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
08:00 862.66 863.40 861.20 862.40 21.5K
08:01 860.73 862.40 860.73 862.40 0.4K
08:02 860.60 861.60 860.60 861.60 1.1K
08:03 861.80 862.00 861.80 862.00 0.4K
08:04 862.00 863.20 862.00 862.40 23.3K
08:05 862.20 862.40 861.60 861.60 0.0K
08:06 861.20 861.20 861.20 861.20 2.4K
08:09 861.40 861.40 860.40 860.40 1.7K
08:10 861.20 861.40 861.20 861.20 4.0K
08:11 861.20 861.80 861.20 861.40 3.6K
08:12 861.40 861.40 861.40 861.40 0.3K
08:13 861.00 861.00 861.00 861.00 0.4K
08:14 860.60 860.60 860.60 860.60 0.1K
08:16 860.80 861.60 860.80 861.00 1.7K
08:18 861.20 861.40 860.80 861.40 1.9K
08:19 861.60 861.60 860.60 860.60 4.0K
08:21 861.00 861.00 861.00 861.00 0.6K
08:22 861.80 862.60 861.80 862.60 4.9K
08:24 863.00 863.20 862.60 863.00 2.4K
08:25 862.40 862.80 862.40 862.80 0.6K
08:27 863.20 863.20 863.20 863.20 0.0K
08:28 862.60 862.60 862.60 862.60 0.2K
08:29 862.80 862.80 862.80 862.80 0.0K
08:30 862.40 862.40 862.00 862.00 0.4K
08:31 861.20 861.20 861.20 861.20 1.0K
08:32 861.20 861.20 861.20 861.20 0.3K
08:33 861.00 861.00 861.00 861.00 0.5K
08:34 861.00 861.40 861.00 861.40 9.4K
08:35 861.00 861.00 861.00 861.00 0.6K
08:36 860.60 860.60 860.60 860.60 0.0K
08:37 860.60 860.60 860.20 860.20 0.9K
08:38 860.60 860.80 860.40 860.80 3.2K
08:40 860.60 860.60 860.00 860.00 0.8K
08:42 860.20 860.80 860.20 860.80 2.9K
08:43 860.40 860.40 860.40 860.40 0.1K
08:44 859.80 859.80 859.80 859.80 0.3K
08:45 859.80 860.20 859.80 860.20 0.9K
08:46 860.40 860.60 860.40 860.60 1.4K
08:47 860.84 860.84 860.84 860.84 0.1K
08:48 860.60 860.80 860.20 860.20 0.9K
08:49 860.20 860.40 860.20 860.40 1.5K
08:52 860.20 860.20 859.89 859.89 1.3K
08:54 860.30 860.40 860.30 860.40 3.3K
08:56 860.20 860.20 860.20 860.20 0.2K
08:58 860.00 860.20 860.00 860.20 2.1K
08:59 860.00 860.00 859.80 859.80 0.7K
09:00 860.10 860.10 860.10 860.10 0.9K
09:02 860.40 860.40 860.40 860.40 0.9K
09:05 859.40 860.10 859.20 859.80 5.0K
09:06 860.00 860.00 859.40 859.40 0.5K
09:07 860.00 860.00 859.60 859.60 2.8K
09:08 859.80 859.80 859.40 859.40 1.0K
09:09 859.60 859.60 859.60 859.60 0.0K
09:10 859.20 859.20 859.20 859.20 0.8K
09:11 859.00 859.00 859.00 859.00 1.2K
09:12 859.20 859.60 859.20 859.60 2.3K
09:14 859.60 859.60 859.20 859.20 1.1K
09:16 859.00 859.00 857.60 857.60 3.1K
09:17 857.60 857.60 857.40 857.40 3.0K
09:18 856.80 856.80 856.20 856.20 8.3K
09:20 856.20 856.20 855.80 855.80 0.9K
09:21 855.80 855.80 855.80 855.80 0.2K
09:22 856.00 856.00 855.80 855.80 2.4K
09:23 855.80 855.80 855.60 855.60 1.2K
09:24 855.80 855.80 855.80 855.80 0.6K
09:25 855.80 855.80 855.60 855.60 1.1K
09:26 856.20 856.40 855.80 856.20 5.2K
09:27 856.40 856.60 856.40 856.60 1.2K
09:30 856.60 856.60 856.60 856.60 1.3K
09:31 856.40 856.40 856.40 856.40 0.2K
09:32 856.80 856.80 856.80 856.80 0.9K
09:33 857.20 857.20 857.20 857.20 0.8K
09:34 857.60 857.60 857.60 857.60 1.0K
09:35 857.00 857.20 856.80 857.20 13.7K
09:36 856.80 856.80 856.60 856.80 2.1K
09:38 857.20 857.40 857.00 857.40 3.2K
09:39 857.60 858.00 857.60 858.00 5.5K
09:40 857.69 857.69 857.69 857.69 0.6K
09:42 857.80 857.80 857.80 857.80 0.1K
09:44 857.80 857.80 857.60 857.60 1.5K
09:45 857.60 857.60 857.60 857.60 0.7K
09:46 857.80 857.80 857.80 857.80 0.5K
09:47 857.70 858.00 857.70 858.00 2.1K
09:48 858.00 858.00 857.90 857.90 1.7K
09:49 858.20 859.40 858.20 859.40 11.2K
09:50 859.20 859.20 859.20 859.20 0.3K
09:51 859.20 859.20 859.00 859.00 1.6K
09:52 859.00 859.00 859.00 859.00 0.4K
09:53 859.00 859.00 859.00 859.00 0.2K
09:54 859.00 859.00 859.00 859.00 7.1K
09:56 859.20 859.40 859.20 859.40 0.3K
09:57 859.30 859.80 859.30 859.80 2.3K
09:58 859.80 860.00 859.80 860.00 0.9K
09:59 859.60 859.60 859.60 859.60 2.9K
10:00 859.60 859.60 859.60 859.60 2.1K
10:01 859.80 859.90 859.60 859.90 2.2K
10:02 860.00 860.30 860.00 860.30 0.5K
10:03 861.00 861.40 861.00 861.00 3.0K
10:04 861.20 861.20 861.00 861.00 1.0K
10:05 861.20 861.20 861.20 861.20 0.0K
10:06 861.40 861.40 861.20 861.20 0.7K
10:08 861.60 861.60 861.60 861.60 0.7K
10:09 861.60 861.80 861.60 861.80 0.7K
10:11 861.60 861.60 861.60 861.60 0.6K
10:12 862.00 862.20 862.00 862.20 0.6K
10:13 862.40 862.40 862.40 862.40 0.2K
10:14 862.60 862.60 862.60 862.60 0.9K
10:15 862.80 862.80 862.80 862.80 0.6K
10:17 862.60 862.80 862.40 862.80 1.4K
10:18 862.90 862.90 862.90 862.90 0.5K
10:19 863.00 863.30 863.00 863.30 1.5K
10:20 863.60 863.60 863.60 863.60 0.3K
10:21 863.50 863.50 863.50 863.50 0.3K
10:23 863.40 863.40 863.40 863.40 0.3K
10:24 863.30 863.40 863.30 863.40 1.6K
10:25 863.60 863.60 863.60 863.60 0.0K
10:28 863.50 863.50 863.40 863.40 0.3K
10:29 863.40 863.80 863.40 863.60 21.2K
10:30 863.70 863.70 863.70 863.70 0.1K
10:31 863.80 863.80 863.80 863.80 0.8K
10:32 863.90 864.20 863.80 864.20 2.1K
10:33 864.30 864.40 864.30 864.40 1.8K
10:35 864.60 864.60 864.60 864.60 0.6K
10:36 864.80 864.80 864.80 864.80 0.3K
10:37 865.07 865.07 865.00 865.00 1.6K
10:38 864.80 864.80 864.60 864.60 1.7K
10:39 865.40 865.40 865.00 865.00 1.2K
10:40 865.20 865.20 864.80 864.80 2.0K
10:41 865.20 865.20 865.20 865.20 0.3K
10:44 865.20 865.20 865.20 865.20 0.2K
10:45 865.80 865.80 865.60 865.60 1.5K
10:46 865.60 865.60 865.60 865.60 0.9K
10:47 865.60 865.60 865.60 865.60 0.6K
10:48 865.80 865.80 865.80 865.80 0.2K
10:50 865.60 865.60 865.60 865.60 0.3K
10:52 866.00 866.00 866.00 866.00 0.3K
10:57 866.00 866.00 866.00 866.00 0.6K
10:58 866.00 866.10 865.80 866.00 3.1K
10:59 866.20 866.20 865.80 865.80 1.0K
11:00 865.90 866.00 865.80 865.80 2.4K
11:02 866.00 866.00 866.00 866.00 0.0K
11:04 866.00 866.00 866.00 866.00 0.4K
11:05 866.00 866.00 865.80 865.80 1.0K
11:06 865.80 865.80 865.80 865.80 0.2K
11:07 865.60 866.00 865.60 866.00 0.7K
11:08 865.80 865.80 865.80 865.80 0.9K
11:09 865.00 865.80 865.00 865.80 279.4K
11:10 866.20 866.40 865.00 865.00 15.3K
11:11 865.00 865.00 865.00 865.00 0.5K
11:12 865.00 865.00 864.95 864.95 1.5K
11:13 865.20 865.20 865.20 865.20 1.1K
11:16 865.00 865.00 865.00 865.00 0.7K
11:17 865.00 865.00 865.00 865.00 2.6K
11:19 865.20 865.60 865.20 865.40 11.7K
11:20 865.20 865.20 865.20 865.20 0.4K
11:21 865.20 865.31 865.20 865.31 0.7K
11:24 865.20 865.20 865.20 865.20 1.9K
11:25 865.40 865.40 865.40 865.40 0.5K
11:26 865.40 865.40 865.40 865.40 0.6K
11:28 865.80 865.80 865.80 865.80 0.1K
11:29 865.80 865.80 865.80 865.80 0.7K
11:30 865.40 865.80 865.00 865.80 97.5K
11:35 866.20 866.20 866.20 866.20 0.7K
11:36 866.20 866.20 866.20 866.20 1.1K
11:37 866.40 866.40 866.40 866.40 0.0K
11:39 866.60 867.00 866.60 867.00 1.6K
11:40 867.00 867.00 867.00 867.00 0.3K
11:42 867.00 867.00 867.00 867.00 0.2K
11:45 867.00 867.00 866.80 866.80 0.5K
11:49 866.60 866.60 866.60 866.60 0.2K
11:51 866.60 866.60 866.60 866.60 0.9K
11:52 866.40 866.40 866.40 866.40 1.6K
11:56 866.40 866.40 866.40 866.40 0.8K
11:57 866.40 866.40 865.80 865.80 4.3K
11:58 866.00 866.00 865.60 865.60 1.8K
12:00 865.40 866.20 865.40 866.20 0.7K
12:01 866.20 866.20 865.60 865.60 0.5K
12:02 866.00 866.00 866.00 866.00 0.2K
12:04 866.40 866.40 865.76 865.76 1.5K
12:07 865.60 865.73 865.60 865.73 0.3K
12:13 866.20 866.20 866.20 866.20 0.7K
12:14 866.20 866.20 866.20 866.20 0.4K
12:15 866.20 866.20 866.20 866.20 4.0K
12:16 866.20 866.20 866.20 866.20 0.4K
12:17 865.60 865.60 865.60 865.60 1.0K
12:18 865.00 865.20 865.00 865.20 3.1K
12:20 865.20 865.20 865.20 865.20 0.6K
12:23 865.20 865.20 865.20 865.20 0.4K
12:25 865.20 865.20 865.20 865.20 0.7K
12:29 865.40 865.40 865.40 865.40 0.8K
12:32 865.20 865.20 865.20 865.20 0.3K
12:33 865.20 865.20 865.20 865.20 0.9K
12:34 864.80 864.80 864.80 864.80 1.5K
12:35 865.02 865.40 865.02 865.40 0.9K
12:36 865.20 865.20 865.20 865.20 16.0K
12:38 865.40 865.40 865.40 865.40 2.1K
12:39 865.80 865.80 865.80 865.80 1.3K
12:40 865.60 865.60 865.40 865.60 1.1K
12:41 865.40 865.40 865.40 865.40 1.1K
12:43 865.00 865.00 865.00 865.00 1.1K
12:44 865.00 865.40 865.00 865.40 0.6K
12:48 865.20 865.40 865.20 865.40 0.9K
12:49 865.40 865.40 865.20 865.20 0.2K
12:50 865.00 865.00 865.00 865.00 4.8K
12:52 865.00 865.00 865.00 865.00 2.2K
12:54 865.00 865.00 865.00 865.00 0.4K
12:55 864.80 865.00 864.80 865.00 1.6K
13:00 864.80 865.40 864.80 865.40 13.0K
13:01 866.00 866.00 866.00 866.00 1.1K
13:06 865.80 866.00 865.80 866.00 2.7K
13:07 866.20 866.80 866.20 866.80 1.8K
13:09 866.60 866.60 866.60 866.60 3.5K
13:12 866.40 866.40 866.40 866.40 0.2K
13:13 866.60 866.80 866.60 866.60 1.4K
13:16 866.40 866.40 866.40 866.40 0.4K
13:17 866.20 866.20 866.20 866.20 0.4K
13:18 866.20 866.60 866.20 866.60 0.9K
13:19 866.62 866.62 866.62 866.62 0.0K
13:20 866.40 866.40 866.40 866.40 0.2K
13:21 866.60 866.60 866.60 866.60 0.0K
13:23 866.20 866.20 866.20 866.20 0.9K
13:25 866.00 866.00 866.00 866.00 0.1K
13:28 865.80 865.80 865.80 865.80 0.3K
13:29 865.80 865.80 865.60 865.60 2.3K
13:30 865.60 866.00 865.60 866.00 1.2K
13:32 865.80 865.80 865.80 865.80 0.2K
13:35 865.66 865.66 865.66 865.66 0.1K
13:36 865.80 866.00 865.80 866.00 1.4K
13:37 865.80 866.00 865.80 866.00 1.8K
13:38 866.00 866.00 865.80 866.00 4.0K
13:40 866.00 866.60 866.00 866.60 2.6K
13:41 866.60 866.60 866.60 866.60 0.3K
13:42 866.40 866.40 866.40 866.40 1.0K
13:43 866.80 867.00 866.80 867.00 2.2K
13:44 867.40 867.80 867.40 867.80 1.0K
13:45 867.60 867.60 867.40 867.40 0.5K
13:46 867.40 867.40 867.40 867.40 0.1K
13:47 867.60 867.60 867.60 867.60 0.1K
13:48 867.20 867.20 867.20 867.20 0.3K
13:56 867.40 867.40 867.40 867.40 0.5K
13:57 867.40 867.40 867.20 867.20 1.8K
13:59 867.20 867.20 867.00 867.00 0.9K
14:00 867.00 867.00 867.00 867.00 0.2K
14:01 867.00 867.00 866.80 866.80 1.0K
14:02 867.00 867.00 867.00 867.00 1.8K
14:06 867.20 867.20 867.20 867.20 1.3K
14:07 867.40 867.40 867.40 867.40 0.4K
14:08 867.60 867.60 867.20 867.20 1.8K
14:09 867.00 867.00 867.00 867.00 16.5K
14:10 867.00 867.20 867.00 867.20 1.9K
14:11 867.20 867.20 867.20 867.20 0.4K
14:12 867.40 867.40 867.40 867.40 0.3K
14:13 867.40 867.40 867.40 867.40 1.2K
14:14 867.20 867.20 867.20 867.20 0.5K
14:16 867.26 867.26 867.20 867.20 0.7K
14:18 867.40 867.40 866.80 866.80 11.2K
14:20 866.80 866.80 866.80 866.80 1.7K
14:22 866.80 866.80 866.60 866.80 2.8K
14:23 867.20 867.40 867.20 867.40 0.4K
14:24 868.00 868.00 867.20 867.20 3.9K
14:30 867.60 867.60 867.60 867.60 4.0K
14:31 867.60 867.80 867.60 867.60 1.1K
14:35 867.40 867.40 867.40 867.40 3.3K
14:36 867.40 867.80 867.40 867.80 3.3K
14:38 867.80 867.80 866.20 866.32 4.3K
14:39 866.00 866.20 866.00 866.20 2.2K
14:40 865.60 865.60 865.60 865.60 0.3K
14:41 865.80 865.80 865.40 865.40 3.0K
14:42 865.80 865.80 865.80 865.80 0.8K
14:43 866.00 866.00 866.00 866.00 0.3K
14:44 867.00 867.00 867.00 867.00 0.1K
14:46 867.40 867.40 867.40 867.40 0.0K
14:47 867.20 867.20 867.20 867.20 1.1K
14:48 867.40 867.40 867.20 867.20 2.2K
14:49 867.40 867.40 867.00 867.20 1.3K
14:50 867.40 867.40 867.20 867.20 1.8K
14:51 867.20 867.20 867.20 867.20 1.1K
14:52 867.20 867.20 867.00 867.00 1.0K
14:54 866.80 866.80 866.80 866.80 0.0K
14:55 867.20 867.40 867.20 867.40 3.4K
14:56 867.60 867.80 867.60 867.80 0.6K
14:57 868.20 868.20 868.20 868.20 0.8K
14:58 868.60 868.60 868.60 868.60 0.4K
15:00 869.20 869.20 867.40 867.60 3.6K
15:01 867.80 867.80 867.80 867.80 0.4K
15:02 867.80 867.80 867.80 867.80 0.4K
15:03 867.80 868.20 867.80 868.20 1.2K
15:04 867.80 867.80 867.80 867.80 1.7K
15:05 868.00 868.40 868.00 868.40 0.5K
15:06 868.80 868.80 868.80 868.80 0.2K
15:07 868.60 868.60 868.60 868.60 0.5K
15:08 868.60 868.60 868.60 868.60 0.4K
15:11 868.40 868.40 868.40 868.40 1.7K
15:12 868.40 868.40 868.20 868.20 1.4K
15:13 868.40 868.40 868.40 868.40 0.5K
15:14 868.20 868.20 868.20 868.20 0.3K
15:15 868.20 868.20 868.20 868.20 0.6K
15:16 868.00 868.00 868.00 868.00 0.5K
15:17 868.20 868.20 868.20 868.20 0.6K
15:18 868.40 868.40 868.40 868.40 1.1K
15:19 868.40 868.40 868.40 868.40 0.8K
15:20 868.40 868.40 868.40 868.40 2.6K
15:21 868.60 869.00 868.60 869.00 2.4K
15:22 869.40 869.40 869.40 869.40 1.0K
15:23 869.00 869.00 869.00 869.00 0.7K
15:24 869.00 869.00 869.00 869.00 0.4K
15:25 868.60 868.80 868.60 868.80 2.2K
15:26 868.80 868.80 868.80 868.80 0.3K
15:27 869.20 869.20 868.80 868.80 1.7K
15:28 869.00 869.00 869.00 869.00 1.7K
15:29 868.80 868.80 868.80 868.80 0.5K
15:30 868.60 868.60 868.60 868.60 0.1K
15:31 868.80 868.80 868.61 868.61 6.9K
15:32 868.40 868.60 868.00 868.60 3.5K
15:33 868.60 868.60 868.60 868.60 0.7K
15:34 868.60 868.60 868.60 868.60 0.6K
15:36 868.80 868.80 868.60 868.60 1.3K
15:38 868.60 868.60 868.40 868.60 3.5K
15:39 868.60 868.60 868.60 868.60 0.9K
15:40 868.40 868.60 868.40 868.40 3.2K
15:42 868.30 868.30 868.30 868.30 0.6K
15:43 868.20 868.20 868.20 868.20 0.6K
15:44 868.40 868.60 868.20 868.20 3.9K
15:47 868.14 868.14 868.14 868.14 1.5K
15:49 868.00 868.00 867.80 867.80 4.2K
15:50 867.80 867.80 867.20 867.20 2.8K
15:51 867.20 867.20 867.20 867.20 1.6K
15:52 867.20 867.20 867.00 867.00 3.9K
15:53 866.80 867.00 866.80 866.80 0.5K
15:54 866.40 866.40 866.40 866.40 1.0K
15:55 866.40 866.40 866.20 866.20 1.0K
15:56 866.40 866.40 866.20 866.20 1.5K
15:57 866.20 866.40 866.20 866.40 1.0K
15:58 866.20 866.40 866.20 866.40 2.0K
15:59 866.40 866.40 866.00 866.00 8.9K
16:00 865.80 865.80 865.40 865.60 15.6K
16:01 865.60 865.60 865.60 865.60 1.8K
16:02 865.40 865.40 865.00 865.20 2.2K
16:04 865.20 865.20 865.20 865.20 1.7K
16:05 865.40 865.40 865.40 865.40 1.1K
16:06 865.40 865.40 865.40 865.40 0.1K
16:07 865.40 865.40 865.20 865.20 2.4K
16:08 865.40 865.40 865.40 865.40 1.4K
16:10 865.60 865.80 865.60 865.80 3.0K
16:11 866.00 866.20 865.80 866.20 5.3K
16:12 866.20 866.20 866.20 866.20 0.9K
16:13 866.00 866.00 866.00 866.00 0.0K
16:14 866.00 866.00 866.00 866.00 1.5K
16:15 866.00 866.00 865.80 866.00 4.9K
16:16 866.20 866.80 866.20 866.80 1.3K
16:17 866.60 866.60 866.60 866.60 0.0K
16:18 866.80 866.80 866.80 866.80 0.5K
16:19 866.80 866.80 866.80 866.80 1.1K
16:20 867.00 867.20 867.00 867.20 2.1K
16:21 867.20 867.40 867.20 867.40 2.2K
16:22 867.60 868.20 867.60 868.20 4.2K
16:23 868.20 868.20 868.20 868.20 0.3K
16:24 868.00 868.00 868.00 868.00 3.7K
16:25 867.80 867.80 867.60 867.60 5.0K
16:26 867.60 867.60 867.60 867.60 4.3K
16:27 867.60 867.60 867.60 867.60 4.6K
16:28 867.60 867.60 867.40 867.40 6.8K
16:29 867.40 867.40 866.80 866.80 4.1K
16:35 865.00 865.00 865.00 865.00 5,338.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible