1.2K
08:36 831.80 831.80 831.60 831.60 1.1K
08:37 831.80 831.80 831.80 831.80 0.1K
08:38 832.00 832.00 832.00 832.00 0.2K
08:39 831.60 832.00 831.60 832.00 2.0K
08:40 832.20 832.97 832.20 832.97 3.0K
08:41 833.60 834.00 833.60 834.00 5.8K
08:42 834.00 834.00 834.00 834.00 0.0K
08:43 834.20 834.20 834.20 834.20 1.0K
08:44 834.00 834.00 834.00 834.00 0.8K
08:45 833.80 833.80 833.60 833.60 2.1K
08:46 833.40 833.40 832.60 832.60 3.5K
08:47 833.00 833.00 832.80 832.80 0.3K
08:49 833.60 833.60 833.60 833.60 2.7K
08:50 833.80 834.00 833.80 834.00 1.1K
08:51 834.40 834.40 834.40 834.40 0.4K
08:52 834.60 834.60 834.60 834.60 0.8K
08:53 834.60 834.99 834.60 834.99 4.9K
08:55 834.11 835.00 834.11 834.60 2.7K
08:56 834.20 834.20 834.00 834.00 1.6K
08:59 834.20 834.20 834.00 834.00 1.1K
09:00 833.60 833.60 833.30 833.30 1.2K
09:01 833.00 833.40 833.00 833.40 0.9K
09:02 833.20 833.20 833.00 833.00 2.1K
09:03 833.20 833.20 833.20 833.20 2.5K
09:04 833.20 833.20 833.00 833.00 2.5K
09:07 833.50 833.50 833.50 833.50 7.9K
09:08 833.20 833.20 833.20 833.20 1.3K
09:09 833.20 833.20 833.20 833.20 0.1K
09:10 833.00 833.00 833.00 833.00 0.2K
09:11 833.20 833.40 833.00 833.00 2.6K
09:13 833.60 833.60 833.40 833.40 0.6K
09:14 833.00 833.00 833.00 833.00 0.9K
09:15 832.80 832.80 832.80 832.80 2.2K
09:17 833.00 833.00 832.80 832.80 1.8K
09:19 832.60 832.60 832.60 832.60 0.6K
09:21 832.60 832.60 831.80 831.80 2.6K
09:24 831.60 831.60 831.40 831.40 1.3K
09:25 831.60 831.60 831.20 831.20 0.6K
09:26 830.60 830.80 830.60 830.80 0.5K
09:28 830.20 830.20 829.80 829.80 1.4K
09:29 830.00 830.40 830.00 830.40 1.2K
09:30 831.00 831.00 831.00 831.00 0.0K
09:32 831.60 831.60 831.00 831.00 2.2K
09:39 831.40 832.20 831.40 832.00 2.3K
09:40 832.60 832.60 832.60 832.60 0.0K
09:46 832.60 832.60 832.60 832.60 0.0K
09:48 832.00 832.00 832.00 832.00 6.3K
09:52 832.00 832.00 832.00 832.00 0.5K
09:56 832.40 832.40 832.00 832.00 6.1K
09:57 832.00 832.00 832.00 832.00 1.0K
09:59 832.40 832.40 832.40 832.40 100.6K
10:00 832.20 832.20 831.80 831.80 1.9K
10:02 831.60 832.20 831.40 831.40 3.8K
10:03 831.60 832.40 831.60 832.40 0.9K
10:05 833.00 833.00 833.00 833.00 3.4K
10:06 832.96 832.96 832.96 832.96 0.0K
10:08 832.60 832.60 832.60 832.60 1.3K
10:09 832.80 832.80 832.80 832.80 0.1K
10:11 832.77 832.77 832.77 832.77 0.9K
10:13 832.80 832.80 832.40 832.40 3.6K
10:14 832.80 833.20 832.80 832.80 2.4K
10:17 833.20 833.20 833.20 833.20 0.1K
10:18 833.00 833.00 833.00 833.00 5.4K
10:20 833.40 833.40 833.40 833.40 0.3K
10:21 833.40 833.62 833.40 833.62 0.9K
10:23 834.00 834.00 834.00 834.00 1.2K
10:25 834.40 834.40 834.20 834.20 0.6K
10:29 834.40 834.40 834.20 834.20 3.6K
10:30 834.00 834.00 834.00 834.00 0.2K
10:32 834.00 834.00 834.00 834.00 0.4K
10:33 833.80 833.80 833.60 833.60 1.6K
10:38 834.00 834.00 834.00 834.00 0.7K
10:39 833.80 833.80 833.80 833.80 0.7K
10:40 832.89 834.00 832.89 834.00 16.5K
10:42 834.00 834.20 834.00 834.20 2.1K
10:43 833.40 833.40 833.40 833.40 3.8K
10:46 834.20 834.20 834.20 834.20 0.2K
10:47 833.80 833.80 833.60 833.60 2.2K
10:49 833.80 833.80 833.80 833.80 0.8K
10:50 835.00 835.00 835.00 835.00 5.7K
10:51 834.80 834.80 834.40 834.40 2.6K
10:54 834.80 834.80 834.80 834.80 0.0K
10:56 834.60 835.00 834.60 835.00 0.2K
10:57 835.00 835.00 835.00 835.00 0.1K
10:58 835.00 835.20 835.00 835.20 6.6K
10:59 835.20 835.20 835.20 835.20 0.8K
11:00 835.40 835.40 835.40 835.40 0.4K
11:02 835.40 835.40 835.40 835.40 0.8K
11:05 835.20 835.20 835.20 835.20 0.3K
11:06 835.40 835.40 835.20 835.20 1.6K
11:07 835.40 835.80 835.40 835.80 12.2K
11:08 835.80 835.80 835.80 835.80 0.0K
11:09 836.20 836.20 836.00 836.00 7.8K
11:11 836.28 836.28 836.28 836.28 10.0K
11:12 836.00 836.00 836.00 836.00 0.7K
11:16 836.40 837.00 836.40 836.60 48.9K
11:18 836.80 836.80 836.80 836.80 0.5K
11:20 836.40 836.40 836.40 836.40 1.6K
11:21 836.60 836.60 836.60 836.60 0.3K
11:22 837.00 837.00 836.78 836.78 1.0K
11:23 837.20 837.20 836.80 836.80 1.6K
11:24 836.60 836.60 836.40 836.40 0.8K
11:26 836.40 836.40 836.40 836.40 0.1K
11:27 836.40 836.40 836.40 836.40 0.6K
11:28 836.80 836.80 836.80 836.80 0.3K
11:30 836.80 836.80 836.40 836.40 2.6K
11:31 836.20 836.20 836.20 836.20 0.1K
11:34 836.32 836.32 836.32 836.32 0.2K
11:36 836.20 837.00 836.20 837.00 0.5K
11:38 836.80 836.80 836.80 836.80 0.2K
11:39 836.80 836.80 836.80 836.80 0.1K
11:40 836.74 836.74 836.74 836.74 0.1K
11:42 837.05 837.20 837.05 837.20 4.2K
11:43 837.40 837.60 837.40 837.60 5.8K
11:45 837.20 837.20 837.20 837.20 1.2K
11:47 837.20 837.20 837.20 837.20 0.2K
11:48 837.40 837.60 837.40 837.60 1.2K
11:49 837.20 837.20 837.00 837.00 0.8K
11:50 836.80 836.80 836.60 836.60 2.1K
11:51 837.00 837.00 837.00 837.00 0.2K
11:52 837.60 837.60 837.60 837.60 0.3K
11:56 838.00 838.00 838.00 838.00 1.4K
11:58 837.80 837.80 837.80 837.80 1.2K
11:59 837.60 837.60 837.60 837.60 0.7K
12:00 837.50 837.60 837.50 837.60 1.5K
12:01 837.80 837.80 837.80 837.80 0.1K
12:05 837.60 837.80 837.60 837.80 1.5K
12:07 837.40 837.40 837.40 837.40 0.5K
12:10 837.40 837.40 837.00 837.00 1.5K
12:11 836.80 836.80 836.80 836.80 0.8K
12:12 836.80 836.80 836.80 836.80 0.1K
12:14 836.60 836.60 836.60 836.60 1.1K
12:15 836.97 836.97 836.60 836.60 0.1K
12:16 836.40 836.60 836.40 836.60 1.1K
12:17 836.60 836.60 836.60 836.60 0.2K
12:18 836.80 836.80 836.80 836.80 0.5K
12:19 836.60 836.60 836.60 836.60 0.6K
12:20 836.80 836.80 836.80 836.80 0.0K
12:21 836.40 836.40 836.00 836.00 1.8K
12:24 836.00 836.00 836.00 836.00 0.6K
12:25 836.00 836.00 836.00 836.00 0.5K
12:26 836.40 836.40 836.40 836.40 0.5K
12:27 836.60 836.60 836.60 836.60 0.7K
12:28 836.40 836.40 836.40 836.40 0.6K
12:30 836.40 836.40 836.40 836.40 1.4K
12:31 836.20 836.20 836.20 836.20 0.6K
12:32 836.40 836.40 836.40 836.40 0.1K
12:34 836.80 836.80 836.80 836.80 0.4K
12:36 837.00 837.10 837.00 837.10 0.4K
12:37 837.00 837.00 837.00 837.00 0.6K
12:39 837.20 837.20 837.20 837.20 2.5K
12:40 836.80 836.80 836.60 836.60 1.7K
12:41 836.40 836.40 836.00 836.00 1.1K
12:43 835.80 835.80 835.80 835.80 0.5K
12:46 835.40 835.40 835.40 835.40 0.6K
12:47 835.20 835.20 835.20 835.20 3.3K
12:48 835.20 835.20 835.20 835.20 0.2K
12:50 835.20 835.20 835.00 835.00 1.9K
12:52 835.40 835.40 835.40 835.40 0.2K
12:53 835.40 835.40 835.40 835.40 0.1K
12:55 835.24 835.40 834.80 834.80 2.8K
12:56 835.00 835.00 835.00 835.00 0.5K
12:59 835.00 835.00 835.00 835.00 0.9K
13:00 834.60 834.60 834.60 834.60 2.6K
13:01 834.60 834.60 834.60 834.60 0.6K
13:02 834.60 834.60 834.60 834.60 0.2K
13:05 834.40 834.40 834.40 834.40 1.3K
13:07 834.40 834.40 834.40 834.40 0.9K
13:08 834.20 834.20 834.20 834.20 0.1K
13:10 834.20 834.40 834.20 834.40 1.0K
13:11 834.20 834.20 834.00 834.00 0.7K
13:14 834.20 834.60 834.20 834.60 1.0K
13:15 834.40 834.40 834.20 834.20 1.7K
13:17 834.00 834.00 834.00 834.00 0.0K
13:18 834.20 834.20 834.20 834.20 0.4K
13:20 834.60 834.60 834.60 834.60 0.2K
13:21 834.60 834.60 834.60 834.60 0.6K
13:24 834.40 834.40 834.40 834.40 0.0K
13:25 834.60 834.80 834.60 834.80 0.7K
13:26 834.60 834.60 834.60 834.60 0.6K
13:27 835.00 835.40 835.00 835.40 1.5K
13:28 835.60 835.60 835.60 835.60 0.2K
13:30 834.92 835.40 834.92 835.40 1.1K
13:31 835.40 835.40 834.60 834.60 3.3K
13:32 834.20 834.20 834.20 834.20 0.7K
13:33 834.00 835.00 834.00 835.00 0.9K
13:34 835.00 835.20 835.00 835.00 0.4K
13:35 835.20 835.20 834.80 834.80 0.3K
13:36 834.60 834.60 834.40 834.40 3.5K
13:39 834.60 835.40 834.60 835.40 5.3K
13:40 835.00 835.00 835.00 835.00 1.0K
13:41 834.80 834.80 834.60 834.60 0.8K
13:42 834.40 834.40 834.20 834.40 1.0K
13:44 834.20 834.20 834.20 834.20 1.2K
13:45 833.80 833.80 833.80 833.80 1.4K
13:46 833.40 833.40 833.10 833.10 1.0K
13:48 833.20 833.20 833.20 833.20 0.0K
13:49 832.80 832.80 832.80 832.80 1.1K
13:51 833.00 833.00 833.00 833.00 1.8K
13:52 832.80 832.80 832.40 832.40 1.1K
13:53 832.60 833.20 832.60 833.20 71.1K
13:54 833.60 833.60 833.40 833.40 0.4K
13:55 833.02 833.40 833.02 833.20 1.2K
13:57 832.80 832.80 832.80 832.80 2.3K
13:58 833.00 833.00 833.00 833.00 0.3K
14:00 832.60 832.60 832.60 832.60 1.1K
14:01 832.80 833.40 832.80 833.40 1.4K
14:03 833.40 833.40 833.40 833.40 0.4K
14:04 833.40 833.40 833.40 833.40 0.7K
14:05 833.40 833.40 833.40 833.40 0.5K
14:06 833.20 833.60 833.20 833.60 1.1K
14:07 833.20 833.20 833.00 833.00 0.7K
14:08 832.80 832.80 832.80 832.80 0.8K
14:09 832.40 832.40 832.40 832.40 1.1K
14:10 832.20 832.20 832.20 832.20 0.3K
14:11 832.40 832.40 832.20 832.20 1.0K
14:12 832.20 832.20 832.20 832.20 0.3K
14:13 832.20 832.20 831.60 831.60 2.3K
14:14 831.40 831.40 831.40 831.40 2.3K
14:15 831.80 831.80 831.40 831.40 3.2K
14:16 831.80 831.80 831.80 831.80 0.1K
14:17 832.40 832.40 832.40 832.40 0.5K
14:18 832.40 832.40 832.40 832.40 0.3K
14:21 832.40 832.40 832.20 832.20 1.9K
14:25 832.40 832.60 832.40 832.60 0.9K
14:26 832.60 832.60 832.60 832.60 0.7K
14:27 832.60 832.80 832.40 832.80 4.1K
14:28 833.20 833.20 833.20 833.20 0.6K
14:29 833.80 833.80 833.80 833.80 0.3K
14:30 833.40 833.40 833.40 833.40 1.7K
14:31 833.40 833.40 833.00 833.00 3.7K
14:32 832.80 832.80 832.20 832.20 1.1K
14:33 832.20 832.20 832.20 832.20 0.4K
14:34 832.40 832.80 832.20 832.80 1.1K
14:35 832.90 832.90 832.40 832.40 1.9K
14:36 832.60 832.60 831.80 831.80 1.8K
14:38 831.80 831.80 831.80 831.80 0.3K
14:39 831.80 831.80 830.80 830.80 3.5K
14:40 830.80 830.80 830.80 830.80 0.5K
14:41 830.40 830.40 830.40 830.40 0.3K
14:42 830.20 830.20 829.80 829.80 1.9K
14:43 829.80 830.00 829.80 830.00 4.5K
14:45 830.40 830.40 830.40 830.40 0.3K
14:46 830.20 830.20 830.20 830.20 1.2K
14:47 830.40 830.40 830.40 830.40 1.3K
14:48 830.60 830.80 830.60 830.80 1.1K
14:49 831.00 831.00 830.80 830.80 1.5K
14:50 830.58 830.60 830.20 830.60 1.8K
14:51 830.80 830.80 830.80 830.80 0.3K
14:52 830.60 830.60 830.60 830.60 0.9K
14:54 830.60 830.60 830.60 830.60 0.8K
14:55 830.40 830.60 830.40 830.60 18.1K
14:56 830.60 830.60 830.40 830.40 3.5K
14:57 830.33 831.00 830.33 831.00 1.7K
14:58 830.60 830.60 830.60 830.60 1.0K
14:59 830.40 830.40 830.40 830.40 0.0K
15:01 831.00 831.00 830.80 830.80 1.2K
15:03 830.80 830.80 830.80 830.80 1.4K
15:04 830.80 830.80 830.80 830.80 0.2K
15:05 830.86 830.86 830.20 830.40 9.7K
15:06 831.00 831.40 831.00 831.20 0.9K
15:07 831.00 831.00 831.00 831.00 0.6K
15:08 830.80 830.80 830.80 830.80 1.2K
15:09 831.60 831.60 831.60 831.60 0.1K
15:10 831.80 831.80 831.20 831.20 2.9K
15:11 831.89 832.20 831.89 832.20 5.7K
15:12 831.80 832.00 831.80 832.00 2.3K
15:13 832.20 832.20 832.20 832.20 0.2K
15:14 832.20 832.20 832.20 832.20 0.6K
15:15 832.20 832.60 832.20 832.60 10.4K
15:16 832.60 832.80 832.60 832.60 24.8K
15:17 832.60 832.60 832.60 832.60 1.9K
15:18 832.60 832.60 832.60 832.60 0.9K
15:19 832.60 832.60 832.60 832.60 0.0K
15:20 832.56 832.60 832.00 832.60 20.8K
15:21 832.20 833.20 832.20 833.20 12.9K
15:22 833.00 833.20 832.80 832.80 109.3K
15:24 833.80 833.80 833.80 833.80 0.4K
15:25 832.56 834.40 832.56 834.20 2.9K
15:26 834.00 834.20 834.00 834.20 2.5K
15:27 834.40 834.40 834.40 834.40 0.0K
15:28 834.00 834.00 834.00 834.00 2.1K
15:29 834.40 834.40 834.00 834.40 17.1K
15:30 834.12 834.80 834.12 834.80 61.5K
15:31 834.60 834.60 833.80 833.80 27.9K
15:32 833.60 834.40 832.80 832.80 279.5K
15:35 832.40 832.80 832.40 832.60 2.0K
15:37 834.20 834.20 833.00 833.00 15.0K
15:39 833.40 833.40 833.00 833.00 6.8K
15:40 833.40 833.40 833.20 833.20 0.6K
15:41 833.00 833.00 832.80 832.80 1.1K
15:42 832.80 832.80 832.80 832.80 0.2K
15:43 832.80 832.80 832.80 832.80 1.4K
15:44 833.00 833.00 833.00 833.00 0.8K
15:45 832.96 833.39 832.96 833.00 0.3K
15:46 832.80 832.80 832.80 832.80 3.4K
15:48 833.20 833.20 833.00 833.00 0.7K
15:50 832.91 833.00 832.60 832.80 4.3K
15:51 832.60 832.60 832.40 832.60 1.5K
15:52 832.80 832.80 832.80 832.80 0.2K
15:53 832.80 832.80 832.40 832.40 1.9K
15:54 833.00 833.00 832.00 832.20 5.4K
15:55 832.40 832.40 832.20 832.20 2.0K
15:56 832.00 832.00 832.00 832.00 1.0K
15:57 832.00 832.00 832.00 832.00 0.6K
15:58 832.20 832.20 832.20 832.20 1.9K
15:59 832.08 832.08 831.60 832.00 35.2K
16:00 832.20 832.20 832.20 832.20 6.0K
16:01 832.60 833.60 832.60 833.60 5.5K
16:02 833.60 833.80 833.60 833.80 2.1K
16:03 834.00 834.20 834.00 834.00 2.7K
16:04 834.00 834.20 834.00 834.20 2.7K
16:05 834.40 834.40 833.80 833.80 3.9K
16:06 833.60 833.60 833.40 833.40 1.5K
16:09 833.40 833.40 833.00 833.00 5.6K
16:10 832.80 833.00 832.80 833.00 2.5K
16:11 832.80 833.00 832.80 833.00 2.4K
16:12 833.00 833.00 833.00 833.00 2.1K
16:13 833.20 833.80 833.20 833.60 5.5K
16:14 833.40 833.40 833.40 833.40 1.2K
16:15 833.21 833.40 833.21 833.40 1.4K
16:16 833.40 833.40 833.20 833.20 2.8K
16:17 833.40 833.60 833.20 833.20 5.6K
16:18 833.40 833.60 833.40 833.60 1.1K
16:19 833.60 834.20 833.60 834.20 2.3K
16:20 834.40 834.40 834.20 834.40 4.6K
16:21 835.00 835.00 834.60 834.60 2.8K
16:22 834.60 834.80 834.60 834.80 3.7K
16:23 834.80 834.80 834.60 834.60 5.0K
16:24 834.40 834.40 834.40 834.40 1.0K
16:25 834.60 834.80 834.60 834.80 2.2K
16:26 834.80 834.80 834.60 834.60 6.7K
16:27 834.60 834.60 834.60 834.60 1.0K
16:28 834.60 835.00 834.60 834.80 1.5K
16:29 834.80 834.80 834.40 834.40 3.6K
16:35 839.20 839.20 838.20 839.20 2,339.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible