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
08:00 887.00 887.00 884.42 886.00 24.6K
08:01 885.20 887.60 885.20 887.60 4.4K
08:02 889.00 889.00 888.80 889.00 1.7K
08:03 887.80 887.80 887.80 887.80 0.5K
08:04 888.40 889.00 888.20 888.20 1.1K
08:05 888.20 888.20 887.80 887.80 0.7K
08:06 888.00 888.20 887.60 888.20 1.2K
08:07 888.20 890.00 888.20 889.60 1.7K
08:08 889.60 889.60 889.60 889.60 0.2K
08:09 889.40 889.40 889.20 889.20 0.8K
08:10 888.20 888.60 888.20 888.60 2.8K
08:11 888.40 888.40 888.20 888.20 0.4K
08:12 888.20 888.20 888.20 888.20 0.3K
08:14 888.60 888.60 888.40 888.40 0.1K
08:15 888.00 888.00 887.85 887.85 1.1K
08:17 888.00 888.00 888.00 888.00 0.4K
08:21 888.20 888.20 887.80 887.80 0.6K
08:22 887.40 887.80 887.40 887.80 6.0K
08:24 887.60 887.60 887.60 887.60 0.3K
08:26 887.60 887.60 887.60 887.60 0.4K
08:27 888.20 888.20 888.20 888.20 0.8K
08:29 888.00 888.00 888.00 888.00 0.7K
08:30 888.20 888.20 888.20 888.20 0.5K
08:32 888.40 888.40 888.40 888.40 0.5K
08:33 889.20 889.80 889.20 889.80 3.7K
08:35 889.80 890.00 889.80 890.00 2.2K
08:38 889.80 890.00 889.40 889.40 1.5K
08:40 889.48 889.48 889.48 889.48 0.5K
08:42 889.43 889.43 889.00 889.00 1.0K
08:43 889.20 889.20 889.20 889.20 0.6K
08:44 889.20 889.20 889.20 889.20 0.1K
08:46 889.40 889.40 889.40 889.40 0.1K
08:47 889.60 889.60 889.60 889.60 0.3K
08:48 889.80 890.00 889.40 889.40 3.1K
08:49 889.60 889.60 889.60 889.60 0.1K
08:56 890.00 890.00 890.00 890.00 0.4K
08:57 889.54 889.54 889.54 889.54 0.1K
08:59 889.40 889.40 889.40 889.40 0.7K
09:00 889.20 889.20 889.20 889.20 0.5K
09:01 889.00 889.00 888.80 888.80 1.0K
09:02 888.80 888.80 888.80 888.80 0.0K
09:03 888.60 888.60 888.60 888.60 0.4K
09:06 888.80 888.80 888.80 888.80 0.1K
09:07 888.60 888.60 888.60 888.60 0.2K
09:08 888.20 888.20 888.09 888.09 0.2K
09:09 888.00 888.40 888.00 888.40 6.0K
09:10 888.80 889.00 888.80 889.00 2.0K
09:11 888.80 888.80 888.80 888.80 2.4K
09:12 888.60 888.60 888.50 888.50 0.2K
09:15 888.60 888.60 888.60 888.60 0.3K
09:18 888.40 888.40 888.40 888.40 0.2K
09:19 888.00 888.60 888.00 888.60 3.4K
09:22 888.40 888.40 888.40 888.40 0.4K
09:25 888.80 888.80 888.60 888.80 2.1K
09:26 888.80 888.80 888.60 888.60 0.1K
09:27 888.60 888.60 888.60 888.60 1.3K
09:30 888.80 888.80 888.80 888.80 0.5K
09:31 889.20 889.20 889.20 889.20 1.2K
09:32 889.20 889.20 889.00 889.00 6.5K
09:33 889.00 889.00 889.00 889.00 1.0K
09:36 888.80 888.80 888.80 888.80 0.8K
09:40 888.60 888.80 888.60 888.80 1.4K
09:41 888.60 889.40 888.40 889.40 2.6K
09:43 889.60 889.60 889.60 889.60 0.1K
09:44 889.60 889.60 889.60 889.60 0.4K
09:45 889.60 889.60 889.60 889.60 0.4K
09:46 889.80 889.80 889.80 889.80 0.2K
09:47 889.40 889.40 889.40 889.40 1.3K
09:49 889.20 889.20 889.20 889.20 1.9K
09:50 889.00 889.20 889.00 889.00 1.6K
09:54 889.40 889.40 889.40 889.40 0.0K
09:59 889.20 889.20 889.20 889.20 0.2K
10:00 889.40 889.40 889.40 889.40 0.5K
10:05 888.80 888.80 888.60 888.60 2.2K
10:06 889.00 889.00 888.80 888.80 1.6K
10:09 889.15 889.20 889.15 889.20 0.6K
10:10 889.40 889.40 889.40 889.40 1.1K
10:11 889.20 889.20 889.20 889.20 0.4K
10:12 889.00 889.00 889.00 889.00 0.1K
10:13 888.80 888.83 888.80 888.83 0.6K
10:14 888.80 889.20 888.80 889.20 0.6K
10:16 888.60 888.60 888.60 888.60 1.6K
10:18 889.00 889.00 889.00 889.00 0.0K
10:19 889.00 889.00 889.00 889.00 0.1K
10:24 889.60 889.60 889.60 889.60 0.1K
10:25 889.80 889.80 889.80 889.80 0.2K
10:26 890.00 890.00 890.00 890.00 0.7K
10:27 890.00 890.40 890.00 890.40 30.6K
10:28 890.40 890.80 890.00 890.80 51.0K
10:29 891.00 891.00 890.60 890.80 7.7K
10:30 890.20 890.20 889.80 889.80 1.3K
10:31 890.40 890.40 890.40 890.40 0.4K
10:33 890.20 890.20 890.20 890.20 0.3K
10:36 890.20 890.20 890.00 890.00 4.7K
10:37 890.20 890.20 890.20 890.20 13.6K
10:39 890.20 890.20 890.20 890.20 0.8K
10:40 890.20 890.20 890.00 890.20 2.4K
10:41 890.40 890.40 890.40 890.40 0.0K
10:42 890.20 890.20 890.20 890.20 0.4K
10:43 890.00 890.00 890.00 890.00 0.6K
10:44 890.00 890.20 889.80 890.20 2.9K
10:45 889.80 890.00 889.80 890.00 1.7K
10:46 890.40 890.60 890.40 890.40 8.5K
10:47 890.20 890.20 890.00 890.00 1.2K
10:49 890.20 890.20 890.20 890.20 1.4K
10:56 890.00 890.00 890.00 890.00 1.3K
10:58 890.00 890.00 889.80 889.80 1.0K
10:59 889.60 889.60 889.60 889.60 0.6K
11:00 889.60 889.80 889.60 889.80 1.1K
11:01 890.00 890.00 890.00 890.00 0.3K
11:02 890.20 890.20 890.00 890.00 2.4K
11:03 890.00 890.00 890.00 890.00 0.2K
11:05 889.60 889.60 889.60 889.60 0.0K
11:06 889.80 890.17 889.80 889.80 0.9K
11:10 890.14 890.14 890.14 890.14 0.9K
11:11 890.27 890.27 890.27 890.27 0.7K
11:12 890.20 890.20 890.20 890.20 1.3K
11:13 890.00 890.00 890.00 890.00 2.2K
11:16 890.40 890.40 890.20 890.20 2.9K
11:17 890.60 890.60 890.60 890.60 1.3K
11:18 890.40 890.40 890.40 890.40 0.6K
11:20 890.60 890.60 890.60 890.60 0.3K
11:22 890.40 890.40 890.20 890.20 3.7K
11:23 890.10 890.40 890.10 890.40 3.1K
11:24 890.40 890.40 890.20 890.20 1.5K
11:26 890.40 890.40 890.40 890.40 1.5K
11:27 890.40 890.40 890.40 890.40 0.4K
11:30 890.20 890.20 890.20 890.20 0.1K
11:31 890.20 890.20 890.20 890.20 1.3K
11:32 890.20 890.20 890.20 890.20 0.6K
11:33 890.20 890.20 890.20 890.20 0.7K
11:34 890.40 890.60 890.40 890.60 15.2K
11:35 890.40 890.40 890.40 890.40 0.4K
11:37 890.60 890.60 890.60 890.60 0.2K
11:38 890.60 890.80 890.60 890.80 1.3K
11:40 890.60 890.60 890.60 890.60 1.3K
11:41 890.60 890.60 890.40 890.40 10.0K
11:45 890.60 890.60 890.60 890.60 1.9K
11:46 890.80 890.80 890.80 890.80 5.6K
11:48 891.00 891.20 890.80 890.80 45.6K
11:49 890.80 891.80 890.00 891.40 386.3K
11:50 891.40 891.80 891.40 891.80 4.3K
11:51 891.80 892.00 891.80 891.80 2.3K
11:52 892.00 892.00 892.00 892.00 0.1K
11:53 892.00 892.00 892.00 892.00 0.5K
11:55 891.95 892.20 891.95 892.20 1.0K
11:56 892.00 892.00 891.80 891.80 0.5K
12:00 891.40 891.40 891.40 891.40 0.6K
12:01 891.28 891.40 891.28 891.40 3.6K
12:03 891.60 891.60 891.60 891.60 1.6K
12:04 891.60 891.60 891.60 891.60 0.1K
12:05 891.50 891.50 891.20 891.20 200.8K
12:07 891.80 891.80 891.80 891.80 0.5K
12:08 891.80 891.80 891.80 891.80 1.0K
12:09 891.80 891.80 891.60 891.60 4.6K
12:10 891.40 891.40 891.40 891.40 0.5K
12:14 891.60 891.60 891.60 891.60 30.4K
12:15 891.60 891.60 891.60 891.60 8.1K
12:16 891.60 891.60 891.60 891.60 3.3K
12:17 891.60 891.60 891.60 891.60 2.5K
12:18 891.60 891.60 891.40 891.40 8.9K
12:19 891.20 891.20 890.80 890.80 1.4K
12:20 890.40 890.40 890.40 890.40 3.0K
12:21 890.41 890.41 890.41 890.41 0.3K
12:22 890.60 890.60 890.60 890.60 0.8K
12:23 890.40 890.40 890.40 890.40 1.9K
12:25 890.40 890.40 890.20 890.20 0.7K
12:27 889.80 889.80 889.60 889.60 1.1K
12:29 889.40 889.49 889.40 889.49 0.1K
12:30 890.20 890.20 890.20 890.20 0.3K
12:31 890.05 890.05 890.05 890.05 0.1K
12:32 890.00 890.00 890.00 890.00 0.1K
12:34 890.00 890.00 890.00 890.00 1.1K
12:35 889.80 889.80 889.80 889.80 0.2K
12:39 889.90 889.90 889.90 889.90 0.0K
12:40 889.80 889.80 889.80 889.80 0.3K
12:42 889.80 889.80 889.80 889.80 0.0K
12:44 889.60 889.60 889.60 889.60 9.5K
12:45 889.80 889.80 889.80 889.80 0.2K
12:50 889.80 889.80 889.80 889.80 0.2K
12:51 889.60 889.60 889.60 889.60 0.3K
12:55 890.20 890.20 890.20 890.20 0.7K
12:56 890.40 890.40 890.40 890.40 0.5K
12:57 890.60 890.60 890.40 890.40 1.0K
12:58 890.60 890.60 890.40 890.40 2.9K
12:59 890.20 890.20 890.00 890.00 0.8K
13:00 889.80 889.80 889.80 889.80 0.0K
13:01 889.60 889.60 889.60 889.60 0.0K
13:02 889.40 889.40 889.40 889.40 0.9K
13:03 889.60 889.60 889.60 889.60 0.0K
13:04 889.60 889.60 889.60 889.60 0.2K
13:05 889.60 889.60 889.60 889.60 0.1K
13:06 889.60 889.60 889.60 889.60 0.5K
13:07 889.20 889.20 889.20 889.20 0.8K
13:10 890.00 890.00 890.00 890.00 0.8K
13:15 890.40 890.40 890.40 890.40 1.1K
13:18 890.20 890.20 890.20 890.20 0.3K
13:19 889.80 889.80 889.80 889.80 0.6K
13:20 890.00 890.00 890.00 890.00 0.0K
13:21 890.80 890.80 890.80 890.80 1.7K
13:29 891.40 891.40 891.20 891.20 1.2K
13:30 891.40 891.40 891.40 891.40 1.8K
13:34 891.60 891.60 891.40 891.40 4.7K
13:37 891.43 891.43 891.43 891.43 0.1K
13:40 891.00 891.00 890.80 890.80 1.1K
13:41 890.60 890.60 890.60 890.60 0.2K
13:43 890.29 890.29 890.29 890.29 1.5K
13:46 890.20 890.20 890.00 890.00 1.0K
13:50 890.00 890.20 890.00 890.20 0.5K
13:51 890.00 890.00 890.00 890.00 0.4K
13:54 889.90 889.90 889.90 889.90 0.3K
13:56 890.20 890.40 890.20 890.40 0.2K
14:00 890.40 890.40 890.00 890.00 2.4K
14:02 889.60 889.60 889.60 889.60 0.1K
14:03 890.00 890.00 890.00 890.00 0.7K
14:04 889.80 889.80 889.80 889.80 0.1K
14:06 890.00 890.00 890.00 890.00 1.3K
14:08 889.20 889.20 889.20 889.20 3.4K
14:09 888.80 888.80 888.60 888.71 0.7K
14:11 888.40 888.60 888.20 888.60 5.5K
14:12 888.80 888.80 888.80 888.80 0.1K
14:13 888.80 888.80 888.20 888.20 6.3K
14:14 888.20 888.20 888.20 888.20 0.1K
14:16 888.40 888.40 888.40 888.40 0.2K
14:18 888.60 888.60 888.60 888.60 0.2K
14:21 888.40 888.40 888.40 888.40 1.6K
14:22 888.20 888.20 888.20 888.20 0.9K
14:23 888.40 888.40 888.40 888.40 0.2K
14:24 888.20 888.40 888.20 888.40 2.5K
14:27 888.40 888.40 888.40 888.40 1.1K
14:28 888.20 888.20 888.20 888.20 1.3K
14:29 887.80 887.80 887.80 887.80 0.3K
14:30 887.60 888.20 887.60 888.20 1.6K
14:31 888.20 888.20 887.80 887.80 2.1K
14:32 888.00 888.00 887.80 887.80 6.3K
14:34 887.80 888.00 887.60 887.60 0.6K
14:35 887.40 887.50 887.40 887.50 1.4K
14:36 887.80 888.00 887.80 888.00 4.1K
14:37 888.20 888.20 888.00 888.00 0.7K
14:39 887.80 887.80 887.80 887.80 0.0K
14:40 888.10 888.20 888.00 888.20 3.9K
14:41 888.20 888.20 888.20 888.20 0.2K
14:42 888.00 888.00 888.00 888.00 0.0K
14:44 888.40 888.40 888.40 888.40 1.2K
14:45 888.40 888.40 888.40 888.40 0.4K
14:46 888.60 888.80 888.60 888.60 2.2K
14:47 888.60 888.60 888.40 888.40 1.1K
14:48 888.60 888.80 888.60 888.80 1.0K
14:49 889.00 889.20 889.00 889.20 0.5K
14:50 889.40 889.80 889.40 889.60 3.7K
14:52 889.40 889.60 889.40 889.60 0.8K
14:53 889.60 889.60 889.60 889.60 0.6K
14:54 889.40 889.50 889.40 889.50 0.3K
14:55 889.80 890.00 889.80 890.00 2.2K
14:56 890.00 890.00 890.00 890.00 0.0K
14:57 890.00 890.00 890.00 890.00 1.6K
14:58 889.60 889.60 889.00 889.00 10.8K
14:59 888.80 888.80 888.80 888.80 0.2K
15:00 889.00 889.20 889.00 889.20 0.4K
15:01 889.20 889.60 888.20 888.80 94.5K
15:02 889.20 889.20 888.80 889.00 42.7K
15:03 889.20 889.20 888.00 888.80 110.9K
15:04 888.80 888.80 888.80 888.80 0.2K
15:05 888.60 889.00 888.40 888.40 1.8K
15:06 888.20 888.20 887.80 888.20 7.5K
15:07 888.00 888.00 887.80 887.80 0.7K
15:08 887.60 887.60 887.40 887.40 0.3K
15:09 887.00 887.00 887.00 887.00 0.1K
15:10 887.20 887.80 887.20 887.80 1.7K
15:11 888.00 888.00 888.00 888.00 0.4K
15:13 888.20 888.20 888.20 888.20 3.4K
15:14 888.60 888.60 888.60 888.60 0.8K
15:15 888.80 888.80 888.72 888.72 1.7K
15:16 889.20 889.40 889.20 889.40 0.5K
15:17 889.40 889.60 889.40 889.60 3.6K
15:20 889.80 890.00 889.80 890.00 0.7K
15:21 890.20 890.60 890.20 890.60 2.6K
15:23 890.60 890.80 890.60 890.80 2.8K
15:24 890.80 890.80 890.80 890.80 0.1K
15:25 890.60 890.60 890.40 890.40 1.7K
15:27 890.20 890.20 890.20 890.20 0.2K
15:28 890.34 890.40 890.34 890.40 0.7K
15:30 890.20 890.20 889.80 889.80 1.3K
15:31 889.60 889.60 889.60 889.60 0.5K
15:32 889.40 889.40 889.40 889.40 0.1K
15:33 889.00 889.80 889.00 889.80 10.5K
15:35 889.60 890.00 889.60 890.00 0.3K
15:36 890.20 890.20 890.20 890.20 0.5K
15:37 889.80 889.80 889.80 889.80 4.1K
15:38 889.79 889.79 889.79 889.79 0.8K
15:39 890.00 890.00 890.00 890.00 0.7K
15:40 890.20 890.20 890.20 890.20 0.7K
15:41 890.20 890.20 890.20 890.20 0.7K
15:42 890.20 890.20 890.00 890.00 1.7K
15:44 890.00 890.00 890.00 890.00 0.0K
15:46 890.00 890.00 889.80 889.80 1.4K
15:47 889.80 889.80 889.60 889.60 1.2K
15:48 889.68 889.80 889.68 889.80 0.3K
15:49 889.80 889.80 889.80 889.80 0.9K
15:50 890.20 890.20 890.20 890.20 0.8K
15:51 890.40 890.60 890.40 890.60 0.0K
15:52 890.40 890.40 890.40 890.40 0.8K
15:54 890.40 890.40 890.20 890.20 5.2K
15:55 890.20 890.20 890.00 890.00 0.9K
15:56 890.40 890.40 890.20 890.20 0.3K
15:57 890.00 890.20 890.00 890.20 3.4K
15:58 890.20 890.20 890.20 890.20 0.6K
15:59 890.20 890.20 890.20 890.20 0.1K
16:00 890.40 890.40 890.00 890.00 2.7K
16:01 889.80 889.80 889.80 889.80 1.0K
16:02 889.80 889.80 889.80 889.80 0.8K
16:03 889.80 889.80 889.80 889.80 1.4K
16:04 889.80 889.80 889.80 889.80 1.4K
16:05 889.60 890.00 889.60 890.00 5.5K
16:06 890.00 890.00 890.00 890.00 0.5K
16:07 889.90 890.60 889.90 890.20 7.3K
16:08 890.20 890.20 890.00 890.00 1.2K
16:10 890.19 890.28 890.19 890.28 0.3K
16:11 890.00 890.00 889.80 889.80 3.9K
16:12 889.80 889.80 889.80 889.80 1.2K
16:13 889.60 889.60 889.60 889.60 1.0K
16:14 889.74 889.74 889.74 889.74 0.0K
16:15 889.80 889.80 889.80 889.80 0.5K
16:17 889.72 889.72 889.72 889.72 0.3K
16:18 890.00 890.00 889.80 889.80 4.7K
16:19 890.00 890.00 889.80 889.80 3.6K
16:20 889.80 889.80 889.80 889.80 4.6K
16:21 889.60 890.20 889.60 890.20 5.7K
16:22 890.00 890.00 890.00 890.00 2.6K
16:23 890.00 890.00 890.00 890.00 0.8K
16:24 890.20 890.20 890.00 890.00 2.2K
16:25 890.20 890.20 889.80 889.80 2.6K
16:26 889.80 889.80 889.80 889.80 1.9K
16:27 890.00 890.00 890.00 890.00 0.6K
16:28 890.00 890.20 890.00 890.20 3.6K
16:29 890.20 890.20 890.00 890.00 3.1K
16:35 891.40 891.70 891.40 891.40 729.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible