Auto Trader Group Plc (AUTOA)

AUTOA
🏛️ Royaume-Uni →
774.00
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 828.00 828.00 826.00 826.00 11.5K
08:01 827.20 827.20 826.60 826.60 0.4K
08:02 827.80 827.80 827.80 827.80 0.0K
08:03 826.60 826.60 826.60 826.60 0.3K
08:05 826.87 826.87 826.87 826.87 0.4K
08:06 826.60 826.60 826.60 826.60 2.8K
08:07 826.00 826.00 825.80 825.80 1.3K
08:10 825.80 825.80 825.80 825.80 1.0K
08:13 825.20 825.20 825.20 825.20 0.1K
08:15 826.00 826.00 826.00 826.00 0.2K
08:17 826.20 826.20 826.20 826.20 1.1K
08:21 826.20 826.40 826.20 826.40 2.0K
08:22 826.40 826.80 826.40 826.80 1.1K
08:23 826.80 826.80 826.20 826.20 2.5K
08:24 826.20 826.20 826.20 826.20 0.6K
08:25 826.40 826.40 826.40 826.40 0.5K
08:26 826.20 826.20 826.20 826.20 1.4K
08:28 826.80 826.80 825.60 825.60 1.4K
08:29 825.60 825.60 825.00 825.20 2.0K
08:30 824.40 824.40 824.00 824.00 0.1K
08:31 824.80 824.80 824.80 824.80 0.3K
08:32 824.60 824.60 824.00 824.00 2.8K
08:33 824.60 824.80 824.40 824.80 1.6K
08:34 824.20 824.20 823.40 823.40 2.9K
08:35 824.20 824.20 824.20 824.20 0.2K
08:37 824.60 824.60 824.20 824.20 0.7K
08:40 824.80 825.00 824.80 825.00 0.7K
08:41 825.40 825.40 825.40 825.40 0.1K
08:42 825.40 825.40 824.60 824.60 0.5K
08:43 824.20 824.20 824.20 824.20 0.2K
08:44 824.80 824.80 824.40 824.40 0.8K
08:45 824.20 824.20 824.10 824.10 0.7K
08:46 823.80 823.80 823.20 823.20 0.9K
08:47 823.20 823.20 823.20 823.20 0.9K
08:48 823.20 823.60 823.20 823.60 0.4K
08:50 823.40 823.60 823.40 823.60 0.3K
08:51 823.80 823.80 823.20 823.20 1.8K
08:52 823.80 823.80 823.80 823.80 1.1K
08:53 823.60 823.80 823.60 823.80 0.4K
08:54 823.60 823.60 823.20 823.20 0.5K
08:55 823.00 823.00 823.00 823.00 0.2K
08:56 822.80 822.80 822.80 822.80 0.1K
08:57 823.00 823.00 822.80 822.80 0.2K
08:58 823.20 823.20 823.20 823.20 0.3K
08:59 823.00 823.00 822.80 822.80 0.9K
09:00 822.60 822.80 822.40 822.40 3.9K
09:01 822.40 822.40 822.20 822.20 0.4K
09:03 822.40 822.60 822.20 822.20 2.7K
09:04 822.00 822.00 821.40 821.40 1.0K
09:06 821.56 821.56 821.56 821.56 0.1K
09:07 821.40 821.40 821.40 821.40 0.2K
09:08 821.40 821.60 821.40 821.60 0.6K
09:09 821.40 821.40 821.40 821.40 0.2K
09:10 821.80 821.80 821.80 821.80 1.3K
09:11 821.80 821.80 821.80 821.80 0.2K
09:12 821.80 822.00 821.80 822.00 1.2K
09:13 822.40 822.40 822.00 822.00 3.9K
09:14 822.60 822.60 822.60 822.60 1.3K
09:15 822.80 822.80 822.60 822.60 1.5K
09:17 822.00 823.00 821.80 823.00 4.5K
09:19 822.80 823.40 822.80 822.80 8.8K
09:20 822.80 822.80 822.80 822.80 0.5K
09:21 823.20 823.20 823.20 823.20 1.4K
09:22 823.20 823.20 823.00 823.00 0.5K
09:25 822.60 822.60 822.60 822.60 0.5K
09:26 822.40 823.00 822.40 822.80 1.0K
09:28 822.80 822.80 822.80 822.80 0.7K
09:29 823.20 823.20 823.20 823.20 0.9K
09:30 823.20 823.20 822.80 823.20 2.4K
09:31 823.20 823.20 822.80 823.00 1.0K
09:32 823.40 823.40 823.00 823.00 0.2K
09:33 823.00 823.00 823.00 823.00 0.2K
09:35 823.40 823.40 823.40 823.40 0.3K
09:37 823.60 823.80 823.00 823.00 1.3K
09:38 823.00 823.00 822.80 822.80 0.9K
09:39 823.60 823.60 823.60 823.60 0.3K
09:40 824.40 824.40 824.20 824.20 0.5K
09:42 823.80 824.00 823.80 824.00 1.7K
09:44 823.80 823.80 823.80 823.80 0.1K
09:45 823.60 823.60 823.40 823.40 0.6K
09:47 823.60 823.60 823.00 823.00 1.1K
09:50 823.00 823.00 823.00 823.00 0.5K
09:51 823.20 823.20 823.20 823.20 0.0K
09:52 823.20 823.60 823.20 823.20 1.6K
09:54 823.60 823.60 823.60 823.60 0.3K
09:55 823.60 823.60 823.60 823.60 0.3K
09:56 823.40 823.40 823.40 823.40 1.0K
09:57 823.40 823.40 823.20 823.20 0.5K
09:58 823.33 823.33 823.33 823.33 0.0K
09:59 823.60 823.60 823.20 823.20 0.6K
10:01 823.60 823.60 823.60 823.60 0.6K
10:03 823.60 823.60 823.40 823.40 0.9K
10:04 823.40 823.40 823.40 823.40 0.2K
10:05 823.40 823.40 823.40 823.40 0.3K
10:06 823.80 823.80 823.40 823.40 4.8K
10:07 823.60 823.80 823.60 823.60 1.1K
10:08 824.00 824.20 824.00 824.20 2.1K
10:09 824.20 824.20 824.20 824.20 0.1K
10:10 824.00 824.00 824.00 824.00 0.8K
10:13 823.80 823.80 823.60 823.60 1.8K
10:14 824.00 824.00 824.00 824.00 0.4K
10:16 823.91 824.00 823.91 824.00 0.5K
10:17 823.80 823.80 823.80 823.80 0.2K
10:19 823.80 823.80 823.60 823.60 0.2K
10:20 823.60 823.60 823.60 823.60 0.2K
10:21 823.60 823.60 823.60 823.60 0.2K
10:22 823.40 823.40 823.20 823.20 0.9K
10:24 823.12 823.40 823.00 823.00 0.7K
10:25 823.02 823.02 823.02 823.02 0.7K
10:28 823.00 823.00 823.00 823.00 0.5K
10:29 823.40 823.60 823.40 823.60 3.4K
10:31 823.80 823.80 823.80 823.80 0.2K
10:36 823.60 824.00 823.60 823.80 0.7K
10:37 824.20 824.20 824.00 824.00 0.7K
10:39 824.40 824.40 824.20 824.20 0.4K
10:41 824.20 824.20 824.20 824.20 0.1K
10:42 824.40 824.40 824.40 824.40 3.0K
10:44 824.40 824.40 824.40 824.40 0.1K
10:45 824.60 824.60 824.60 824.60 0.5K
10:47 824.60 824.60 824.60 824.60 0.3K
10:48 824.40 824.40 824.30 824.30 0.3K
10:49 824.21 824.21 824.21 824.21 0.0K
10:50 824.00 824.00 824.00 824.00 0.5K
10:53 824.13 824.20 824.13 824.20 0.7K
10:55 824.20 824.20 824.20 824.20 0.6K
10:58 824.40 824.40 824.40 824.40 1.3K
11:00 824.40 824.40 824.40 824.40 0.0K
11:02 824.40 824.40 824.40 824.40 0.2K
11:03 824.60 824.60 824.60 824.60 0.2K
11:08 824.40 824.40 824.20 824.20 0.8K
11:10 824.60 824.60 824.60 824.60 0.3K
11:13 824.60 824.60 824.40 824.40 1.4K
11:15 824.80 824.80 824.80 824.80 0.9K
11:16 824.40 824.40 824.40 824.40 0.7K
11:19 824.60 824.60 824.60 824.60 0.5K
11:21 824.80 824.80 824.80 824.80 0.5K
11:29 825.00 825.00 825.00 825.00 1.1K
11:30 825.40 825.40 825.00 825.00 4.1K
11:34 824.60 824.60 824.60 824.60 1.4K
11:35 825.00 825.00 824.80 824.80 1.8K
11:36 825.20 825.20 825.00 825.00 0.4K
11:37 824.80 824.80 824.80 824.80 0.2K
11:39 825.60 825.60 825.40 825.40 10.8K
11:40 824.80 824.80 824.60 824.60 3.3K
11:42 824.60 824.60 824.60 824.60 2.6K
11:44 824.60 824.60 824.60 824.60 0.1K
11:47 824.20 824.20 824.20 824.20 0.3K
11:48 824.00 824.00 824.00 824.00 1.9K
11:51 823.80 823.80 823.80 823.80 0.7K
11:53 823.60 823.60 823.60 823.60 0.5K
11:54 823.60 823.60 823.60 823.60 0.3K
11:56 823.40 824.00 823.40 823.80 1.8K
11:57 823.60 824.00 823.60 824.00 1.8K
11:58 824.00 824.20 824.00 824.20 0.3K
11:59 824.00 824.00 824.00 824.00 0.0K
12:01 824.40 824.40 824.40 824.40 0.0K
12:02 824.00 824.00 823.40 823.40 2.4K
12:06 823.40 823.40 823.40 823.40 0.2K
12:09 823.20 823.20 823.00 823.00 1.5K
12:10 823.00 823.10 823.00 823.10 0.6K
12:12 823.60 823.60 823.20 823.20 1.0K
12:13 823.40 823.40 823.40 823.40 36.5K
12:14 823.40 823.40 823.40 823.40 0.3K
12:18 823.80 823.80 823.80 823.80 0.2K
12:19 823.80 823.80 823.80 823.80 0.1K
12:24 823.80 823.80 823.80 823.80 0.2K
12:25 824.00 824.00 824.00 824.00 0.1K
12:26 824.00 824.00 823.80 823.80 1.1K
12:28 823.80 823.80 823.80 823.80 0.2K
12:29 823.60 823.60 823.60 823.60 0.3K
12:33 823.60 823.60 823.60 823.60 0.1K
12:34 823.40 823.40 823.40 823.40 0.0K
12:37 823.60 823.60 823.60 823.60 0.1K
12:42 823.40 823.40 823.40 823.40 0.5K
12:43 823.20 823.20 823.20 823.20 0.6K
12:47 823.20 823.20 823.00 823.00 0.2K
12:49 823.20 823.20 823.20 823.20 0.2K
12:54 822.80 822.80 822.80 822.80 2.1K
12:55 823.00 823.00 823.00 823.00 0.3K
12:58 822.80 822.80 822.40 822.40 8.0K
12:59 822.20 822.40 822.00 822.40 4.0K
13:00 822.40 822.40 822.20 822.20 1.5K
13:01 822.60 822.60 822.60 822.60 0.6K
13:03 823.00 823.00 823.00 823.00 1.6K
13:05 823.20 823.20 823.20 823.20 1.0K
13:07 823.20 823.20 823.20 823.20 0.1K
13:08 823.00 823.00 823.00 823.00 0.4K
13:12 822.80 822.80 822.80 822.80 0.0K
13:14 822.80 822.80 822.80 822.80 0.3K
13:15 822.40 822.40 822.40 822.40 0.8K
13:17 822.60 822.60 822.60 822.60 0.5K
13:18 822.40 822.40 822.40 822.40 0.5K
13:20 822.40 822.40 822.20 822.20 2.5K
13:24 822.40 822.40 821.80 821.80 0.5K
13:26 822.20 822.40 822.20 822.40 0.6K
13:28 822.40 822.40 822.40 822.40 0.0K
13:29 822.80 822.80 822.61 822.80 0.9K
13:31 822.60 822.60 822.40 822.60 1.8K
13:33 822.40 822.40 822.20 822.20 0.7K
13:34 821.80 821.80 821.80 821.80 0.8K
13:36 822.20 822.40 822.20 822.20 0.8K
13:37 822.40 822.40 822.40 822.40 0.0K
13:39 822.40 822.40 822.40 822.40 0.3K
13:40 822.40 822.40 822.40 822.40 0.9K
13:42 822.00 822.00 822.00 822.00 0.4K
13:45 822.40 822.40 822.40 822.40 0.2K
13:47 822.40 822.40 822.40 822.40 0.0K
13:48 822.40 822.40 822.20 822.20 0.6K
13:49 822.60 822.60 822.60 822.60 0.0K
13:51 822.60 822.60 822.20 822.20 0.7K
13:52 822.20 822.40 822.20 822.40 0.7K
13:53 822.20 822.20 820.40 820.40 7.2K
13:54 820.80 821.00 820.80 821.00 3.9K
13:55 820.60 821.20 820.60 821.20 1.4K
13:56 821.00 822.20 821.00 822.20 50.9K
13:57 822.20 822.20 822.20 822.20 1.5K
13:59 822.00 822.40 822.00 822.40 0.5K
14:00 822.40 822.40 822.40 822.40 1.3K
14:01 822.80 822.80 822.60 822.60 0.4K
14:02 822.80 822.80 822.80 822.80 0.1K
14:03 822.60 822.60 822.60 822.60 0.8K
14:04 822.80 822.80 822.40 822.40 0.2K
14:05 822.40 822.40 822.40 822.40 0.2K
14:06 823.00 823.00 823.00 823.00 0.6K
14:07 822.80 822.80 822.60 822.60 0.9K
14:10 822.60 822.60 822.60 822.60 0.4K
14:12 823.00 823.00 822.80 822.80 2.5K
14:13 823.00 823.00 822.80 822.80 1.8K
14:15 822.80 822.80 822.40 822.80 3.1K
14:16 822.60 822.60 822.60 822.60 0.0K
14:17 822.40 822.40 822.40 822.40 0.9K
14:18 822.40 822.40 822.40 822.40 1.7K
14:19 822.60 822.60 822.60 822.60 0.0K
14:20 822.20 822.20 821.80 821.80 2.8K
14:21 822.00 822.40 822.00 822.40 3.1K
14:22 822.20 822.20 822.20 822.20 0.2K
14:23 822.20 822.20 822.20 822.20 2.5K
14:24 821.80 821.80 821.20 821.40 34.3K
14:25 821.80 821.80 821.80 821.80 21.4K
14:26 822.00 822.02 822.00 822.02 2.0K
14:27 821.60 821.60 821.60 821.60 0.0K
14:28 821.80 821.80 821.80 821.80 0.2K
14:29 822.00 822.00 822.00 822.00 0.5K
14:30 822.20 822.40 822.20 822.20 1.9K
14:31 822.40 822.40 821.80 822.00 4.8K
14:32 822.20 822.20 822.20 822.20 0.2K
14:33 822.40 822.40 822.40 822.40 0.6K
14:34 822.60 822.60 822.40 822.60 2.0K
14:35 822.60 822.80 822.40 822.80 6.9K
14:36 823.00 823.20 823.00 823.00 0.8K
14:37 823.20 823.20 823.20 823.20 1.2K
14:38 823.20 824.00 823.20 823.80 1.7K
14:39 824.00 824.00 823.80 823.80 1.5K
14:40 824.00 824.00 824.00 824.00 0.3K
14:41 823.80 824.40 823.80 824.00 10.3K
14:42 823.80 823.80 823.60 823.60 2.1K
14:43 823.28 823.28 823.28 823.28 0.1K
14:45 823.40 823.40 823.40 823.40 0.0K
14:46 823.80 824.00 823.80 824.00 3.7K
14:49 824.00 824.20 823.80 823.80 1.4K
14:51 823.60 823.60 823.60 823.60 0.4K
14:52 823.80 823.80 823.40 823.40 1.7K
14:54 823.40 823.40 823.40 823.40 2.8K
14:55 823.40 823.40 823.40 823.40 0.9K
14:58 823.20 823.20 823.20 823.20 0.5K
15:02 823.20 823.20 823.20 823.20 0.0K
15:03 823.00 823.00 823.00 823.00 1.9K
15:05 823.20 823.20 823.20 823.20 1.8K
15:07 823.60 824.00 823.60 824.00 1.1K
15:08 824.00 824.00 824.00 824.00 0.0K
15:09 824.40 824.40 824.20 824.40 1.0K
15:13 824.60 824.60 824.60 824.60 1.1K
15:14 824.40 824.40 824.40 824.40 0.7K
15:16 824.20 824.20 824.20 824.20 2.2K
15:17 824.20 824.40 824.20 824.40 1.2K
15:19 824.20 824.60 824.20 824.60 1.6K
15:21 824.60 824.60 824.60 824.60 0.1K
15:25 824.80 824.80 824.80 824.80 0.5K
15:27 824.80 824.80 824.80 824.80 1.5K
15:28 824.60 824.60 824.60 824.60 0.9K
15:29 824.60 824.80 824.60 824.80 0.4K
15:30 825.00 825.40 825.00 825.40 3.9K
15:31 825.40 825.40 825.20 825.20 1.7K
15:33 825.40 825.40 825.40 825.40 0.2K
15:34 825.40 825.40 825.40 825.40 0.2K
15:35 825.20 825.20 825.20 825.20 0.3K
15:37 825.00 825.00 825.00 825.00 0.8K
15:38 825.20 825.20 825.20 825.20 0.8K
15:41 825.60 825.60 825.40 825.40 0.7K
15:46 825.00 825.00 825.00 825.00 1.0K
15:47 825.20 825.20 825.20 825.20 0.3K
15:50 825.00 825.40 825.00 825.40 0.8K
15:51 825.40 825.40 825.40 825.40 0.0K
15:53 825.40 825.40 825.00 825.00 0.7K
15:55 825.20 825.20 824.93 824.93 0.6K
15:56 825.40 825.60 825.40 825.60 2.2K
15:57 825.80 825.80 825.80 825.80 1.0K
15:58 826.00 826.00 826.00 826.00 0.9K
15:59 826.20 826.20 825.80 825.80 0.2K
16:00 826.00 826.00 826.00 826.00 7.0K
16:02 826.40 826.40 826.20 826.20 1.1K
16:03 826.20 826.20 826.20 826.20 0.7K
16:04 826.20 826.40 826.20 826.40 1.4K
16:05 826.40 826.40 826.40 826.40 0.4K
16:06 826.80 827.00 826.80 827.00 0.6K
16:07 826.80 826.80 826.80 826.80 0.7K
16:08 828.00 828.20 828.00 828.20 4.3K
16:09 828.00 828.00 827.80 827.80 1.3K
16:11 828.00 828.40 828.00 828.40 1.1K
16:12 828.00 828.20 828.00 828.20 0.4K
16:13 828.40 828.40 828.40 828.40 0.3K
16:14 828.20 828.20 828.20 828.20 0.7K
16:16 828.40 828.40 828.40 828.40 0.0K
16:17 828.40 828.40 828.40 828.40 0.3K
16:19 828.40 828.80 828.40 828.80 2.1K
16:20 828.60 828.80 828.60 828.80 0.0K
16:21 828.80 828.80 828.80 828.80 0.3K
16:22 829.00 829.00 829.00 829.00 0.4K
16:23 829.20 829.40 829.20 829.20 1.9K
16:24 829.00 829.00 829.00 829.00 0.6K
16:25 829.20 829.40 829.20 829.40 1.9K
16:26 829.40 829.40 829.00 829.00 1.8K
16:27 829.00 829.40 829.00 829.20 11.4K
16:28 829.20 829.20 829.00 829.00 1.0K
16:35 827.20 827.20 827.20 827.20 528.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible