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
08:00 881.60 881.60 881.00 881.00 5.8K
08:02 880.60 880.60 880.11 880.18 1.3K
08:03 880.60 881.20 880.60 881.20 0.3K
08:04 881.60 882.60 881.60 882.60 0.2K
08:05 881.40 881.40 880.40 880.40 2.0K
08:07 881.40 881.40 881.40 881.40 0.0K
08:08 880.20 880.60 880.20 880.60 0.5K
08:09 879.80 879.80 879.60 879.60 0.3K
08:10 879.26 879.26 879.26 879.26 0.3K
08:11 879.40 879.80 879.20 879.20 0.2K
08:14 879.80 879.80 879.80 879.80 0.0K
08:15 880.60 880.80 880.60 880.80 1.2K
08:19 881.40 881.40 881.40 881.40 0.8K
08:20 881.20 882.20 881.20 882.20 0.1K
08:22 881.60 881.60 881.60 881.60 0.9K
08:23 882.40 882.40 882.40 882.40 0.9K
08:26 883.00 883.00 882.20 882.40 4.8K
08:28 882.40 882.40 882.40 882.40 0.0K
08:30 883.13 883.13 882.60 882.60 2.7K
08:31 883.40 883.40 883.40 883.40 1.0K
08:32 883.80 883.80 883.60 883.60 5.3K
08:33 884.00 884.00 884.00 884.00 0.0K
08:34 883.40 883.60 883.40 883.60 0.5K
08:35 883.20 883.20 883.20 883.20 0.5K
08:37 882.80 882.80 882.60 882.60 0.9K
08:38 883.40 883.40 883.40 883.40 0.7K
08:39 883.40 883.40 883.40 883.40 0.4K
08:41 883.20 883.20 882.74 882.74 2.9K
08:43 882.60 882.60 882.60 882.60 0.3K
08:48 882.20 882.20 882.20 882.20 2.3K
08:50 882.00 882.00 882.00 882.00 0.2K
08:51 882.00 882.00 882.00 882.00 0.0K
08:52 882.20 882.20 882.20 882.20 3.1K
08:53 882.40 882.40 882.40 882.40 0.1K
08:54 882.20 882.20 882.20 882.20 0.7K
08:55 881.80 881.80 881.80 881.80 2.9K
08:59 881.60 881.60 881.60 881.60 0.6K
09:00 881.40 881.40 881.40 881.40 0.3K
09:01 882.00 882.40 882.00 882.40 2.3K
09:02 883.40 883.40 883.40 883.40 1.0K
09:03 884.00 884.80 884.00 884.80 1.1K
09:04 884.60 884.60 884.40 884.40 1.5K
09:05 884.60 884.60 884.20 884.20 1.5K
09:07 884.40 884.40 884.00 884.00 0.8K
09:08 884.20 884.20 884.20 884.20 0.5K
09:11 883.80 883.80 883.80 883.80 0.1K
09:15 884.40 884.40 884.40 884.40 0.4K
09:19 885.20 885.34 885.00 885.00 0.9K
09:22 885.40 885.40 885.40 885.40 0.1K
09:23 885.80 885.80 885.60 885.60 0.6K
09:27 885.20 885.20 885.20 885.20 0.7K
09:28 884.80 884.80 884.20 884.20 2.1K
09:29 884.60 884.60 884.60 884.60 0.9K
09:31 884.60 885.20 884.40 884.40 240.5K
09:32 884.40 884.40 884.20 884.20 3.3K
09:35 884.20 884.20 884.20 884.20 0.3K
09:38 884.40 884.40 884.40 884.40 0.1K
09:40 883.80 883.80 883.44 883.44 1.3K
09:41 883.60 883.80 883.60 883.80 0.5K
09:42 883.80 884.00 883.60 883.60 0.6K
09:46 883.80 883.80 883.80 883.80 0.2K
09:48 884.00 884.20 884.00 884.20 1.6K
09:50 884.00 884.00 883.20 883.20 2.8K
09:52 883.20 883.20 883.20 883.20 2.4K
09:53 883.60 883.80 883.60 883.60 1.8K
09:54 883.40 883.40 883.40 883.40 0.3K
09:56 883.20 883.20 883.20 883.20 0.4K
09:58 883.20 883.20 883.20 883.20 0.3K
10:02 883.20 883.40 883.20 883.40 0.7K
10:03 883.20 883.20 883.00 883.09 2.3K
10:05 883.00 883.00 883.00 883.00 0.3K
10:06 883.20 883.20 883.20 883.20 0.3K
10:08 883.20 883.20 882.60 882.60 0.8K
10:09 882.80 882.80 882.40 882.40 3.8K
10:10 882.20 882.20 882.20 882.20 0.2K
10:13 881.80 881.80 881.80 881.80 1.3K
10:15 881.60 882.40 881.60 882.40 3.8K
10:16 882.40 882.40 882.40 882.40 0.2K
10:18 883.60 883.60 883.60 883.60 0.0K
10:19 883.80 884.80 883.80 884.80 14.5K
10:20 884.80 884.80 884.60 884.60 1.5K
10:21 885.00 885.00 885.00 885.00 1.2K
10:22 884.80 885.20 884.00 884.00 9.3K
10:23 884.20 884.40 884.20 884.40 0.7K
10:24 884.40 884.80 884.40 884.60 3.3K
10:25 884.40 884.60 884.40 884.60 2.2K
10:26 884.20 884.20 884.20 884.20 0.8K
10:27 883.80 883.80 883.80 883.80 0.1K
10:28 883.60 883.60 883.60 883.60 0.4K
10:30 883.40 883.60 883.40 883.60 1.0K
10:32 884.00 884.00 884.00 884.00 0.5K
10:33 884.40 885.20 884.40 885.20 2.2K
10:34 885.20 885.20 885.20 885.20 1.7K
10:35 885.60 885.60 885.60 885.60 0.6K
10:36 885.80 885.80 885.80 885.80 1.9K
10:37 886.00 886.00 886.00 886.00 0.0K
10:38 885.80 886.00 885.80 885.80 2.4K
10:40 885.60 885.60 885.60 885.60 0.3K
10:44 886.20 886.20 886.20 886.20 0.1K
10:45 886.40 886.40 886.40 886.40 0.0K
10:46 886.60 886.80 886.60 886.80 0.4K
10:49 887.40 887.40 887.40 887.40 0.8K
10:50 887.40 887.40 887.20 887.20 2.4K
10:51 887.60 887.60 887.40 887.40 1.1K
10:52 887.60 887.60 887.60 887.60 0.3K
10:54 887.40 887.40 887.40 887.40 1.9K
10:55 887.40 887.60 887.40 887.60 1.2K
10:56 887.60 887.60 887.60 887.60 0.3K
10:58 887.80 887.80 887.80 887.80 0.6K
10:59 887.80 887.80 887.80 887.80 0.7K
11:00 887.40 887.40 887.40 887.40 2.0K
11:01 887.40 887.40 887.40 887.40 0.5K
11:02 887.60 887.80 887.60 887.80 0.3K
11:03 887.80 887.80 887.20 887.20 0.8K
11:04 887.40 887.40 887.40 887.40 0.7K
11:06 887.60 887.80 887.60 887.80 0.7K
11:07 888.00 888.40 888.00 888.20 3.9K
11:08 888.40 888.40 888.40 888.40 0.0K
11:09 888.00 888.00 888.00 888.00 0.5K
11:10 888.20 888.20 888.20 888.20 16.8K
11:11 888.20 888.40 888.20 888.40 0.5K
11:15 888.60 888.60 888.60 888.60 0.6K
11:17 888.60 888.60 888.60 888.60 2.3K
11:19 888.80 889.00 888.80 888.80 0.6K
11:20 888.60 888.60 888.60 888.60 2.0K
11:22 888.49 888.60 888.49 888.60 0.3K
11:23 888.60 888.60 888.60 888.60 0.2K
11:28 889.00 889.20 889.00 889.20 2.5K
11:29 889.00 889.00 889.00 889.00 3.0K
11:31 889.00 889.40 889.00 889.40 0.7K
11:34 889.60 889.80 889.60 889.80 0.9K
11:36 889.40 889.40 889.20 889.20 2.6K
11:40 889.20 889.20 889.20 889.20 1.4K
11:41 889.00 889.00 889.00 889.00 0.0K
11:42 889.40 890.00 889.40 890.00 0.9K
11:43 890.20 891.00 890.20 891.00 11.5K
11:44 890.80 891.00 890.80 890.80 1.2K
11:45 890.60 890.60 890.60 890.60 0.5K
11:46 891.00 891.00 891.00 891.00 2.9K
11:48 891.20 891.20 891.20 891.20 0.2K
11:49 891.40 891.40 891.40 891.40 0.3K
11:50 891.60 891.60 891.60 891.60 0.6K
11:51 892.00 892.20 892.00 892.20 1.6K
11:52 892.40 892.80 892.40 892.80 0.8K
11:53 892.40 893.20 892.40 893.20 7.3K
11:54 893.40 893.40 892.60 892.80 5.1K
11:55 892.60 893.00 892.40 893.00 6.9K
11:56 893.20 893.20 893.00 893.00 0.9K
11:58 892.60 893.00 892.60 893.00 4.8K
11:59 893.00 893.00 893.00 893.00 1.8K
12:00 892.80 892.80 892.40 892.40 3.1K
12:01 892.80 892.80 892.80 892.80 0.5K
12:03 893.00 893.00 893.00 893.00 0.3K
12:04 893.00 893.00 892.80 892.80 1.4K
12:05 893.00 893.00 893.00 893.00 0.1K
12:06 893.00 893.00 893.00 893.00 0.5K
12:08 893.00 893.00 893.00 893.00 0.6K
12:09 893.00 893.20 893.00 893.20 1.2K
12:10 893.20 893.40 893.20 893.40 0.5K
12:11 893.20 893.20 893.00 893.00 2.0K
12:12 892.60 892.60 892.60 892.60 0.2K
12:14 892.40 892.40 892.20 892.20 2.9K
12:15 892.40 892.40 892.40 892.40 0.1K
12:16 892.20 892.20 892.20 892.20 0.4K
12:17 892.20 892.20 892.00 892.20 1.4K
12:19 892.40 892.40 892.40 892.40 0.5K
12:21 892.20 892.60 892.20 892.60 2.0K
12:22 892.40 892.40 892.40 892.40 0.0K
12:24 892.40 892.40 892.20 892.20 1.5K
12:25 891.80 892.00 891.80 892.00 2.0K
12:26 891.90 891.90 891.40 891.40 243.4K
12:27 891.20 891.40 891.20 891.40 4.6K
12:28 891.00 891.00 891.00 891.00 2.5K
12:29 890.40 890.40 890.40 890.40 0.4K
12:30 890.20 890.40 890.20 890.20 1.5K
12:31 890.00 890.00 889.80 889.80 1.0K
12:34 890.20 890.20 890.20 890.20 0.2K
12:39 890.80 890.80 890.60 890.60 1.6K
12:41 889.80 889.80 889.60 889.60 1.3K
12:42 889.80 889.80 889.80 889.80 0.0K
12:43 889.40 889.40 889.40 889.40 0.8K
12:44 889.40 889.40 889.40 889.40 0.3K
12:45 889.20 889.20 889.20 889.20 0.4K
12:47 889.00 889.00 889.00 889.00 1.3K
12:48 888.60 888.60 888.60 888.60 0.3K
12:49 888.80 888.80 888.40 888.40 1.0K
12:50 888.40 888.40 888.40 888.40 0.5K
12:52 888.68 888.68 888.20 888.20 1.1K
12:53 888.00 888.40 887.80 888.20 3.8K
12:55 888.00 888.00 887.60 887.60 0.9K
12:57 887.40 887.60 887.40 887.60 0.5K
13:00 888.20 888.40 888.20 888.40 0.5K
13:01 888.60 888.60 888.60 888.60 0.2K
13:02 888.60 888.60 888.60 888.60 0.3K
13:03 888.20 888.20 888.00 888.00 0.7K
13:05 888.00 888.00 888.00 888.00 0.6K
13:07 888.52 888.52 888.52 888.52 0.1K
13:08 889.00 889.20 889.00 889.20 2.4K
13:10 888.80 888.80 888.80 888.80 0.4K
13:11 889.00 889.00 889.00 889.00 1.0K
13:13 889.40 889.40 889.40 889.40 0.3K
13:14 888.80 888.80 888.80 888.80 1.2K
13:15 889.20 889.20 889.20 889.20 1.6K
13:16 888.80 888.80 888.80 888.80 0.1K
13:17 888.60 888.60 888.60 888.60 0.1K
13:18 888.60 888.60 888.60 888.60 0.4K
13:21 889.00 889.60 889.00 889.60 1.8K
13:22 889.60 889.60 889.20 889.60 2.3K
13:25 889.60 889.60 889.60 889.60 1.2K
13:26 889.60 889.80 889.60 889.80 0.7K
13:27 889.80 889.80 889.80 889.80 0.5K
13:30 890.00 890.00 889.60 890.00 2.5K
13:31 890.20 890.20 890.00 890.00 0.4K
13:34 890.60 890.60 890.00 890.20 1.4K
13:36 890.40 890.40 890.40 890.40 0.2K
13:37 890.20 890.20 890.20 890.20 0.7K
13:38 890.60 890.60 890.60 890.60 0.1K
13:39 890.40 890.60 890.40 890.60 0.8K
13:40 890.60 890.60 890.60 890.60 0.2K
13:43 890.60 890.60 890.60 890.60 0.4K
13:44 890.80 890.80 890.80 890.80 0.6K
13:45 890.60 890.60 890.60 890.60 0.8K
13:46 890.40 890.40 890.20 890.20 0.4K
13:47 890.00 890.00 890.00 890.00 2.3K
13:48 890.20 890.20 890.20 890.20 0.4K
13:49 890.20 890.20 890.20 890.20 0.8K
13:50 890.20 890.20 890.20 890.20 0.1K
13:51 890.20 890.20 890.20 890.20 0.0K
13:53 890.20 890.20 890.20 890.20 0.1K
13:54 890.40 890.60 890.40 890.60 0.4K
13:55 890.80 890.80 890.80 890.80 0.0K
13:59 890.90 890.90 890.90 890.90 3.0K
14:00 891.00 891.20 891.00 891.20 0.0K
14:01 891.20 891.40 891.20 891.40 2.1K
14:02 891.40 891.40 891.40 891.40 0.0K
14:04 891.20 891.20 891.00 891.00 1.4K
14:06 890.60 890.80 890.60 890.80 0.9K
14:07 890.80 890.80 890.40 890.40 0.5K
14:08 890.60 890.60 890.60 890.60 0.0K
14:11 890.60 890.60 890.60 890.60 0.5K
14:12 890.60 890.80 890.40 890.40 1.3K
14:13 890.20 890.20 890.00 890.00 3.3K
14:14 889.80 889.80 889.80 889.80 0.5K
14:16 890.00 890.00 890.00 890.00 0.4K
14:17 890.20 890.20 890.20 890.20 0.4K
14:19 890.60 890.60 890.60 890.60 0.0K
14:20 890.60 890.60 890.40 890.40 0.6K
14:21 890.20 890.40 890.20 890.40 0.5K
14:23 890.60 890.60 890.60 890.60 0.2K
14:24 890.20 890.20 890.20 890.20 1.2K
14:25 890.20 890.20 889.80 889.80 0.9K
14:26 889.40 889.40 889.20 889.20 0.3K
14:27 889.40 889.60 889.40 889.60 0.9K
14:28 889.80 889.80 889.80 889.80 0.4K
14:29 889.80 889.80 889.60 889.60 1.6K
14:31 889.60 889.60 889.00 889.00 1.6K
14:32 888.80 888.80 888.80 888.80 0.5K
14:33 888.80 889.20 888.60 889.20 2.3K
14:34 889.20 889.20 889.20 889.20 0.5K
14:35 888.80 888.80 888.80 888.80 1.6K
14:36 888.40 888.60 888.40 888.60 2.3K
14:37 888.80 889.20 888.80 889.20 5.5K
14:38 889.40 889.40 889.40 889.40 0.2K
14:39 889.60 889.80 889.60 889.80 1.5K
14:40 889.80 889.80 889.80 889.80 0.7K
14:41 889.60 889.60 889.60 889.60 0.2K
14:42 890.00 890.20 889.80 890.00 9.4K
14:43 890.00 890.00 889.80 889.80 1.9K
14:44 889.60 889.60 889.40 889.40 1.0K
14:45 889.40 889.60 889.40 889.40 3.7K
14:46 889.40 889.40 889.00 889.00 86.8K
14:47 889.00 889.00 888.20 888.20 3.5K
14:48 888.20 888.20 888.00 888.00 0.5K
14:49 888.20 888.60 888.20 888.60 0.7K
14:50 888.20 888.40 888.20 888.40 1.8K
14:51 888.60 888.80 888.60 888.80 0.8K
14:52 889.00 889.00 889.00 889.00 0.3K
14:53 889.20 889.20 889.20 889.20 0.2K
14:54 889.80 889.80 889.80 889.80 1.3K
14:55 889.80 890.00 889.80 890.00 0.5K
14:56 890.00 890.20 890.00 890.20 0.4K
14:57 890.20 890.20 890.20 890.20 0.6K
14:58 890.40 890.40 890.40 890.40 0.0K
14:59 890.80 890.80 890.60 890.60 4.1K
15:00 890.60 891.00 890.60 891.00 3.0K
15:01 890.80 891.20 890.80 891.20 0.4K
15:02 891.40 891.40 891.40 891.40 4.4K
15:04 891.40 891.40 891.40 891.40 2.8K
15:05 891.20 891.40 891.20 891.40 0.4K
15:06 891.20 891.24 891.20 891.24 0.5K
15:07 891.40 891.40 891.40 891.40 0.3K
15:08 891.80 892.00 891.80 892.00 1.1K
15:09 891.60 891.60 891.20 891.20 0.9K
15:10 891.20 891.20 891.20 891.20 0.4K
15:11 891.00 891.00 891.00 891.00 0.0K
15:12 891.40 891.40 891.00 891.40 3.6K
15:14 891.20 891.34 890.66 890.80 2.2K
15:15 891.00 891.20 890.80 891.20 1.7K
15:16 891.12 891.12 891.00 891.00 1.3K
15:17 890.60 890.60 890.60 890.60 0.4K
15:18 889.80 890.00 889.80 889.80 0.2K
15:19 889.60 889.60 889.20 889.40 1.3K
15:21 889.60 889.80 889.60 889.80 1.8K
15:22 890.00 890.00 890.00 890.00 0.0K
15:23 890.20 890.20 890.20 890.20 0.2K
15:24 890.20 890.20 889.60 889.60 2.8K
15:28 889.80 890.00 889.80 890.00 3.0K
15:29 890.20 890.20 889.80 890.20 2.8K
15:31 890.20 890.20 890.20 890.20 0.3K
15:32 890.00 890.20 889.80 890.20 1.9K
15:35 890.00 890.00 889.80 889.80 1.3K
15:36 889.80 890.00 889.80 890.00 0.7K
15:37 890.20 890.20 890.00 890.00 1.9K
15:38 890.00 890.00 890.00 890.00 1.1K
15:39 889.80 890.00 889.80 890.00 1.9K
15:40 890.20 890.20 890.20 890.20 2.0K
15:41 890.00 890.00 890.00 890.00 0.5K
15:42 889.80 890.20 889.60 890.20 5.1K
15:43 890.00 890.60 890.00 890.60 2.2K
15:45 890.60 890.60 890.50 890.60 1.9K
15:46 890.60 891.00 890.60 891.00 1.1K
15:48 891.00 891.20 891.00 891.00 0.8K
15:49 890.60 890.60 890.60 890.60 0.6K
15:51 890.40 890.40 890.40 890.40 1.1K
15:52 890.40 890.60 890.40 890.40 1.8K
15:53 890.20 890.20 890.20 890.20 0.5K
15:54 890.40 890.80 890.40 890.80 1.6K
15:55 890.80 890.80 890.80 890.80 0.3K
15:56 890.80 891.00 890.80 891.00 1.6K
15:58 891.00 891.00 891.00 891.00 1.2K
15:59 890.80 891.20 890.80 891.20 3.3K
16:00 891.00 891.00 890.60 890.60 2.9K
16:01 890.80 891.40 890.80 891.20 3.3K
16:02 891.20 891.60 891.20 891.60 2.1K
16:03 891.40 891.40 891.40 891.40 4.4K
16:04 891.20 891.20 891.00 891.20 3.1K
16:06 891.20 891.20 891.20 891.20 1.3K
16:07 891.20 891.20 891.20 891.20 0.4K
16:08 891.20 891.20 891.20 891.20 0.3K
16:10 891.00 891.00 890.80 890.80 3.6K
16:11 890.60 890.60 890.40 890.40 2.4K
16:12 890.20 890.20 890.20 890.20 1.9K
16:13 890.20 890.20 890.20 890.20 4.2K
16:14 890.40 890.40 890.20 890.20 12.7K
16:15 890.00 890.40 890.00 890.00 14.5K
16:16 890.00 890.20 889.60 889.80 4.1K
16:17 889.80 889.80 889.60 889.80 3.7K
16:18 890.00 890.00 890.00 890.00 0.8K
16:19 889.80 889.80 889.80 889.80 1.4K
16:20 889.60 889.80 889.60 889.60 1.6K
16:21 889.60 889.80 889.60 889.60 2.8K
16:22 889.60 889.60 889.60 889.60 1.8K
16:23 889.60 889.80 889.60 889.80 11.8K
16:24 889.40 889.40 889.40 889.40 5.1K
16:25 889.20 889.60 889.20 889.20 15.2K
16:26 889.40 889.40 889.20 889.20 4.2K
16:27 889.44 889.60 889.20 889.20 3.4K
16:28 889.60 889.60 889.20 889.40 12.1K
16:29 889.60 889.60 889.20 889.20 4.5K
16:35 891.40 891.40 891.40 891.40 1,258.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible