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
08:00 851.20 851.40 851.20 851.40 3.0K
08:01 852.60 852.60 852.60 852.60 3.0K
08:02 852.40 853.10 852.20 852.40 9.8K
08:03 852.60 852.60 852.40 852.40 1.7K
08:04 852.80 854.40 852.80 854.40 0.8K
08:05 855.40 856.00 855.40 856.00 0.7K
08:06 857.00 857.20 856.60 857.20 5.6K
08:07 859.00 859.20 859.00 859.00 8.0K
08:08 858.20 858.20 858.00 858.00 2.3K
08:09 860.00 861.40 860.00 861.40 5.2K
08:10 862.00 863.80 862.00 863.80 44.4K
08:11 864.00 865.00 862.60 862.60 3.5K
08:12 863.20 863.20 861.60 861.60 2.2K
08:13 861.20 862.60 861.20 862.60 2.1K
08:15 863.80 864.60 862.80 864.00 2.5K
08:16 863.80 864.00 863.80 864.00 1.5K
08:17 863.40 863.40 862.60 862.60 1.6K
08:18 862.34 862.80 862.20 862.20 1.0K
08:19 861.80 861.80 860.80 861.00 8.2K
08:20 861.60 862.60 861.20 862.60 10.8K
08:21 862.00 862.00 861.40 861.40 6.4K
08:22 861.20 862.40 861.20 862.40 6.6K
08:23 862.60 862.60 861.00 861.40 7.2K
08:24 862.40 863.20 862.40 862.60 6.8K
08:25 862.80 862.80 862.80 862.80 0.5K
08:26 863.20 864.40 863.20 863.60 19.1K
08:27 863.80 863.80 862.00 862.00 20.0K
08:28 861.40 861.40 861.40 861.40 2.9K
08:31 862.60 862.60 862.60 862.60 0.0K
08:32 862.82 863.20 862.60 863.20 4.0K
08:33 861.60 861.60 861.60 861.60 1.2K
08:34 861.80 861.80 861.20 861.54 3.9K
08:35 862.40 862.40 862.40 862.40 1.1K
08:36 862.20 862.20 862.00 862.00 0.9K
08:37 862.09 862.20 862.09 862.20 0.5K
08:38 862.40 862.80 862.00 862.40 61.1K
08:39 862.80 862.80 862.40 862.40 27.2K
08:40 862.40 862.50 861.40 862.50 607.2K
08:41 861.80 865.00 861.80 865.00 18.6K
08:42 865.00 865.00 865.00 865.00 3.4K
08:43 865.60 865.60 865.60 865.60 1.6K
08:44 866.00 866.40 860.61 866.40 38.8K
08:45 866.34 866.34 866.00 866.00 2.4K
08:46 866.00 866.00 864.20 864.80 12.7K
08:47 863.60 864.00 863.60 864.00 1.8K
08:48 864.40 864.40 864.40 864.40 0.6K
08:49 864.40 864.40 864.40 864.40 0.7K
08:51 865.60 866.20 865.60 866.20 7.0K
08:52 866.40 867.20 866.40 867.00 14.4K
08:53 866.40 866.40 865.80 865.80 1.2K
08:54 865.40 865.80 865.40 865.80 0.4K
08:55 865.20 865.20 865.20 865.20 0.7K
08:56 864.20 864.40 864.20 864.40 4.6K
08:58 864.58 864.58 863.80 863.80 0.8K
09:00 864.00 864.00 862.80 862.80 3.4K
09:01 863.40 863.40 863.40 863.40 0.0K
09:05 863.40 864.00 863.40 864.00 0.2K
09:06 863.60 863.80 863.40 863.60 1.5K
09:07 863.38 863.38 863.38 863.38 0.1K
09:08 863.20 863.40 863.20 863.40 1.0K
09:09 864.00 864.00 864.00 864.00 0.3K
09:14 865.20 865.20 864.80 864.80 1.4K
09:15 864.40 864.40 864.40 864.40 0.4K
09:16 864.20 864.40 864.20 864.40 0.3K
09:18 864.72 864.72 864.00 864.00 2.4K
09:19 864.40 864.60 864.40 864.60 1.3K
09:20 865.40 865.40 865.40 865.40 0.4K
09:21 865.20 865.20 865.20 865.20 0.6K
09:22 864.80 864.80 864.60 864.60 1.0K
09:23 864.20 864.20 864.20 864.20 0.6K
09:24 864.20 864.40 864.20 864.40 0.2K
09:25 864.40 864.40 864.40 864.40 0.2K
09:26 864.20 864.20 864.00 864.20 0.9K
09:28 864.40 864.40 864.40 864.40 0.0K
09:29 864.40 864.80 864.40 864.80 0.7K
09:30 864.40 864.40 864.20 864.20 1.3K
09:31 864.20 864.20 863.00 863.00 3.9K
09:32 863.00 863.00 863.00 863.00 0.2K
09:33 863.00 863.00 862.40 862.40 2.1K
09:35 862.20 862.20 862.20 862.20 0.2K
09:36 862.20 862.20 861.80 861.80 1.2K
09:37 861.89 862.00 861.89 862.00 0.9K
09:38 861.80 861.80 861.60 861.80 4.2K
09:39 861.80 861.80 861.80 861.80 1.3K
09:40 861.80 862.20 861.80 862.14 0.8K
09:43 862.36 862.36 862.36 862.36 1.3K
09:44 862.00 862.00 862.00 862.00 14.3K
09:45 862.00 862.00 861.80 862.00 11.6K
09:46 862.00 862.00 861.80 861.91 5.5K
09:47 860.80 860.80 859.60 859.80 38.5K
09:48 859.80 859.80 859.00 859.00 30.1K
09:49 858.60 858.60 858.60 858.60 5.8K
09:50 858.40 858.40 856.80 857.00 39.8K
09:51 857.00 857.80 856.80 857.80 52.5K
09:52 857.40 857.40 857.20 857.20 5.0K
09:53 857.20 857.20 857.00 857.00 3.7K
09:54 857.00 857.60 857.00 857.00 7.7K
09:55 857.00 857.00 856.80 856.80 5.5K
09:56 856.40 856.40 855.80 855.80 7.7K
09:57 855.60 855.60 855.60 855.60 2.2K
09:58 856.20 856.20 856.20 856.20 0.7K
09:59 856.40 856.40 855.80 855.80 3.5K
10:00 855.00 855.00 853.80 853.80 15.5K
10:01 853.40 854.40 853.40 854.40 47.5K
10:02 854.40 855.20 854.20 855.20 3.1K
10:03 855.40 855.40 854.60 855.00 13.8K
10:04 854.40 855.00 854.40 854.80 43.4K
10:05 855.00 855.60 855.00 855.60 8.3K
10:06 855.20 855.20 855.20 855.20 0.8K
10:07 855.00 855.00 855.00 855.00 27.4K
10:08 855.20 855.40 854.40 854.40 35.2K
10:09 855.00 855.60 855.00 855.40 31.2K
10:10 855.60 855.72 855.60 855.72 0.5K
10:11 855.60 855.60 855.20 855.20 3.8K
10:12 856.80 856.80 856.80 856.80 3.4K
10:13 858.20 858.20 857.00 857.00 5.6K
10:14 858.00 858.40 858.00 858.40 0.9K
10:15 858.00 858.00 857.60 858.00 2.8K
10:16 857.80 857.80 857.80 857.80 0.5K
10:17 858.60 858.60 858.60 858.60 0.4K
10:20 859.40 859.40 858.80 858.80 2.9K
10:23 858.60 858.60 858.60 858.60 1.2K
10:24 859.00 859.00 859.00 859.00 0.5K
10:25 859.60 859.60 859.20 859.60 1.8K
10:27 859.60 859.60 859.60 859.60 0.5K
10:28 859.40 859.40 859.40 859.40 1.6K
10:31 860.40 860.80 860.40 860.80 0.6K
10:34 861.40 861.40 861.00 861.00 3.2K
10:35 861.20 861.20 861.20 861.20 1.5K
10:36 860.80 860.80 860.80 860.80 1.0K
10:37 860.40 860.40 860.20 860.20 3.2K
10:39 860.00 860.00 860.00 860.00 0.0K
10:40 860.40 860.40 860.40 860.40 0.1K
10:41 860.80 860.80 860.80 860.80 0.5K
10:43 861.00 861.00 861.00 861.00 0.7K
10:45 861.00 861.00 860.80 860.80 5.5K
10:49 861.60 862.00 861.60 862.00 1.6K
10:50 862.00 862.00 862.00 862.00 1.2K
10:51 861.60 861.60 861.60 861.60 1.4K
10:52 861.80 861.80 861.80 861.80 3.9K
10:55 861.60 861.60 861.60 861.60 1.3K
10:56 861.40 861.40 861.40 861.40 1.3K
10:58 861.20 861.20 860.80 860.80 3.3K
10:59 860.40 860.40 860.40 860.40 0.6K
11:00 860.40 860.40 860.40 860.40 1.5K
11:01 860.60 860.60 860.60 860.60 1.7K
11:02 860.42 860.42 860.42 860.42 0.0K
11:03 860.60 860.60 860.60 860.60 0.5K
11:04 860.20 860.20 859.80 859.80 1.2K
11:06 860.40 860.40 860.40 860.40 0.4K
11:07 860.20 860.20 860.20 860.20 0.2K
11:09 860.40 860.40 860.20 860.20 1.3K
11:10 860.00 860.00 859.80 859.80 1.3K
11:11 859.80 859.80 859.80 859.80 0.9K
11:20 860.20 860.20 860.20 860.20 0.5K
11:21 860.40 860.40 860.00 860.00 1.7K
11:23 860.00 860.00 859.40 859.40 4.6K
11:24 859.00 859.00 859.00 859.00 1.9K
11:25 859.00 859.00 859.00 859.00 1.7K
11:26 859.80 859.80 859.80 859.80 0.1K
11:27 859.60 859.80 859.60 859.80 2.9K
11:29 859.40 859.40 859.40 859.40 0.1K
11:32 860.40 860.40 860.40 860.40 0.1K
11:35 860.20 860.20 860.00 860.00 1.1K
11:37 860.80 860.80 860.80 860.80 0.9K
11:38 860.80 860.80 860.80 860.80 0.8K
11:39 860.80 860.80 860.80 860.80 0.4K
11:40 860.80 860.80 860.80 860.80 2.5K
11:42 861.60 861.60 861.60 861.60 0.2K
11:43 862.00 862.00 862.00 862.00 0.6K
11:46 862.40 862.40 862.40 862.40 0.3K
11:51 863.00 863.00 863.00 863.00 0.4K
11:53 863.00 863.20 863.00 863.20 1.0K
11:54 863.60 863.60 863.60 863.60 0.4K
11:55 863.00 863.00 862.80 862.80 1.5K
11:56 863.00 863.00 863.00 863.00 0.2K
11:59 863.00 863.00 863.00 863.00 2.4K
12:02 863.40 863.40 863.40 863.40 0.5K
12:04 863.00 863.00 863.00 863.00 0.6K
12:06 863.00 863.02 863.00 863.02 0.3K
12:10 862.60 862.60 862.60 862.60 0.7K
12:11 862.80 862.80 862.80 862.80 0.0K
12:12 862.80 862.80 862.80 862.80 0.3K
12:14 863.00 863.20 863.00 863.00 0.3K
12:16 863.00 863.00 863.00 863.00 1.1K
12:17 863.00 863.00 863.00 863.00 3.4K
12:19 862.60 863.00 862.60 863.00 301.1K
12:20 862.40 862.40 862.40 862.40 0.7K
12:21 863.20 863.20 863.20 863.20 0.0K
12:22 863.00 863.00 863.00 863.00 0.1K
12:23 863.20 863.40 863.20 863.40 2.0K
12:25 863.80 863.80 863.80 863.80 0.0K
12:29 864.60 864.60 864.60 864.60 0.2K
12:32 864.80 864.80 864.80 864.80 0.1K
12:33 865.00 865.00 865.00 865.00 0.3K
12:37 865.20 865.20 865.20 865.20 0.4K
12:38 865.20 865.20 865.20 865.20 0.6K
12:40 864.80 865.00 864.80 865.00 1.0K
12:45 865.40 865.40 865.40 865.40 1.4K
12:47 865.80 866.00 865.80 866.00 14.2K
12:48 866.00 866.20 866.00 866.20 2.9K
12:49 866.20 866.20 866.20 866.20 1.3K
12:51 866.00 866.00 866.00 866.00 0.5K
12:53 866.20 866.20 865.80 865.80 1.6K
12:55 865.40 865.40 865.40 865.40 0.7K
12:58 865.20 865.20 865.20 865.20 0.2K
13:03 865.09 865.09 865.09 865.09 0.0K
13:04 865.40 865.40 865.40 865.40 0.4K
13:05 865.40 865.40 865.40 865.40 0.4K
13:06 865.00 865.00 865.00 865.00 1.2K
13:07 864.80 865.60 864.80 865.60 0.2K
13:15 866.00 866.00 866.00 866.00 0.4K
13:17 866.20 866.20 866.20 866.20 1.0K
13:19 865.80 866.80 865.80 866.80 14.0K
13:22 865.80 865.80 865.80 865.80 1.5K
13:23 865.60 865.80 865.60 865.80 0.6K
13:24 865.80 865.80 865.80 865.80 0.2K
13:30 866.20 867.20 866.20 867.20 4.2K
13:31 866.89 866.89 866.89 866.89 0.6K
13:35 867.00 867.00 867.00 867.00 1.4K
13:39 867.20 867.20 867.20 867.20 1.4K
13:40 867.20 867.20 867.20 867.20 0.0K
13:41 867.20 867.20 867.20 867.20 0.0K
13:43 867.40 867.40 867.40 867.40 0.0K
13:47 866.80 866.80 866.80 866.80 1.9K
13:48 866.60 866.60 866.60 866.60 1.4K
13:50 866.80 866.80 866.80 866.80 0.4K
13:51 866.40 866.40 866.20 866.20 0.9K
13:52 866.60 866.60 866.60 866.60 0.4K
13:58 867.20 867.20 867.20 867.20 0.4K
13:59 867.80 867.80 867.80 867.80 0.0K
14:01 866.20 866.20 866.20 866.20 0.7K
14:02 866.20 866.20 866.20 866.20 0.0K
14:05 865.60 865.60 865.40 865.60 2.7K
14:06 866.20 866.20 866.20 866.20 0.5K
14:07 866.00 866.00 866.00 866.00 1.1K
14:08 865.80 865.80 865.80 865.80 2.1K
14:09 865.80 865.80 865.60 865.60 0.6K
14:10 865.60 865.60 865.60 865.60 0.0K
14:12 865.60 865.60 865.20 865.20 5.1K
14:13 865.60 865.60 865.60 865.60 0.5K
14:14 865.40 865.40 865.40 865.40 0.0K
14:15 865.80 866.00 865.80 866.00 0.7K
14:16 865.40 865.40 865.20 865.20 2.0K
14:18 864.40 864.60 864.20 864.20 2.2K
14:19 864.00 864.00 864.00 864.00 4.2K
14:20 864.40 864.40 864.40 864.40 0.4K
14:21 863.60 863.60 863.60 863.60 3.8K
14:22 864.20 864.20 863.80 864.00 121.4K
14:23 863.50 864.00 863.50 864.00 6.2K
14:24 864.00 864.00 864.00 864.00 3.0K
14:25 864.00 864.00 863.80 863.80 29.1K
14:26 863.80 864.00 863.80 864.00 3.6K
14:27 863.80 864.00 863.80 864.00 4.6K
14:28 863.80 863.80 863.60 863.60 0.7K
14:29 863.60 863.60 863.60 863.60 0.4K
14:30 863.80 863.80 863.60 863.60 2.5K
14:31 863.60 863.80 863.60 863.60 1.1K
14:32 863.60 863.60 863.60 863.60 0.8K
14:34 864.20 864.20 864.00 864.00 0.8K
14:35 864.00 864.00 863.80 863.80 5.5K
14:36 863.20 863.20 863.20 863.20 3.9K
14:37 863.20 863.20 863.00 863.00 59.4K
14:38 863.20 863.20 863.20 863.20 1.1K
14:39 863.40 863.60 863.40 863.60 1.1K
14:40 864.00 864.10 863.90 863.90 1.1K
14:41 864.00 864.00 864.00 864.00 0.2K
14:44 864.00 864.00 863.80 863.80 6.6K
14:45 864.00 864.40 863.80 864.40 1.1K
14:46 864.20 864.20 863.60 863.60 0.1K
14:48 863.80 863.80 863.80 863.80 0.2K
14:49 864.00 864.00 864.00 864.00 0.1K
14:50 864.40 864.80 864.00 864.80 1.9K
14:52 864.60 864.60 864.00 864.00 4.8K
14:53 864.20 864.20 864.20 864.20 0.7K
14:54 864.40 864.80 864.40 864.60 2.7K
14:55 864.80 865.00 864.80 864.80 4.6K
14:56 864.80 864.80 864.60 864.60 0.4K
14:58 865.00 865.00 864.80 864.80 10.2K
14:59 864.60 864.60 864.60 864.60 1.3K
15:00 864.40 864.40 864.20 864.20 0.8K
15:01 864.20 864.40 863.60 864.20 6.0K
15:03 864.60 864.60 864.60 864.60 0.0K
15:04 864.60 864.60 864.60 864.60 0.9K
15:05 864.40 864.60 864.40 864.45 1.3K
15:06 864.40 864.40 864.40 864.40 0.6K
15:07 864.20 864.20 863.60 863.60 2.5K
15:08 863.55 863.60 863.40 863.60 0.9K
15:09 863.60 863.80 863.40 863.40 1.7K
15:10 863.00 863.00 862.60 862.60 0.4K
15:12 862.40 863.40 862.40 863.40 3.3K
15:13 863.40 863.60 863.40 863.60 2.0K
15:14 863.60 863.60 863.40 863.40 3.1K
15:15 863.00 863.14 862.80 862.89 1.2K
15:16 863.20 863.20 863.20 863.20 0.0K
15:17 863.00 863.00 862.60 862.60 1.0K
15:18 862.60 862.60 862.60 862.60 2.5K
15:19 862.80 862.80 862.62 862.62 1.8K
15:20 863.00 863.60 863.00 863.60 0.8K
15:22 863.60 863.60 863.60 863.60 1.6K
15:23 864.00 864.40 864.00 864.40 2.0K
15:24 864.60 864.80 864.60 864.80 0.8K
15:25 865.00 865.00 865.00 865.00 3.2K
15:26 864.90 865.00 864.80 865.00 3.5K
15:27 864.80 865.00 864.80 865.00 1.8K
15:28 865.00 865.00 864.80 864.80 5.6K
15:29 865.00 865.00 865.00 865.00 16.9K
15:30 864.80 865.40 864.80 865.40 13.8K
15:31 865.00 865.00 865.00 865.00 38.7K
15:32 865.00 865.00 864.80 864.80 9.1K
15:33 864.40 864.80 864.40 864.60 3.3K
15:34 864.80 864.80 864.60 864.60 1.0K
15:35 864.60 864.60 864.60 864.60 0.7K
15:36 864.40 864.40 864.20 864.20 6.4K
15:37 863.80 864.40 863.80 864.40 2.2K
15:38 864.60 864.60 864.60 864.60 0.3K
15:39 865.20 865.60 865.20 865.60 1.7K
15:40 865.80 865.80 865.80 865.80 0.3K
15:41 866.60 867.20 866.60 867.20 0.6K
15:42 866.80 866.80 866.80 866.80 0.9K
15:43 867.40 867.40 865.80 865.80 9.2K
15:44 865.40 865.40 864.80 864.80 22.0K
15:45 864.80 864.80 864.80 864.80 0.4K
15:46 865.00 865.00 864.60 864.80 1.6K
15:47 864.60 864.60 864.20 864.20 1.1K
15:48 864.40 864.40 864.40 864.40 0.2K
15:49 864.60 864.80 864.60 864.80 0.5K
15:50 864.80 864.80 864.80 864.80 3.9K
15:51 865.00 865.00 865.00 865.00 8.1K
15:52 865.00 865.00 865.00 865.00 12.1K
15:53 864.80 864.80 864.60 864.60 1.9K
15:55 864.60 864.80 864.60 864.80 1.3K
15:56 864.60 864.60 864.60 864.60 0.1K
15:57 864.20 864.20 864.20 864.20 1.3K
15:58 864.20 864.20 863.40 863.40 1.8K
15:59 863.20 863.20 863.20 863.20 0.6K
16:00 863.00 863.00 863.00 863.00 3.2K
16:01 863.00 863.00 862.60 862.60 3.6K
16:02 862.60 862.60 862.20 862.40 2.9K
16:03 862.40 862.40 862.40 862.40 1.2K
16:04 862.20 862.20 862.00 862.00 1.2K
16:05 861.80 862.40 861.80 862.40 1.5K
16:06 862.40 862.80 862.40 862.80 0.6K
16:07 863.20 863.20 863.00 863.00 0.6K
16:08 862.80 863.00 862.80 862.80 1.5K
16:09 863.20 863.60 863.00 863.00 0.7K
16:10 863.00 863.20 863.00 863.20 0.5K
16:11 863.40 863.40 863.40 863.40 0.0K
16:12 863.40 863.40 863.40 863.40 0.3K
16:14 863.60 863.60 863.60 863.60 0.9K
16:15 863.40 863.40 863.40 863.40 0.4K
16:16 863.60 863.80 863.60 863.80 4.4K
16:17 864.00 864.40 864.00 864.40 1.0K
16:18 864.60 864.80 864.40 864.60 4.0K
16:19 864.60 864.60 864.50 864.50 1.3K
16:20 864.60 864.60 864.20 864.20 2.8K
16:21 864.80 865.00 864.80 865.00 13.1K
16:22 865.00 865.00 864.80 865.00 22.9K
16:23 865.00 865.00 864.80 865.00 13.6K
16:24 864.80 866.00 864.80 866.00 15.9K
16:25 866.00 866.20 866.00 866.20 6.9K
16:26 866.60 867.00 866.60 867.00 3.8K
16:27 867.00 867.00 866.80 867.00 6.7K
16:28 867.20 867.20 866.20 866.20 9.0K
16:29 866.20 866.60 866.00 866.60 1.1K
16:30 866.00 866.00 866.00 866.00 0.3K
16:35 864.60 864.60 864.60 864.60 758.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible