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
08:00 834.00 834.92 832.00 833.60 6.4K
08:01 834.06 834.06 834.06 834.06 0.2K
08:02 833.20 833.20 831.40 831.40 2.1K
08:03 831.01 831.01 831.01 831.01 0.5K
08:05 830.46 830.46 830.46 830.46 0.1K
08:06 830.20 830.40 830.20 830.40 0.5K
08:07 831.40 831.40 829.80 829.80 2.1K
08:08 828.80 828.80 828.60 828.60 0.3K
08:09 828.61 829.00 828.61 829.00 0.8K
08:10 829.40 829.40 829.00 829.20 0.9K
08:11 828.60 829.00 828.60 829.00 2.1K
08:15 829.80 829.80 829.80 829.80 0.0K
08:16 830.01 830.20 830.01 830.20 0.2K
08:19 830.00 830.00 830.00 830.00 1.0K
08:20 830.46 830.46 830.46 830.46 0.3K
08:21 830.00 830.00 830.00 830.00 0.0K
08:22 830.80 830.80 830.80 830.80 1.0K
08:23 831.06 831.06 831.06 831.06 0.3K
08:24 831.60 831.60 831.00 831.00 4.7K
08:26 830.40 830.40 830.40 830.40 1.1K
08:27 830.80 831.00 830.80 831.00 3.6K
08:28 830.94 830.94 830.94 830.94 0.2K
08:29 830.87 831.20 830.87 831.20 0.5K
08:30 830.60 830.67 830.60 830.67 2.6K
08:32 830.23 830.47 830.20 830.40 0.8K
08:33 830.40 830.40 830.00 830.00 1.2K
08:34 830.17 830.17 830.17 830.17 0.0K
08:35 830.60 830.60 830.55 830.55 2.9K
08:36 830.80 831.00 830.80 831.00 0.7K
08:37 830.80 830.80 830.80 830.80 0.1K
08:38 830.60 830.80 830.60 830.60 1.8K
08:41 831.20 831.20 830.96 830.96 2.0K
08:42 831.05 831.05 831.05 831.05 0.3K
08:44 830.80 830.80 830.80 830.80 0.5K
08:47 831.08 831.08 831.08 831.08 0.0K
08:48 830.98 830.98 830.98 830.98 0.2K
08:49 831.07 831.07 830.40 830.40 2.4K
08:50 829.80 829.80 829.80 829.80 0.5K
08:51 830.25 830.40 830.25 830.40 0.1K
08:52 830.00 830.00 830.00 830.00 0.5K
08:55 830.40 830.40 830.40 830.40 0.9K
08:56 830.80 830.80 830.80 830.80 0.4K
08:58 830.90 831.00 830.90 831.00 0.7K
09:00 831.40 831.60 831.40 831.60 0.9K
09:01 831.20 831.20 831.20 831.20 0.6K
09:02 831.00 831.20 831.00 831.20 1.6K
09:04 831.40 831.40 831.40 831.40 0.6K
09:05 831.90 832.20 831.90 832.20 1.0K
09:06 832.60 832.60 832.60 832.60 8.9K
09:08 832.60 832.60 832.60 832.60 0.2K
09:09 832.60 832.60 832.60 832.60 0.2K
09:11 832.80 832.80 832.60 832.60 0.4K
09:12 832.80 832.80 832.20 832.20 0.2K
09:13 832.56 832.59 832.20 832.20 0.3K
09:14 832.80 832.80 832.80 832.80 0.9K
09:15 832.86 832.86 832.86 832.86 1.2K
09:18 832.60 832.60 832.60 832.60 0.0K
09:19 831.80 831.80 831.31 831.31 1.1K
09:22 831.60 831.60 831.60 831.60 0.3K
09:23 831.38 831.38 831.38 831.38 0.1K
09:27 831.20 831.20 830.60 830.80 0.8K
09:28 830.80 830.80 830.80 830.80 0.0K
09:30 831.40 831.40 830.40 830.40 0.2K
09:31 830.00 830.00 830.00 830.00 0.7K
09:32 829.80 830.24 829.80 830.24 1.5K
09:33 830.40 830.40 830.40 830.40 0.2K
09:34 830.60 830.60 830.60 830.60 0.0K
09:35 830.10 830.10 830.10 830.10 1.2K
09:37 830.00 830.00 830.00 830.00 0.0K
09:38 830.00 830.00 830.00 830.00 0.1K
09:40 830.20 830.20 830.03 830.03 1.8K
09:41 830.00 830.00 830.00 830.00 0.0K
09:42 830.00 830.00 830.00 830.00 0.0K
09:43 830.00 830.00 830.00 830.00 0.0K
09:46 830.00 830.00 830.00 830.00 0.0K
09:48 829.60 829.60 829.60 829.60 0.3K
09:51 829.40 829.40 829.40 829.40 0.2K
09:52 829.40 829.40 829.20 829.40 0.6K
09:53 829.20 829.20 829.20 829.20 0.0K
09:56 829.40 829.40 829.20 829.20 0.6K
10:00 828.80 828.80 828.80 828.80 0.1K
10:01 828.80 828.80 828.80 828.80 0.0K
10:02 829.60 829.60 829.40 829.40 2.1K
10:05 828.40 828.40 828.40 828.40 1.2K
10:06 828.37 828.37 828.37 828.37 0.4K
10:10 828.00 828.20 828.00 828.20 0.6K
10:14 827.40 827.40 827.40 827.40 0.1K
10:15 827.20 827.20 827.20 827.20 0.0K
10:16 827.20 827.20 827.00 827.00 3.7K
10:17 826.87 826.87 826.87 826.87 1.8K
10:18 826.83 826.92 826.83 826.92 0.2K
10:19 826.60 826.60 826.40 826.40 0.7K
10:20 826.20 826.20 826.20 826.20 1.4K
10:25 826.00 826.40 826.00 826.40 0.2K
10:27 826.78 826.78 826.78 826.78 0.1K
10:28 826.40 826.40 826.40 826.40 1.6K
10:30 826.60 826.60 826.60 826.60 1.8K
10:31 826.80 826.80 826.80 826.80 0.5K
10:32 826.80 826.80 826.80 826.80 0.0K
10:33 826.80 826.80 826.80 826.80 0.1K
10:34 826.60 826.60 826.60 826.60 1.2K
10:35 827.00 827.20 827.00 827.20 0.7K
10:36 827.00 827.00 827.00 827.00 0.0K
10:40 828.40 828.40 828.00 828.00 3.6K
10:41 827.80 827.80 827.80 827.80 2.3K
10:42 828.00 828.20 828.00 828.20 1.3K
10:45 828.20 828.20 828.20 828.20 0.1K
10:47 828.40 828.40 828.40 828.40 0.1K
10:49 828.40 828.40 828.40 828.40 0.3K
10:52 828.00 828.00 828.00 828.00 0.1K
10:53 827.80 827.80 827.60 827.60 1.1K
10:54 827.60 828.20 827.60 828.20 0.6K
10:57 828.00 828.00 828.00 828.00 0.0K
10:58 828.20 828.20 828.20 828.20 0.1K
10:59 828.00 828.00 828.00 828.00 0.0K
11:00 828.20 828.40 828.20 828.40 2.2K
11:02 828.04 828.04 828.04 828.04 0.1K
11:03 827.80 827.80 827.80 827.80 0.4K
11:04 827.80 827.80 827.80 827.80 0.4K
11:05 827.80 827.80 827.80 827.80 0.9K
11:07 828.00 828.00 828.00 828.00 0.0K
11:11 828.20 828.20 828.20 828.20 0.0K
11:12 828.40 828.80 828.40 828.80 0.7K
11:13 828.52 828.52 828.52 828.52 0.1K
11:14 829.00 829.00 829.00 829.00 0.4K
11:15 828.80 829.04 828.80 829.04 0.8K
11:16 829.20 829.40 829.20 829.40 0.0K
11:18 829.40 829.60 829.40 829.60 2.3K
11:20 829.00 829.00 829.00 829.00 0.6K
11:21 829.20 829.20 829.20 829.20 2.3K
11:22 829.12 829.12 829.12 829.12 0.2K
11:23 829.00 829.00 829.00 829.00 0.0K
11:26 829.00 829.00 829.00 829.00 0.0K
11:27 829.09 829.09 829.09 829.09 0.6K
11:28 829.19 829.19 828.80 828.80 0.8K
11:32 828.60 828.60 828.60 828.60 0.2K
11:33 828.60 828.60 828.60 828.60 0.2K
11:34 828.00 828.00 827.80 827.83 2.0K
11:35 827.40 827.40 827.40 827.40 0.2K
11:37 827.20 827.20 827.20 827.20 2.8K
11:42 827.40 827.40 827.40 827.40 0.0K
11:43 827.26 827.26 827.26 827.26 0.4K
11:44 827.40 827.40 827.40 827.40 0.3K
11:46 827.20 827.20 827.20 827.20 0.0K
11:49 827.00 827.23 826.80 826.80 1.7K
11:50 826.80 826.80 826.80 826.80 0.5K
11:51 826.60 826.60 826.60 826.60 1.1K
11:52 826.40 826.40 826.40 826.40 0.2K
11:53 826.40 826.40 826.40 826.40 0.4K
11:55 826.60 826.60 826.60 826.60 0.1K
11:56 826.40 826.40 826.40 826.40 0.1K
11:58 826.40 826.60 826.40 826.60 1.0K
11:59 826.00 826.00 826.00 826.00 0.0K
12:00 826.00 826.00 826.00 826.00 0.9K
12:02 826.08 826.08 826.08 826.08 1.5K
12:05 826.00 826.00 826.00 826.00 0.6K
12:06 825.80 825.80 825.80 825.80 0.2K
12:08 825.40 825.40 825.40 825.40 0.1K
12:09 825.60 825.60 825.60 825.60 0.1K
12:10 825.60 826.00 825.60 826.00 1.9K
12:11 826.60 826.60 826.60 826.60 0.5K
12:12 826.60 826.80 826.60 826.80 0.8K
12:13 827.00 827.00 827.00 827.00 0.1K
12:14 827.28 827.28 827.28 827.28 0.1K
12:20 827.60 827.60 827.60 827.60 0.2K
12:21 827.40 827.40 827.40 827.40 0.4K
12:22 827.40 827.40 827.20 827.20 0.5K
12:23 827.20 827.60 827.00 827.60 3.8K
12:26 827.80 827.80 827.80 827.80 0.0K
12:27 828.40 828.48 828.20 828.20 1.8K
12:28 828.40 828.40 828.40 828.40 0.4K
12:29 829.20 829.60 829.00 829.60 4.6K
12:30 828.60 828.60 828.40 828.40 2.9K
12:31 828.41 828.57 828.41 828.57 8.8K
12:33 828.20 828.20 828.20 828.20 0.1K
12:34 828.00 828.00 827.80 827.80 0.5K
12:38 827.81 827.81 827.40 827.40 0.4K
12:39 827.60 827.60 827.60 827.60 0.8K
12:42 828.00 828.00 827.60 827.60 2.7K
12:44 828.00 828.40 828.00 828.40 0.0K
12:46 828.40 828.60 828.40 828.60 0.3K
12:47 828.80 828.80 828.80 828.80 0.4K
12:50 828.80 829.00 828.80 829.00 1.3K
12:52 829.00 829.00 829.00 829.00 0.0K
12:53 829.00 829.00 828.99 828.99 1.5K
12:55 828.80 828.80 828.80 828.80 0.1K
12:57 828.80 828.80 828.60 828.60 0.7K
12:58 829.00 829.00 829.00 829.00 0.0K
12:59 828.80 828.80 828.80 828.80 0.0K
13:00 828.60 828.80 828.60 828.60 1.8K
13:04 828.60 828.60 828.60 828.60 0.5K
13:06 828.54 828.54 828.54 828.54 0.1K
13:07 828.60 828.60 828.60 828.60 0.1K
13:08 828.67 828.67 828.67 828.67 0.1K
13:12 828.40 829.00 828.40 828.80 1.5K
13:13 829.01 829.01 829.01 829.01 0.1K
13:15 829.00 829.00 829.00 829.00 0.5K
13:16 828.60 828.60 828.60 828.60 0.2K
13:20 828.40 828.40 828.40 828.40 0.0K
13:21 828.33 828.33 828.20 828.20 0.5K
13:22 828.20 828.20 827.80 827.80 0.1K
13:23 828.00 828.00 828.00 828.00 0.5K
13:26 827.80 827.80 827.80 827.80 0.0K
13:27 827.80 827.80 827.40 827.40 1.6K
13:29 827.40 827.40 827.40 827.40 0.0K
13:30 827.40 827.40 827.00 827.00 0.9K
13:31 826.80 826.80 826.80 826.80 0.9K
13:32 827.00 827.00 827.00 827.00 0.4K
13:33 826.80 827.00 826.80 827.00 0.6K
13:35 826.60 826.60 826.60 826.60 1.2K
13:37 826.91 826.91 826.91 826.91 0.0K
13:39 826.86 826.86 826.86 826.86 0.6K
13:40 826.80 827.00 826.80 826.80 1.9K
13:41 826.60 826.90 826.60 826.90 1.8K
13:42 827.00 827.00 827.00 827.00 2.6K
13:45 827.20 827.20 827.20 827.20 1.1K
13:47 826.85 826.85 826.85 826.85 0.2K
13:49 826.80 826.80 826.80 826.80 0.0K
13:51 827.00 827.00 827.00 827.00 0.4K
13:53 826.80 826.80 826.40 826.40 0.4K
13:54 826.40 826.40 826.40 826.40 0.0K
13:55 826.60 827.00 826.60 827.00 0.5K
13:56 827.20 827.20 827.20 827.20 0.6K
14:00 827.20 827.20 827.20 827.20 0.0K
14:01 827.40 827.40 827.29 827.29 2.6K
14:04 827.20 827.20 826.80 826.80 0.2K
14:06 826.80 826.80 826.80 826.80 0.5K
14:08 826.80 826.80 826.80 826.80 0.0K
14:09 827.00 827.00 827.00 827.00 0.9K
14:12 826.60 826.60 826.60 826.60 0.5K
14:13 826.80 826.80 826.80 826.80 0.5K
14:14 827.20 827.20 827.12 827.12 0.2K
14:15 827.29 827.29 827.29 827.29 0.1K
14:16 827.00 827.00 826.80 826.80 0.3K
14:17 826.60 826.60 826.60 826.60 0.2K
14:18 826.61 826.61 826.61 826.61 0.7K
14:19 826.20 826.20 826.20 826.20 0.2K
14:21 826.00 826.20 826.00 826.20 1.8K
14:22 826.00 826.00 826.00 826.00 0.2K
14:24 825.60 825.60 825.60 825.60 0.0K
14:25 825.60 825.60 825.20 825.20 1.0K
14:26 825.20 825.20 825.20 825.20 0.3K
14:27 825.40 825.40 825.40 825.40 0.4K
14:29 825.00 825.00 825.00 825.00 0.1K
14:30 825.00 825.00 825.00 825.00 1.4K
14:31 825.00 825.00 824.80 824.85 1.1K
14:32 824.60 824.60 824.60 824.60 0.4K
14:33 824.40 824.60 824.40 824.60 0.5K
14:34 824.40 824.40 824.40 824.40 0.5K
14:36 824.60 824.60 824.60 824.60 2.1K
14:38 824.20 824.20 824.00 824.00 0.7K
14:39 824.20 824.20 824.20 824.20 1.9K
14:41 824.20 824.40 824.20 824.32 1.1K
14:42 824.80 824.80 824.80 824.80 1.4K
14:43 824.60 824.60 824.60 824.60 0.0K
14:44 824.60 824.60 824.60 824.60 0.0K
14:45 824.60 824.60 824.60 824.60 0.0K
14:48 824.72 824.72 824.60 824.60 1.2K
14:50 824.57 825.20 824.57 825.20 1.7K
14:51 824.80 824.80 824.80 824.80 0.7K
14:52 825.40 825.40 825.40 825.40 0.2K
14:53 825.20 825.40 825.20 825.40 2.4K
14:54 825.48 825.48 825.40 825.40 1.4K
14:55 825.80 826.20 825.80 826.20 2.2K
14:56 825.80 825.80 825.60 825.60 0.7K
14:59 825.20 825.20 825.20 825.20 0.0K
15:00 825.20 825.20 825.20 825.20 0.9K
15:02 825.40 825.40 825.40 825.40 0.4K
15:03 825.40 825.55 825.40 825.55 1.9K
15:04 825.60 826.00 825.60 826.00 1.5K
15:05 825.80 825.80 825.40 825.60 1.5K
15:06 825.20 825.20 825.20 825.20 0.9K
15:09 824.40 824.40 824.20 824.20 1.0K
15:10 824.40 824.40 824.40 824.40 0.2K
15:11 824.60 824.60 824.20 824.20 1.6K
15:12 824.20 824.20 824.20 824.20 0.2K
15:13 824.20 824.20 824.20 824.20 0.2K
15:14 824.20 824.20 824.00 824.00 0.3K
15:15 823.67 823.67 823.67 823.67 0.0K
15:19 823.40 823.40 823.40 823.40 0.3K
15:20 823.60 823.60 823.60 823.60 3.9K
15:21 824.00 824.00 823.86 823.86 1.6K
15:22 823.80 823.80 823.80 823.80 0.2K
15:23 823.60 823.60 823.60 823.60 5.0K
15:24 824.00 824.00 824.00 824.00 0.0K
15:25 824.20 824.20 824.00 824.00 2.3K
15:26 824.00 824.00 824.00 824.00 0.9K
15:27 824.20 824.20 824.20 824.20 0.0K
15:28 824.00 824.00 824.00 824.00 0.6K
15:29 824.00 824.00 824.00 824.00 0.0K
15:30 823.60 823.80 823.60 823.80 2.0K
15:31 824.00 824.00 824.00 824.00 0.4K
15:33 824.60 824.60 824.60 824.60 2.4K
15:34 824.20 824.20 824.20 824.20 1.2K
15:35 824.40 824.40 824.40 824.40 1.9K
15:36 824.60 824.60 824.60 824.60 0.3K
15:38 824.80 824.80 824.80 824.80 0.3K
15:41 824.60 824.60 824.60 824.60 0.2K
15:42 824.40 824.40 824.00 824.20 3.2K
15:43 824.20 824.20 824.20 824.20 0.2K
15:47 824.60 824.60 824.60 824.60 1.0K
15:48 824.60 824.60 824.40 824.40 2.7K
15:49 824.60 824.80 824.60 824.80 0.7K
15:50 825.00 825.00 825.00 825.00 0.8K
15:51 825.40 825.40 825.20 825.20 3.0K
15:52 825.40 825.40 825.40 825.40 1.5K
15:54 825.00 825.00 824.60 824.60 2.7K
15:55 824.40 824.40 824.40 824.40 0.0K
15:56 824.40 824.60 824.40 824.60 0.7K
15:57 824.40 824.40 824.40 824.40 0.1K
15:58 824.20 824.20 824.20 824.20 0.1K
16:00 824.00 824.00 824.00 824.00 0.2K
16:01 824.00 824.00 823.40 824.00 4.2K
16:02 823.92 823.92 823.92 823.92 0.0K
16:04 824.00 824.20 824.00 824.20 1.3K
16:06 824.00 824.00 823.80 823.80 2.1K
16:07 823.80 823.80 823.80 823.80 0.0K
16:09 824.00 824.20 824.00 824.20 5.1K
16:10 824.40 824.40 824.40 824.40 1.8K
16:11 824.39 824.39 824.39 824.39 0.3K
16:13 824.44 825.00 824.40 825.00 4.8K
16:14 825.00 825.12 825.00 825.00 0.7K
16:15 825.20 825.40 825.20 825.20 1.2K
16:16 825.31 825.31 825.20 825.20 6.3K
16:17 825.00 825.00 824.60 825.00 5.1K
16:18 824.80 824.80 824.60 824.60 2.3K
16:20 824.40 824.60 824.40 824.40 17.2K
16:21 824.60 824.60 824.20 824.20 1.0K
16:22 824.20 824.20 824.00 824.20 5.0K
16:23 824.20 824.20 824.20 824.20 0.6K
16:24 824.00 824.00 824.00 824.00 0.6K
16:25 823.80 823.80 823.80 823.80 1.8K
16:26 823.80 823.90 823.60 823.90 8.5K
16:27 823.80 823.80 823.40 823.60 5.1K
16:28 823.80 823.80 823.80 823.80 0.0K
16:29 823.80 824.20 823.60 824.20 0.3K
16:35 824.20 824.20 824.20 824.20 842.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible