Auto Trader Group Plc (AUTOA)

AUTOA
🏛️ Royaume-Uni →
776.40
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 823.20 823.20 822.00 822.60 4.9K
08:01 824.40 825.80 823.60 823.90 10.3K
08:02 823.46 826.00 823.46 826.00 5.4K
08:04 825.77 826.60 825.77 826.60 0.6K
08:05 828.20 828.20 827.30 827.30 3.8K
08:07 828.19 828.19 828.19 828.19 0.0K
08:08 828.80 829.60 828.80 829.60 3.8K
08:09 829.60 829.60 829.60 829.60 0.4K
08:10 829.80 830.40 829.40 830.40 4.3K
08:11 829.92 829.92 829.92 829.92 0.2K
08:12 830.31 830.31 829.60 829.80 1.6K
08:13 829.20 830.00 829.20 830.00 2.5K
08:14 830.26 830.60 830.26 830.60 0.5K
08:15 830.80 830.80 830.60 830.60 1.0K
08:16 830.80 831.40 830.80 831.20 5.7K
08:17 831.40 831.40 830.80 830.80 0.5K
08:18 830.20 830.20 830.20 830.20 2.6K
08:19 830.00 830.00 830.00 830.00 0.2K
08:20 829.40 829.40 829.20 829.20 2.8K
08:21 829.40 830.20 829.40 830.20 1.3K
08:22 830.40 830.40 830.00 830.00 0.9K
08:24 830.40 830.80 830.40 830.80 0.2K
08:25 830.09 830.20 829.80 829.80 2.9K
08:26 829.80 830.20 829.80 830.20 2.1K
08:28 831.80 831.80 831.80 831.80 0.0K
08:30 831.00 831.00 830.60 830.60 1.8K
08:31 830.60 830.60 830.60 830.60 1.7K
08:33 830.80 830.80 830.60 830.60 0.6K
08:34 830.60 830.60 830.60 830.60 0.0K
08:35 830.60 830.60 830.40 830.40 3.0K
08:36 831.40 831.40 831.40 831.40 0.0K
08:37 831.00 831.00 831.00 831.00 0.1K
08:38 831.20 831.20 831.00 831.00 0.1K
08:39 830.80 830.80 830.80 830.80 2.5K
08:40 831.01 831.01 831.01 831.01 0.5K
08:41 831.60 831.60 831.20 831.20 0.5K
08:42 831.60 831.60 831.60 831.60 0.4K
08:43 832.00 832.00 831.60 831.60 0.8K
08:44 831.40 831.40 831.40 831.40 0.0K
08:45 831.40 831.40 831.40 831.40 4.6K
08:46 832.00 832.00 832.00 832.00 0.8K
08:47 831.86 831.86 831.30 831.30 1.7K
08:48 831.40 831.40 831.40 831.40 0.5K
08:49 831.53 831.53 831.53 831.53 1.0K
08:53 831.60 831.60 831.40 831.40 1.2K
08:55 831.42 831.60 831.42 831.60 1.0K
08:56 831.80 831.80 831.40 831.60 3.5K
08:58 831.80 831.80 831.80 831.80 0.0K
08:59 831.80 832.40 831.80 832.40 1.9K
09:00 833.20 833.40 833.00 833.40 25.3K
09:01 832.80 832.80 832.80 832.80 2.5K
09:04 832.80 833.00 832.80 833.00 3.0K
09:05 833.00 833.60 833.00 833.60 1.0K
09:08 833.49 833.49 833.49 833.49 0.2K
09:09 833.40 833.40 833.40 833.40 0.6K
09:10 833.40 833.40 833.00 833.09 1.9K
09:11 832.80 832.86 832.80 832.86 0.7K
09:13 833.00 833.00 832.80 832.80 7.5K
09:15 833.00 833.21 833.00 833.21 3.6K
09:17 833.00 833.00 832.00 832.00 9.6K
09:18 832.00 832.00 832.00 832.00 0.8K
09:19 831.80 831.80 831.80 831.80 0.4K
09:20 832.00 832.00 832.00 832.00 0.0K
09:21 831.20 831.33 831.20 831.33 4.4K
09:25 831.40 831.40 831.40 831.40 0.3K
09:26 831.30 831.30 831.30 831.30 0.0K
09:27 831.15 831.30 831.15 831.30 0.1K
09:28 831.80 832.00 831.80 832.00 1.3K
09:29 832.20 832.20 832.20 832.20 0.0K
09:30 832.60 832.80 832.40 832.40 1.5K
09:32 832.40 832.40 832.40 832.40 0.0K
09:33 832.20 832.20 832.20 832.20 0.6K
09:35 832.40 832.40 832.40 832.40 0.2K
09:36 832.80 832.80 832.80 832.80 0.1K
09:40 832.85 832.85 832.85 832.85 0.2K
09:43 832.20 832.20 832.20 832.20 1.2K
09:44 831.80 831.80 831.00 831.00 6.8K
09:45 831.00 831.00 831.00 831.00 4.7K
09:46 831.00 831.40 831.00 831.40 23.8K
09:48 831.60 831.60 831.60 831.60 1.7K
09:49 831.40 831.40 831.40 831.40 0.4K
09:50 831.20 831.27 831.20 831.27 0.3K
09:52 831.40 831.80 831.40 831.80 1.6K
09:53 831.60 831.60 831.60 831.60 0.3K
09:59 831.40 831.40 831.40 831.40 0.8K
10:04 831.40 831.40 831.40 831.40 2.0K
10:05 831.40 831.60 831.40 831.60 0.9K
10:06 831.60 831.60 831.60 831.60 0.6K
10:07 831.60 831.60 831.60 831.60 0.4K
10:08 831.80 831.80 831.60 831.60 6.2K
10:09 831.80 831.80 831.80 831.80 0.2K
10:10 831.80 831.80 831.80 831.80 0.2K
10:11 831.60 831.69 831.60 831.69 0.3K
10:13 832.03 832.03 832.03 832.03 0.1K
10:14 832.00 832.20 832.00 832.20 1.3K
10:16 832.40 832.40 832.40 832.40 0.9K
10:17 832.60 832.60 832.60 832.60 0.3K
10:18 832.00 832.00 831.40 831.60 9.5K
10:19 831.80 831.80 831.80 831.80 0.7K
10:20 832.00 832.12 832.00 832.12 0.7K
10:21 832.20 832.20 832.20 832.20 0.3K
10:23 832.20 832.20 832.20 832.20 0.4K
10:25 832.20 832.20 832.20 832.20 0.7K
10:26 832.20 832.40 832.20 832.40 0.3K
10:27 832.40 832.40 832.40 832.40 0.2K
10:28 832.60 832.60 832.60 832.60 0.8K
10:30 832.60 832.60 832.40 832.40 0.7K
10:31 832.60 832.60 832.60 832.60 0.0K
10:33 832.79 832.80 832.79 832.80 1.6K
10:34 832.71 832.71 832.71 832.71 0.3K
10:36 832.60 832.60 832.20 832.40 3.1K
10:37 832.60 832.60 832.60 832.60 0.0K
10:38 832.60 832.80 832.60 832.80 0.8K
10:39 832.80 832.80 832.80 832.80 0.0K
10:41 832.80 832.80 832.40 832.40 0.7K
10:42 832.40 832.40 832.40 832.40 0.3K
10:45 832.60 832.60 832.20 832.20 0.3K
10:46 832.20 832.20 831.80 831.80 2.5K
10:47 831.20 831.40 831.20 831.40 5.1K
10:48 831.40 831.40 831.40 831.40 1.9K
10:49 831.60 831.60 831.60 831.60 1.1K
10:52 831.60 831.60 831.60 831.60 0.2K
10:53 831.80 831.80 831.80 831.80 0.1K
10:54 830.80 830.80 830.80 830.80 22.3K
10:55 830.40 830.80 830.40 830.80 5.3K
10:56 830.80 830.80 830.20 830.20 4.0K
11:00 830.40 830.40 830.40 830.40 0.2K
11:01 830.20 830.20 830.20 830.20 0.2K
11:02 830.20 830.20 829.80 830.00 4.1K
11:03 830.10 830.10 830.00 830.00 0.4K
11:05 830.20 830.20 830.00 830.00 0.9K
11:07 830.20 830.20 830.20 830.20 0.2K
11:08 830.40 830.40 830.40 830.40 0.1K
11:11 830.60 830.60 830.60 830.60 0.0K
11:12 830.60 831.12 830.60 831.12 3.0K
11:14 831.40 831.40 831.40 831.40 2.2K
11:15 831.40 832.00 831.40 832.00 1.1K
11:16 832.00 832.00 832.00 832.00 0.2K
11:17 831.80 831.80 831.80 831.80 0.4K
11:20 831.80 831.80 831.80 831.80 0.4K
11:21 832.00 832.00 832.00 832.00 0.0K
11:23 832.20 832.20 832.20 832.20 0.0K
11:24 832.60 832.60 832.60 832.60 0.0K
11:28 832.20 832.20 832.20 832.20 0.6K
11:29 832.40 832.40 832.40 832.40 0.2K
11:33 832.60 832.60 832.60 832.60 0.0K
11:34 832.55 832.55 832.55 832.55 0.2K
11:35 832.80 833.00 832.80 833.00 0.6K
11:36 833.20 833.20 833.20 833.20 0.3K
11:37 833.40 833.40 833.40 833.40 0.3K
11:39 834.00 834.00 834.00 834.00 0.1K
11:41 834.00 834.20 834.00 834.20 1.2K
11:42 834.22 834.22 834.22 834.22 1.8K
11:43 834.20 834.20 833.80 833.80 3.2K
11:44 833.60 834.00 833.60 834.00 1.4K
11:45 834.00 834.00 834.00 834.00 0.5K
11:46 834.40 834.40 834.40 834.40 0.9K
11:47 834.60 834.60 834.40 834.60 1.2K
11:48 834.40 834.40 834.40 834.40 1.1K
11:49 834.60 834.60 834.60 834.60 0.2K
11:50 834.80 834.80 834.60 834.60 0.8K
11:53 834.60 834.60 834.60 834.60 0.0K
11:55 834.80 834.80 834.80 834.80 0.4K
11:56 834.80 835.00 834.80 835.00 1.9K
11:57 835.20 835.40 835.20 835.40 0.6K
11:58 835.60 836.20 835.60 836.20 0.6K
11:59 836.00 836.00 835.80 835.80 0.9K
12:00 835.20 835.20 834.80 835.20 11.4K
12:01 835.20 835.20 835.20 835.20 0.3K
12:06 835.00 835.00 835.00 835.00 0.4K
12:10 835.20 835.21 835.20 835.21 0.7K
12:11 835.00 835.00 834.80 835.00 1.3K
12:12 835.10 835.10 834.80 834.80 1.1K
12:13 834.60 834.60 834.60 834.60 1.5K
12:14 834.80 834.80 834.40 834.40 0.3K
12:15 833.20 833.20 833.20 833.20 3.7K
12:16 833.20 833.20 833.20 833.20 0.3K
12:20 833.01 833.01 832.80 832.80 0.4K
12:21 832.60 832.60 832.60 832.60 0.9K
12:22 832.20 832.20 832.20 832.20 0.1K
12:25 832.00 832.00 831.60 831.60 3.2K
12:28 831.60 831.80 831.60 831.80 0.8K
12:30 831.60 831.60 831.60 831.60 0.1K
12:32 831.60 831.60 831.60 831.60 0.2K
12:33 831.40 831.40 831.20 831.20 0.4K
12:39 831.20 831.40 830.80 830.80 2.5K
12:40 831.20 831.20 831.20 831.20 1.5K
12:42 831.11 831.11 831.11 831.11 0.1K
12:45 831.00 831.00 830.60 830.60 1.6K
12:47 830.40 830.40 830.40 830.40 0.1K
12:49 830.05 830.05 830.05 830.05 0.7K
12:50 830.40 830.40 830.40 830.40 2.1K
12:54 830.00 830.00 830.00 830.00 2.2K
12:55 830.20 830.60 830.20 830.60 3.2K
12:57 830.40 830.40 830.40 830.40 0.1K
12:58 830.80 831.00 830.80 831.00 1.5K
12:59 831.20 831.20 831.20 831.20 1.3K
13:00 830.60 830.60 830.60 830.60 1.0K
13:01 830.20 830.20 830.00 830.00 2.7K
13:02 829.80 829.80 829.80 829.80 0.1K
13:04 829.60 829.60 829.60 829.60 2.4K
13:07 829.80 829.80 829.80 829.80 1.4K
13:08 829.80 829.80 829.80 829.80 0.2K
13:09 830.20 830.20 830.20 830.20 1.6K
13:11 830.20 830.40 830.20 830.40 0.2K
13:14 830.20 830.20 830.20 830.20 0.1K
13:15 830.10 830.10 829.80 829.80 1.1K
13:16 829.40 829.60 829.40 829.60 1.9K
13:17 829.80 830.00 829.80 830.00 0.5K
13:18 830.00 830.00 830.00 830.00 0.7K
13:20 830.00 830.00 830.00 830.00 0.3K
13:22 829.60 829.60 829.60 829.60 1.2K
13:25 829.88 829.88 829.88 829.88 1.9K
13:27 829.80 829.80 829.80 829.80 0.1K
13:29 830.20 830.20 830.20 830.20 0.2K
13:31 830.30 830.30 829.80 829.80 2.2K
13:32 829.60 829.60 829.60 829.60 1.0K
13:34 829.60 829.60 829.60 829.60 0.4K
13:42 829.40 829.60 829.40 829.60 0.4K
13:43 829.40 829.60 829.40 829.60 0.6K
13:44 829.50 829.50 829.50 829.50 0.3K
13:46 829.40 830.00 829.40 830.00 3.1K
13:47 830.00 830.00 830.00 830.00 0.5K
13:48 830.20 830.20 830.20 830.20 0.4K
13:49 830.00 830.00 830.00 830.00 0.3K
13:50 830.40 830.40 830.40 830.40 5.2K
13:51 830.20 830.20 830.20 830.20 0.0K
13:53 830.40 830.40 830.20 830.20 1.0K
13:56 830.00 830.00 830.00 830.00 0.8K
13:57 830.00 830.00 830.00 830.00 0.1K
13:58 830.08 830.08 830.08 830.08 0.1K
13:59 830.20 830.20 830.00 830.00 0.1K
14:00 830.40 830.40 830.40 830.40 0.9K
14:01 830.60 830.60 830.60 830.60 1.0K
14:03 830.60 830.60 830.60 830.60 0.0K
14:04 830.60 830.60 830.60 830.60 0.2K
14:07 830.40 830.60 830.40 830.60 1.5K
14:11 830.80 830.80 830.80 830.80 0.1K
14:12 830.60 830.60 830.60 830.60 0.1K
14:13 830.40 830.80 830.40 830.80 0.7K
14:14 830.40 830.60 830.40 830.60 0.1K
14:15 830.60 830.60 830.40 830.40 0.8K
14:17 830.00 830.20 830.00 830.20 4.8K
14:18 830.40 830.40 830.40 830.40 0.4K
14:22 830.60 830.60 830.60 830.60 0.5K
14:23 830.80 830.80 830.80 830.80 0.4K
14:25 830.80 831.00 830.80 831.00 0.5K
14:26 831.20 831.20 831.20 831.20 0.5K
14:27 831.40 831.40 831.40 831.40 0.3K
14:29 831.40 831.40 831.20 831.20 6.7K
14:30 831.20 831.40 831.20 831.20 4.9K
14:31 831.20 831.20 831.20 831.20 0.4K
14:32 831.40 831.40 831.00 831.20 2.4K
14:34 831.20 831.20 831.00 831.00 2.3K
14:35 831.40 831.80 831.40 831.80 2.2K
14:36 832.00 832.20 832.00 832.11 0.9K
14:37 832.00 832.00 832.00 832.00 1.5K
14:38 831.80 831.80 831.80 831.80 0.2K
14:39 831.60 831.60 831.60 831.60 0.2K
14:40 831.60 831.72 831.60 831.72 1.0K
14:42 831.80 831.80 831.40 831.40 4.6K
14:43 831.60 831.60 831.20 831.20 1.2K
14:45 831.00 831.00 831.00 831.00 0.7K
14:46 830.40 830.60 830.40 830.60 8.0K
14:47 830.60 830.60 830.00 830.00 4.1K
14:49 830.20 830.20 830.20 830.20 2.3K
14:50 830.40 830.40 830.40 830.40 14.1K
14:51 830.40 830.40 830.40 830.40 0.7K
14:54 830.40 830.40 830.40 830.40 1.5K
14:56 830.60 831.20 830.60 831.20 6.8K
14:57 831.40 831.40 831.40 831.40 0.8K
14:58 831.40 831.40 831.40 831.40 1.9K
14:59 831.60 831.80 831.60 831.80 2.4K
15:00 831.60 831.80 831.50 831.50 202.7K
15:01 831.50 831.80 831.40 831.80 204.2K
15:02 831.80 831.80 831.60 831.60 1.9K
15:03 831.80 831.80 831.80 831.80 1.1K
15:06 831.80 831.80 831.20 831.40 55.9K
15:07 831.20 831.20 830.80 831.00 9.2K
15:08 831.20 831.20 831.00 831.00 1.2K
15:09 831.00 831.00 830.80 830.80 1.5K
15:10 831.00 831.00 830.80 830.80 1.0K
15:11 830.80 830.80 830.80 830.80 0.7K
15:12 830.80 830.80 830.70 830.70 1.9K
15:13 830.80 830.80 830.80 830.80 2.0K
15:14 830.60 830.60 830.60 830.60 0.0K
15:15 830.88 830.88 830.88 830.88 0.0K
15:17 830.60 830.60 830.60 830.60 0.3K
15:19 830.70 830.70 830.70 830.70 3.1K
15:21 830.80 830.84 830.70 830.80 17.2K
15:22 830.80 830.80 830.60 830.80 7.1K
15:23 830.80 830.80 830.80 830.80 1.2K
15:24 831.00 831.00 831.00 831.00 0.4K
15:25 830.80 830.80 830.20 830.20 14.2K
15:26 830.30 830.30 830.00 830.00 7.6K
15:27 829.20 829.20 828.20 828.60 13.2K
15:28 828.60 829.20 828.60 829.20 7.0K
15:29 829.20 829.20 829.20 829.20 1.6K
15:30 829.40 829.40 829.40 829.40 0.5K
15:31 829.20 829.20 829.00 829.00 4.9K
15:32 829.00 829.20 829.00 829.20 2.1K
15:33 829.20 829.20 828.90 829.00 27.5K
15:34 829.00 829.40 829.00 829.20 16.9K
15:35 828.90 828.90 828.00 828.00 120.8K
15:36 827.80 827.80 827.20 827.20 7.0K
15:37 827.00 827.00 826.60 826.60 2.7K
15:38 826.40 826.40 825.80 825.80 5.3K
15:39 826.00 826.20 826.00 826.00 1.4K
15:40 825.80 825.80 825.60 825.80 1.6K
15:41 825.80 826.00 825.80 826.00 1.0K
15:42 826.00 826.00 825.80 825.80 1.7K
15:44 825.80 825.80 825.80 825.80 0.5K
15:45 825.99 825.99 825.60 825.60 0.6K
15:46 826.00 826.40 826.00 826.40 2.2K
15:47 826.00 826.00 825.80 825.80 1.8K
15:48 825.80 826.00 825.60 826.00 2.0K
15:49 826.00 826.00 826.00 826.00 0.2K
15:50 825.80 825.80 825.80 825.80 0.1K
15:51 826.20 826.40 826.20 826.40 1.2K
15:52 826.40 826.40 826.40 826.40 2.1K
15:53 826.40 826.40 826.40 826.40 0.4K
15:54 826.60 826.60 826.60 826.60 0.2K
15:55 826.00 826.00 825.20 825.20 9.1K
15:56 824.90 824.90 824.40 824.60 3.4K
15:57 824.64 824.64 824.40 824.40 0.2K
15:58 824.50 824.50 824.00 824.20 2.0K
15:59 824.20 824.60 824.20 824.60 4.1K
16:00 824.00 824.00 823.60 823.60 2.4K
16:01 823.40 823.60 823.40 823.60 5.9K
16:02 823.60 823.60 823.60 823.60 0.1K
16:03 823.80 824.00 823.80 823.80 3.4K
16:04 823.60 823.60 823.60 823.60 0.6K
16:06 823.60 823.60 823.00 823.00 2.7K
16:07 824.20 824.60 824.20 824.20 54.4K
16:08 824.40 824.40 824.00 824.20 30.5K
16:09 824.20 829.91 823.80 829.91 53.0K
16:10 829.91 829.91 823.00 823.00 290.8K
16:11 823.20 823.20 823.00 823.00 0.5K
16:12 822.40 822.60 822.40 822.40 0.0K
16:13 822.60 822.60 822.60 822.60 0.0K
16:14 822.60 822.60 822.60 822.60 0.0K
16:15 822.40 822.40 822.26 822.26 0.0K
16:16 823.00 823.40 823.00 823.40 0.0K
16:17 823.40 823.50 823.40 823.40 0.0K
16:18 823.20 823.60 823.20 823.60 0.0K
16:19 823.60 823.60 823.60 823.60 0.0K
16:20 823.60 823.60 823.60 823.60 0.0K
16:21 823.60 823.80 823.60 823.80 0.0K
16:22 823.60 823.60 823.40 823.40 0.0K
16:23 823.40 823.60 823.40 823.60 0.0K
16:24 823.60 823.60 823.60 823.60 0.0K
16:25 823.67 823.67 823.60 823.60 0.0K
16:26 823.40 823.60 823.40 823.60 0.0K
16:27 823.40 823.60 823.40 823.40 0.0K
16:28 823.60 823.60 823.20 823.20 0.0K
16:29 823.40 823.60 823.20 823.20 0.0K
16:35 824.40 824.40 824.40 824.40 1,524.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible