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
08:00 826.60 826.60 825.40 826.37 7.4K
08:01 825.40 827.00 824.80 827.00 5.4K
08:02 827.20 827.20 827.20 827.20 0.1K
08:03 827.40 827.40 827.40 827.40 0.1K
08:04 827.46 828.00 827.46 828.00 0.4K
08:06 828.60 828.60 828.60 828.60 0.8K
08:07 828.00 828.00 827.67 827.67 1.9K
08:08 828.20 828.20 828.20 828.20 0.4K
08:10 828.00 828.40 828.00 828.40 1.2K
08:11 828.40 828.40 828.00 828.40 0.6K
08:12 828.60 829.20 828.60 829.20 0.3K
08:13 829.60 829.60 829.60 829.60 1.1K
08:14 829.80 829.80 829.80 829.80 0.0K
08:15 830.00 831.40 830.00 831.40 0.8K
08:16 831.20 831.20 831.20 831.20 0.0K
08:18 832.20 832.80 832.20 832.80 2.0K
08:19 833.40 833.40 832.60 832.60 2.6K
08:20 832.40 832.40 832.40 832.40 0.2K
08:23 832.20 832.20 832.20 832.20 0.1K
08:24 832.00 832.00 831.40 831.40 2.3K
08:25 831.17 831.40 831.17 831.40 0.4K
08:28 830.80 830.80 830.80 830.80 0.1K
08:29 831.20 831.20 831.20 831.20 0.0K
08:30 830.80 830.80 830.80 830.80 1.5K
08:31 830.60 830.60 830.00 830.22 5.0K
08:32 830.38 830.60 830.38 830.60 0.3K
08:36 830.60 830.60 830.60 830.60 0.1K
08:37 830.40 830.40 830.40 830.40 0.3K
08:39 830.80 830.80 830.80 830.80 0.5K
08:40 831.60 832.30 831.60 832.30 1.8K
08:41 832.80 833.40 832.80 833.20 0.6K
08:42 833.00 833.00 832.80 833.00 0.8K
08:43 832.98 832.98 832.98 832.98 0.5K
08:45 833.10 833.40 833.10 833.40 2.6K
08:51 831.80 832.20 831.80 832.20 4.3K
08:52 832.80 832.80 832.80 832.80 0.7K
08:53 832.80 834.00 832.80 834.00 3.6K
08:55 834.40 834.80 834.40 834.80 1.1K
08:56 834.40 834.40 833.60 833.60 1.2K
08:58 833.60 834.13 833.60 833.60 4.9K
08:59 833.80 833.80 833.80 833.80 0.1K
09:00 834.20 834.60 834.20 834.60 7.5K
09:02 834.20 834.60 834.00 834.60 32.6K
09:03 834.60 834.80 834.60 834.80 1.6K
09:04 834.80 834.80 834.80 834.80 0.6K
09:05 834.00 834.00 834.00 834.00 2.8K
09:06 834.00 834.00 834.00 834.00 11.6K
09:07 834.40 834.62 834.40 834.62 4.2K
09:08 834.40 834.40 834.40 834.40 0.0K
09:09 834.00 834.20 833.20 833.20 46.7K
09:11 833.00 833.00 832.40 833.00 2.8K
09:12 832.54 832.54 832.54 832.54 0.8K
09:13 833.00 833.00 833.00 833.00 0.8K
09:15 833.40 833.80 833.40 833.80 1.2K
09:21 834.60 834.60 834.60 834.60 0.6K
09:22 834.40 834.40 834.40 834.40 0.1K
09:27 834.00 834.00 833.40 833.40 4.6K
09:28 833.40 833.40 833.00 833.00 0.4K
09:30 832.80 833.60 832.80 833.60 0.4K
09:31 833.33 833.33 833.33 833.33 0.9K
09:33 833.60 833.60 833.40 833.40 1.7K
09:35 833.20 833.20 833.20 833.20 0.0K
09:36 833.40 833.40 833.40 833.40 0.9K
09:37 834.00 834.40 834.00 834.29 2.5K
09:41 833.60 833.60 833.60 833.60 0.0K
09:43 834.42 834.60 834.42 834.60 0.6K
09:45 834.60 834.60 834.60 834.60 0.0K
09:47 835.20 835.20 834.90 834.90 1.9K
09:48 834.40 834.40 834.40 834.40 0.4K
09:50 834.17 834.17 834.17 834.17 0.0K
09:52 834.20 834.20 834.20 834.20 0.1K
09:53 834.40 834.50 834.40 834.50 0.5K
09:54 834.80 834.80 834.80 834.80 0.3K
09:56 834.80 834.80 834.80 834.80 0.3K
09:58 835.00 835.00 835.00 835.00 0.4K
10:01 835.40 835.40 835.40 835.40 0.0K
10:02 835.00 835.00 835.00 835.00 0.3K
10:03 835.20 835.20 835.20 835.20 0.4K
10:04 835.40 835.40 835.40 835.40 0.9K
10:05 835.40 835.40 835.40 835.40 0.5K
10:06 835.00 835.00 835.00 835.00 0.4K
10:07 834.00 834.00 834.00 834.00 0.9K
10:09 834.40 834.40 834.40 834.40 0.4K
10:10 834.80 834.80 834.80 834.80 0.2K
10:11 834.20 834.20 834.20 834.20 0.2K
10:12 834.20 834.20 834.07 834.07 54.3K
10:13 833.80 833.80 833.80 833.80 0.4K
10:14 833.40 833.40 833.20 833.20 0.3K
10:15 833.20 833.20 833.20 833.20 1.3K
10:17 833.40 833.40 832.60 832.60 0.5K
10:21 832.40 832.40 831.80 831.80 1.1K
10:26 831.40 831.40 831.20 831.20 0.3K
10:27 832.00 832.00 832.00 832.00 0.6K
10:28 831.80 831.80 831.80 831.80 2.6K
10:29 828.00 831.80 828.00 831.80 10.2K
10:30 831.80 831.80 831.80 831.80 0.0K
10:32 831.87 831.87 831.60 831.60 0.8K
10:33 831.00 831.00 831.00 831.00 0.1K
10:36 830.60 830.60 830.60 830.60 0.8K
10:39 830.60 830.80 830.60 830.80 1.9K
10:42 830.40 830.40 830.40 830.40 1.1K
10:44 830.60 830.80 830.60 830.80 1.2K
10:45 830.80 830.80 830.80 830.80 0.0K
10:47 831.20 831.20 831.20 831.20 0.5K
10:48 831.40 831.40 831.40 831.40 0.0K
10:53 831.67 831.67 831.67 831.67 0.5K
10:55 831.40 831.40 831.40 831.40 0.0K
10:57 831.40 831.40 831.40 831.40 0.2K
10:59 831.20 831.20 831.00 831.20 1.9K
11:00 831.14 831.40 831.14 831.40 0.5K
11:02 831.80 831.80 831.80 831.80 0.5K
11:05 832.60 832.60 832.40 832.40 1.8K
11:09 832.00 832.00 832.00 832.00 1.0K
11:11 832.40 832.40 832.40 832.40 1.1K
11:13 832.40 832.40 832.40 832.40 0.1K
11:15 832.60 832.78 832.60 832.78 8.8K
11:17 833.00 833.20 833.00 833.20 0.2K
11:18 832.80 833.40 832.80 833.40 1.8K
11:22 833.40 833.40 833.40 833.40 0.7K
11:23 834.00 834.00 834.00 834.00 0.0K
11:24 833.80 833.80 833.80 833.80 0.9K
11:25 834.00 834.40 834.00 834.40 0.5K
11:26 834.80 834.80 834.80 834.80 0.0K
11:27 834.80 834.83 834.80 834.83 1.4K
11:29 835.40 835.60 835.40 835.60 1.5K
11:31 835.20 835.40 835.20 835.34 2.3K
11:33 835.60 835.60 835.60 835.60 0.2K
11:34 835.60 835.68 835.52 835.52 0.9K
11:36 836.40 836.80 836.40 836.80 0.9K
11:37 836.60 836.60 836.60 836.60 0.0K
11:38 836.60 836.60 836.60 836.60 0.0K
11:39 836.40 836.40 836.40 836.40 0.0K
11:41 836.80 837.60 836.80 837.60 1.7K
11:42 837.40 837.60 837.40 837.60 0.9K
11:43 838.00 838.40 838.00 838.40 0.9K
11:45 838.00 838.20 837.80 838.20 3.1K
11:48 837.60 837.60 837.60 837.60 0.0K
11:49 837.40 837.40 837.40 837.40 0.0K
11:50 837.80 837.80 837.80 837.80 0.0K
11:51 837.40 837.40 837.40 837.40 0.2K
11:53 837.20 837.20 837.20 837.20 2.7K
11:56 836.80 836.80 836.80 836.80 0.4K
11:59 837.40 837.40 837.40 837.40 0.0K
12:01 837.40 837.60 837.40 837.60 1.4K
12:02 837.80 837.80 837.80 837.80 0.5K
12:05 838.60 838.60 838.60 838.60 0.8K
12:06 839.20 839.20 839.20 839.20 0.4K
12:10 838.20 838.60 838.20 838.60 8.9K
12:14 838.40 838.40 838.40 838.40 0.4K
12:15 838.20 838.20 838.20 838.20 0.5K
12:16 838.60 838.80 838.60 838.80 1.3K
12:23 839.00 839.00 839.00 839.00 0.7K
12:24 839.00 839.00 839.00 839.00 0.7K
12:26 839.20 839.20 839.20 839.20 0.1K
12:28 839.80 839.80 839.80 839.80 0.4K
12:29 839.60 839.60 839.60 839.60 0.7K
12:30 839.40 839.40 839.40 839.40 0.3K
12:31 839.60 839.60 839.60 839.60 0.1K
12:34 839.80 839.80 839.80 839.80 0.3K
12:37 840.00 840.00 840.00 840.00 0.4K
12:39 839.80 839.80 839.80 839.80 1.8K
12:40 839.80 839.80 839.80 839.80 0.4K
12:44 839.40 840.00 839.40 840.00 0.9K
12:47 839.90 840.00 839.83 840.00 2.5K
12:48 839.80 839.80 839.80 839.80 0.1K
12:50 839.40 839.40 839.40 839.40 0.3K
12:51 839.20 839.20 839.20 839.20 0.3K
12:52 838.80 838.80 838.80 838.80 0.6K
12:55 838.80 838.80 838.80 838.80 0.1K
12:56 839.00 839.00 838.80 838.80 1.1K
13:00 838.79 838.79 838.79 838.79 1.0K
13:03 838.20 838.60 838.20 838.60 1.5K
13:06 838.40 838.40 838.40 838.40 0.3K
13:09 838.20 838.20 838.20 838.20 0.2K
13:10 837.94 837.94 837.80 837.80 1.8K
13:15 837.50 837.50 837.50 837.50 2.1K
13:17 837.60 838.00 837.60 838.00 1.3K
13:19 837.99 837.99 837.99 837.99 0.2K
13:25 837.62 837.62 837.62 837.62 0.3K
13:27 838.00 838.00 838.00 838.00 0.7K
13:29 837.82 837.82 837.82 837.82 0.5K
13:30 837.80 837.80 837.80 837.80 0.5K
13:32 837.60 837.60 837.40 837.40 1.3K
13:33 838.00 838.00 838.00 838.00 1.6K
13:34 837.80 837.80 837.80 837.80 0.1K
13:37 838.40 838.60 838.40 838.60 0.8K
13:40 838.20 838.20 838.20 838.20 0.2K
13:41 838.00 838.00 838.00 838.00 0.0K
13:42 837.82 837.82 837.82 837.82 0.6K
13:44 837.00 837.00 837.00 837.00 0.1K
13:46 837.00 837.00 837.00 837.00 0.4K
13:48 836.58 836.58 836.40 836.40 0.4K
13:51 836.80 836.80 836.80 836.80 0.1K
13:54 836.60 836.60 836.60 836.60 0.2K
13:55 836.60 836.60 836.60 836.60 0.6K
13:56 837.20 837.20 837.20 837.20 0.4K
14:00 836.80 836.80 836.80 836.80 1.4K
14:03 836.80 836.80 836.80 836.80 0.0K
14:04 836.20 836.20 836.00 836.00 1.5K
14:05 835.80 835.80 835.80 835.80 1.4K
14:07 835.80 835.80 835.80 835.80 0.0K
14:08 835.60 835.60 835.60 835.60 0.0K
14:09 835.30 835.30 835.30 835.30 0.4K
14:11 834.80 834.80 834.80 834.80 0.5K
14:12 835.00 835.00 835.00 835.00 0.0K
14:13 835.00 835.40 835.00 835.40 0.2K
14:15 835.40 835.40 835.40 835.40 0.6K
14:16 835.30 835.30 835.30 835.30 0.6K
14:19 835.52 835.52 835.52 835.52 0.1K
14:20 835.60 835.60 835.60 835.60 2.4K
14:22 835.68 836.20 835.68 836.20 3.0K
14:23 836.20 836.20 836.20 836.20 0.4K
14:25 836.00 836.00 836.00 836.00 1.3K
14:27 836.20 836.20 836.20 836.20 0.5K
14:29 836.00 836.40 836.00 836.40 1.3K
14:30 836.40 836.40 835.80 836.40 3.8K
14:31 836.60 836.80 836.60 836.80 0.5K
14:32 836.80 837.00 836.80 837.00 0.5K
14:34 837.80 838.20 837.80 838.20 0.8K
14:35 838.00 838.20 838.00 838.20 1.3K
14:38 838.20 838.20 838.00 838.00 1.0K
14:39 837.60 837.60 837.60 837.60 0.4K
14:40 838.00 838.00 838.00 838.00 0.0K
14:41 838.60 838.60 838.40 838.40 0.5K
14:42 838.60 838.60 838.60 838.60 0.8K
14:43 838.80 838.80 838.80 838.80 0.0K
14:45 838.00 838.40 838.00 838.40 1.7K
14:46 839.00 839.20 839.00 839.20 1.6K
14:48 839.60 839.60 839.60 839.60 0.3K
14:49 839.00 839.40 839.00 839.40 2.0K
14:50 839.40 839.60 839.40 839.60 0.9K
14:51 840.20 840.20 840.20 840.20 2.3K
14:53 840.20 840.40 840.20 840.20 2.2K
14:54 840.40 840.40 840.40 840.40 1.5K
14:55 840.20 840.20 840.20 840.20 0.3K
14:56 839.80 839.80 839.80 839.80 0.6K
14:57 839.80 839.80 839.80 839.80 1.8K
14:58 840.20 840.20 840.20 840.20 0.8K
14:59 839.60 839.60 838.80 838.80 1.6K
15:00 839.60 839.60 839.20 839.20 2.4K
15:02 838.80 838.80 838.60 838.60 3.5K
15:04 838.40 838.40 838.40 838.40 0.1K
15:05 838.40 838.40 838.20 838.20 2.0K
15:06 838.00 838.00 838.00 838.00 0.6K
15:08 837.80 837.80 837.80 837.80 0.6K
15:09 838.20 838.20 838.20 838.20 0.3K
15:11 838.00 838.00 838.00 838.00 0.5K
15:12 838.20 838.40 838.20 838.40 0.8K
15:13 838.20 838.40 838.00 838.40 1.2K
15:15 839.20 839.60 839.20 839.60 1.6K
15:17 839.40 839.40 838.80 838.80 3.4K
15:18 838.20 838.20 838.20 838.20 0.2K
15:19 837.80 837.80 837.80 837.80 0.0K
15:21 838.40 838.40 838.04 838.04 0.0K
15:22 838.40 838.60 837.80 837.80 1.3K
15:23 837.60 837.60 837.40 837.40 3.5K
15:24 837.20 837.20 837.20 837.20 0.1K
15:25 837.00 837.00 837.00 837.00 0.2K
15:27 836.20 836.20 835.60 836.20 3.0K
15:29 836.20 836.20 836.20 836.20 0.4K
15:30 836.40 836.60 836.40 836.60 0.8K
15:31 836.80 836.80 836.80 836.80 0.5K
15:32 837.00 837.00 837.00 837.00 0.5K
15:33 837.40 837.40 837.40 837.40 0.1K
15:34 837.80 837.80 837.80 837.80 0.2K
15:35 837.60 837.60 837.60 837.60 0.4K
15:36 837.60 837.80 837.60 837.80 0.6K
15:37 837.00 837.00 837.00 837.00 0.0K
15:38 837.00 837.00 837.00 837.00 0.0K
15:41 837.20 837.20 837.20 837.20 0.2K
15:42 837.00 837.00 836.80 836.80 0.2K
15:44 836.60 836.60 836.60 836.60 1.0K
15:45 836.60 836.80 836.60 836.80 0.5K
15:46 836.60 836.66 836.60 836.60 0.7K
15:48 836.40 836.60 836.40 836.60 0.3K
15:49 836.40 836.40 836.40 836.40 0.4K
15:50 836.40 836.40 836.40 836.40 0.6K
15:51 836.80 836.80 836.80 836.80 0.6K
15:54 836.60 836.60 836.60 836.60 0.2K
15:55 836.80 836.80 836.80 836.80 1.6K
15:56 836.80 836.80 836.60 836.60 0.4K
15:57 836.40 836.40 836.40 836.40 2.1K
15:59 836.21 836.21 836.21 836.21 0.1K
16:00 836.20 836.40 836.20 836.40 0.7K
16:02 836.40 836.40 836.40 836.40 0.1K
16:04 836.60 837.40 836.60 837.40 1.5K
16:05 837.20 837.20 837.20 837.20 0.6K
16:07 837.40 837.40 837.40 837.40 0.4K
16:08 837.40 837.40 837.40 837.40 0.4K
16:09 837.60 837.80 837.60 837.80 1.8K
16:10 837.80 837.80 837.60 837.60 1.3K
16:11 838.00 838.00 838.00 838.00 0.9K
16:13 838.60 838.80 838.60 838.80 1.6K
16:14 839.00 839.20 838.80 838.80 3.3K
16:15 839.20 839.20 838.60 838.60 2.1K
16:16 838.40 838.40 838.40 838.40 0.3K
16:18 838.40 838.40 838.40 838.40 0.3K
16:19 838.20 838.20 838.20 838.20 0.7K
16:20 838.40 838.40 838.40 838.40 0.7K
16:21 838.40 838.50 838.00 838.00 2.0K
16:24 837.40 837.40 837.40 837.40 2.6K
16:25 837.40 837.80 837.40 837.60 1.5K
16:26 837.40 837.40 837.40 837.40 0.4K
16:28 837.60 837.80 837.60 837.80 2.1K
16:29 837.80 837.80 837.60 837.60 2.1K
16:35 837.00 837.80 837.00 837.00 822.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible