Auto Trader Group Plc (AUTOA)

AUTOA
🏛️ Royaume-Uni →
788.20
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 835.40 835.40 831.96 831.96 4.8K
08:01 831.80 832.60 831.80 832.60 0.3K
08:02 833.60 836.00 833.40 836.00 4.7K
08:03 835.80 835.80 835.80 835.80 1.3K
08:04 835.20 835.20 834.60 834.60 0.8K
08:05 834.40 834.60 834.00 834.00 2.1K
08:06 834.60 834.60 834.60 834.60 0.1K
08:07 835.00 835.20 835.00 835.20 1.8K
08:08 834.80 834.80 833.80 833.80 2.5K
08:12 832.40 832.60 832.40 832.60 2.1K
08:13 832.40 833.20 832.40 832.80 0.9K
08:15 831.20 831.40 831.20 831.40 2.4K
08:16 832.20 832.20 830.60 831.00 1.2K
08:17 831.00 831.00 831.00 831.00 1.3K
08:18 830.60 830.60 830.60 830.60 0.0K
08:19 830.20 830.20 830.20 830.20 0.4K
08:21 830.20 830.20 830.20 830.20 0.1K
08:23 830.20 830.40 830.20 830.40 0.7K
08:26 830.40 830.40 830.40 830.40 0.2K
08:29 830.00 830.00 830.00 830.00 2.4K
08:30 830.20 830.20 830.20 830.20 0.0K
08:31 829.80 829.80 829.60 829.60 0.2K
08:32 830.40 830.60 830.40 830.60 0.7K
08:33 830.20 830.20 830.00 830.00 2.0K
08:34 829.80 829.80 829.80 829.80 1.0K
08:35 829.80 829.80 829.80 829.80 0.6K
08:36 830.00 830.80 830.00 830.80 0.6K
08:41 831.00 831.00 830.40 830.40 2.1K
08:42 830.40 830.40 830.40 830.40 0.0K
08:44 829.40 829.80 829.40 829.60 0.7K
08:45 829.40 829.80 829.40 829.80 2.5K
08:46 830.00 830.60 830.00 830.60 0.1K
08:47 830.60 830.60 830.60 830.60 0.2K
08:49 829.60 829.60 829.60 829.60 0.6K
08:51 830.00 830.00 830.00 830.00 0.1K
08:52 829.80 829.80 829.80 829.80 0.0K
08:55 829.80 829.80 829.80 829.80 0.5K
08:56 830.00 830.00 829.60 829.60 0.9K
08:57 830.60 830.60 830.60 830.60 0.8K
08:58 830.60 831.00 830.60 831.00 1.0K
08:59 831.20 831.20 831.20 831.20 0.1K
09:02 831.00 831.00 830.80 830.80 0.7K
09:03 831.00 831.44 831.00 831.44 0.2K
09:04 830.60 830.60 830.60 830.60 0.5K
09:05 831.80 831.80 831.80 831.80 1.6K
09:06 831.80 831.80 831.80 831.80 0.0K
09:09 831.80 831.80 831.80 831.80 0.3K
09:11 831.40 831.40 831.40 831.40 0.2K
09:12 830.60 830.60 830.60 830.60 0.4K
09:13 830.80 830.80 830.80 830.80 0.0K
09:16 830.40 830.40 830.40 830.40 0.0K
09:25 831.40 831.40 831.40 831.40 0.1K
09:26 831.80 831.80 831.80 831.80 0.4K
09:27 832.20 832.20 832.20 832.20 3.2K
09:29 832.20 832.20 831.80 831.80 4.0K
09:30 832.00 832.00 832.00 832.00 0.8K
09:31 832.60 832.60 832.60 832.60 0.4K
09:32 832.60 832.60 832.60 832.60 0.0K
09:34 833.00 833.00 833.00 833.00 0.0K
09:37 834.00 834.00 833.20 833.20 0.7K
09:39 833.00 833.00 833.00 833.00 0.4K
09:40 832.20 832.20 832.20 832.20 3.0K
09:43 831.80 831.80 831.60 831.60 0.7K
09:48 831.60 831.60 831.60 831.60 0.7K
09:49 831.61 831.80 831.60 831.60 0.7K
09:50 831.80 832.00 831.80 832.00 0.9K
09:52 832.00 832.16 832.00 832.16 0.5K
09:54 832.40 832.60 832.40 832.60 1.7K
10:00 832.80 832.80 832.80 832.80 0.4K
10:01 832.60 832.60 832.40 832.40 0.8K
10:03 832.20 832.20 832.20 832.20 0.3K
10:04 832.00 832.40 832.00 832.40 2.1K
10:07 832.60 832.60 832.60 832.60 0.4K
10:10 832.80 835.00 832.80 835.00 4.8K
10:11 834.40 834.40 834.40 834.40 0.0K
10:12 834.40 834.40 834.40 834.40 2.0K
10:14 834.20 834.20 834.20 834.20 0.0K
10:15 833.60 834.00 833.60 834.00 0.5K
10:17 833.60 833.60 833.40 833.40 3.7K
10:19 833.20 833.20 833.20 833.20 0.3K
10:20 832.92 833.00 832.80 833.00 0.4K
10:21 832.80 832.80 832.80 832.80 0.3K
10:23 832.80 832.80 832.80 832.80 0.1K
10:24 832.80 832.80 832.80 832.80 0.2K
10:27 833.20 833.20 833.20 833.20 0.1K
10:30 833.20 833.20 833.20 833.20 0.2K
10:39 832.69 832.69 832.69 832.69 0.0K
10:44 832.60 832.99 832.60 832.99 0.1K
10:47 833.00 833.00 833.00 833.00 0.3K
10:49 832.60 832.60 832.60 832.60 0.3K
10:51 833.20 833.20 833.20 833.20 0.2K
10:52 833.20 833.20 833.20 833.20 0.0K
10:53 833.60 833.60 833.20 833.20 0.4K
10:56 833.20 833.20 833.20 833.20 0.1K
10:57 833.60 833.60 833.60 833.60 1.0K
10:58 833.80 833.80 833.80 833.80 0.1K
10:59 833.40 833.40 833.20 833.20 3.8K
11:01 833.20 833.20 832.91 833.00 0.9K
11:02 833.40 833.40 833.00 833.20 13.9K
11:03 832.80 832.80 831.80 831.80 4.6K
11:06 832.00 832.00 832.00 832.00 3.4K
11:07 832.09 832.09 832.09 832.09 0.2K
11:08 832.20 832.20 832.20 832.20 0.5K
11:11 832.60 832.60 832.60 832.60 0.9K
11:12 832.40 832.40 832.40 832.40 0.0K
11:14 832.60 832.60 832.60 832.60 0.5K
11:19 833.40 833.40 833.40 833.40 0.4K
11:21 833.00 833.00 833.00 833.00 0.3K
11:23 833.20 833.20 833.20 833.20 0.8K
11:26 833.40 833.40 833.40 833.40 4.3K
11:29 833.20 833.20 833.20 833.20 0.1K
11:35 834.40 834.40 834.00 834.00 36.0K
11:36 833.98 834.40 833.98 834.40 1.1K
11:37 834.40 834.40 834.40 834.40 3.7K
11:38 834.32 834.32 834.32 834.32 0.3K
11:39 834.20 834.20 834.20 834.20 1.2K
11:41 834.00 834.00 834.00 834.00 0.4K
11:42 834.20 834.80 834.20 834.80 1.3K
11:43 835.00 835.00 835.00 835.00 1.0K
11:47 835.00 835.00 835.00 835.00 0.3K
11:48 835.60 835.60 835.60 835.60 0.1K
11:49 835.40 835.40 835.40 835.40 0.2K
11:50 835.00 835.00 835.00 835.00 0.7K
11:53 835.40 835.40 835.40 835.40 0.6K
11:54 835.20 835.20 835.20 835.20 0.0K
11:56 835.00 835.00 835.00 835.00 0.0K
11:57 835.00 835.60 835.00 835.60 0.9K
11:59 835.60 835.60 835.60 835.60 0.5K
12:00 835.20 835.40 835.19 835.19 0.6K
12:03 835.60 835.60 835.60 835.60 0.4K
12:04 835.20 835.40 835.20 835.40 1.1K
12:12 835.40 835.40 835.40 835.40 0.5K
12:13 836.00 836.00 835.79 835.79 1.2K
12:18 836.00 836.20 836.00 836.20 1.0K
12:19 836.00 836.20 836.00 836.20 0.4K
12:20 835.80 835.80 835.80 835.80 0.5K
12:21 835.80 836.00 835.80 836.00 0.6K
12:22 836.20 836.20 836.20 836.20 1.0K
12:23 836.40 836.40 836.40 836.40 0.2K
12:24 836.00 836.20 836.00 836.20 0.9K
12:25 836.01 836.01 836.01 836.01 0.1K
12:26 835.80 835.80 835.80 835.80 0.2K
12:27 835.60 835.60 835.60 835.60 0.0K
12:28 835.40 835.40 835.40 835.40 0.9K
12:29 835.40 835.60 835.40 835.60 1.4K
12:31 835.60 835.60 835.60 835.60 0.2K
12:32 835.40 835.40 835.40 835.40 0.0K
12:33 835.80 835.80 835.80 835.80 0.1K
12:35 836.00 836.00 836.00 836.00 0.3K
12:37 835.80 835.80 835.80 835.80 0.2K
12:39 836.20 836.20 836.20 836.20 0.6K
12:44 836.80 836.80 836.80 836.80 1.7K
12:49 836.80 837.00 836.80 837.00 1.0K
12:50 837.00 837.00 837.00 837.00 1.5K
12:54 837.00 837.00 836.60 836.60 2.1K
12:55 837.00 837.00 837.00 837.00 1.2K
12:58 836.80 836.80 836.80 836.80 0.2K
12:59 836.32 836.32 836.32 836.32 0.1K
13:02 836.00 836.40 836.00 836.40 2.0K
13:03 836.80 837.20 836.80 837.20 4.0K
13:04 837.20 837.20 837.20 837.20 0.6K
13:05 837.40 837.80 837.40 837.80 1.4K
13:06 837.80 838.00 837.80 838.00 0.7K
13:09 838.60 838.80 838.60 838.80 1.0K
13:12 838.00 838.00 838.00 838.00 0.9K
13:13 838.20 838.20 837.40 837.40 1.2K
13:15 837.60 837.80 837.60 837.80 0.9K
13:18 838.00 838.00 838.00 838.00 0.1K
13:19 838.20 838.20 838.20 838.20 0.2K
13:22 838.40 838.40 838.40 838.40 0.4K
13:23 838.60 838.60 838.60 838.60 0.7K
13:24 838.20 838.20 838.20 838.20 0.0K
13:26 838.00 838.00 838.00 838.00 0.5K
13:27 838.00 838.60 837.80 838.60 1.6K
13:28 838.60 838.60 838.60 838.60 0.4K
13:33 838.40 838.40 838.00 838.20 1.4K
13:35 837.60 837.60 837.60 837.60 0.5K
13:36 837.60 837.60 837.20 837.40 0.6K
13:37 837.60 837.80 837.60 837.80 0.4K
13:38 838.00 838.20 837.66 837.66 1.3K
13:39 837.80 838.00 837.80 838.00 0.3K
13:40 838.00 838.00 837.80 837.80 4.0K
13:41 838.00 838.00 838.00 838.00 0.0K
13:43 838.00 838.20 838.00 838.20 0.9K
13:44 838.20 838.20 838.20 838.20 0.4K
13:45 837.40 837.40 837.40 837.40 0.3K
13:46 837.40 837.40 837.40 837.40 0.0K
13:47 837.40 837.60 837.40 837.60 0.4K
13:48 837.20 837.40 837.20 837.40 0.3K
13:49 837.20 837.20 837.00 837.00 2.2K
13:50 836.98 836.98 836.98 836.98 0.1K
13:51 836.60 836.60 836.60 836.60 0.5K
13:53 836.60 836.60 836.60 836.60 0.3K
13:55 836.20 836.20 836.00 836.00 1.4K
13:56 836.20 836.20 836.20 836.20 0.3K
13:58 836.00 836.40 836.00 836.40 0.7K
14:00 836.00 836.20 836.00 836.20 0.6K
14:01 836.60 836.80 836.60 836.80 0.4K
14:06 837.00 837.00 837.00 837.00 0.3K
14:07 837.20 837.20 837.20 837.20 0.3K
14:09 837.60 837.60 837.60 837.60 0.4K
14:10 837.80 837.80 837.80 837.80 0.1K
14:11 838.00 838.00 838.00 838.00 0.5K
14:12 838.20 838.20 838.20 838.20 0.2K
14:16 838.60 838.60 838.60 838.60 0.7K
14:17 838.60 838.60 838.60 838.60 1.3K
14:18 838.40 838.40 838.20 838.20 0.3K
14:19 838.00 838.00 838.00 838.00 3.7K
14:20 837.60 837.60 837.60 837.60 0.6K
14:21 838.00 838.00 838.00 838.00 1.0K
14:22 838.00 838.00 838.00 838.00 1.3K
14:23 837.80 837.80 837.80 837.80 0.7K
14:24 837.80 837.80 837.80 837.80 0.6K
14:26 837.80 837.80 837.80 837.80 1.0K
14:27 838.00 838.00 838.00 838.00 1.1K
14:29 837.60 837.60 837.60 837.60 0.3K
14:30 837.00 837.20 836.20 836.20 3.2K
14:31 836.20 836.20 835.00 835.00 1.4K
14:32 835.00 836.00 835.00 836.00 2.9K
14:33 835.80 836.40 835.80 836.40 4.5K
14:35 836.20 836.40 836.20 836.40 0.6K
14:36 835.80 835.80 835.80 835.80 1.1K
14:37 835.00 835.00 835.00 835.00 0.3K
14:38 835.03 835.03 835.03 835.03 0.0K
14:39 834.40 834.80 834.40 834.80 0.6K
14:42 834.20 834.20 834.00 834.00 1.7K
14:44 834.20 834.20 834.20 834.20 0.5K
14:46 834.20 834.20 834.20 834.20 0.5K
14:47 834.40 835.20 834.40 835.20 2.4K
14:48 835.35 835.35 835.35 835.35 5.4K
14:49 835.40 835.40 835.40 835.40 1.6K
14:50 835.20 835.20 835.20 835.20 0.9K
14:51 836.00 836.00 836.00 836.00 0.1K
14:53 836.20 836.40 836.20 836.40 1.0K
14:55 836.00 836.00 835.94 835.94 0.4K
14:56 835.80 835.80 835.80 835.80 0.2K
14:58 835.80 836.20 835.80 836.20 4.7K
14:59 836.40 836.40 836.40 836.40 0.2K
15:00 836.00 836.00 835.80 835.80 0.3K
15:01 835.07 835.20 835.07 835.20 1.0K
15:02 835.40 835.40 835.40 835.40 0.6K
15:03 835.80 835.80 835.20 835.20 1.3K
15:04 835.00 835.00 834.60 834.60 5.7K
15:05 834.20 834.20 834.00 834.00 3.3K
15:06 834.20 834.60 834.20 834.60 1.2K
15:07 834.80 834.80 834.80 834.80 0.8K
15:08 834.40 834.40 834.40 834.40 1.3K
15:09 834.40 834.40 834.00 834.00 0.1K
15:10 833.40 833.40 833.40 833.40 0.4K
15:11 833.00 833.00 833.00 833.00 1.6K
15:14 832.40 832.40 832.40 832.40 0.1K
15:16 832.40 832.60 832.40 832.60 0.8K
15:17 832.80 833.80 832.80 833.80 1.5K
15:18 834.40 834.40 834.40 834.40 0.2K
15:19 834.00 834.00 834.00 834.00 0.1K
15:20 834.40 834.40 834.40 834.40 1.1K
15:21 834.48 834.48 834.48 834.48 1.0K
15:22 834.60 834.60 834.60 834.60 0.4K
15:23 834.80 835.20 834.80 835.20 1.1K
15:24 835.40 835.40 835.40 835.40 1.0K
15:25 834.40 834.60 834.40 834.60 0.5K
15:26 834.40 834.40 834.40 834.40 1.1K
15:28 834.80 834.80 834.80 834.80 0.3K
15:29 834.80 834.80 834.80 834.80 0.1K
15:31 835.40 836.20 835.40 836.20 2.2K
15:32 836.04 836.04 836.04 836.04 0.0K
15:34 835.80 835.80 835.80 835.80 0.4K
15:35 835.60 835.80 835.60 835.60 1.0K
15:36 836.00 836.00 835.80 836.00 2.3K
15:37 836.20 836.40 836.20 836.40 0.4K
15:38 836.40 836.40 836.40 836.40 1.2K
15:39 836.60 836.60 836.40 836.40 0.4K
15:40 836.00 836.20 836.00 836.20 1.9K
15:41 836.40 836.40 836.40 836.40 0.7K
15:43 836.00 836.20 836.00 836.20 1.2K
15:44 836.60 836.60 836.60 836.60 1.0K
15:45 836.80 838.20 836.80 837.80 8.1K
15:46 837.80 837.80 837.60 837.60 0.8K
15:48 837.40 837.40 837.40 837.40 1.4K
15:50 837.20 837.20 836.80 836.80 0.6K
15:51 836.60 836.60 836.60 836.60 0.2K
15:53 836.80 836.80 836.80 836.80 1.2K
15:54 836.60 836.60 836.60 836.60 0.4K
15:55 836.40 836.60 836.40 836.54 0.9K
15:56 836.60 836.60 836.60 836.60 0.4K
15:57 836.40 836.40 836.40 836.40 1.1K
15:59 837.20 837.20 837.00 837.00 5.5K
16:00 837.80 837.80 837.66 837.66 0.7K
16:02 837.80 837.80 837.40 837.40 1.7K
16:03 837.20 837.40 837.20 837.40 0.9K
16:04 837.80 837.80 837.80 837.80 0.4K
16:05 838.40 838.40 838.40 838.40 0.1K
16:06 838.00 838.00 838.00 838.00 0.7K
16:08 838.40 838.40 838.40 838.40 0.2K
16:09 838.60 838.60 838.60 838.60 0.4K
16:10 838.60 838.60 838.20 838.20 1.1K
16:11 838.00 838.00 837.80 837.80 0.3K
16:12 838.00 838.00 838.00 838.00 0.5K
16:13 838.20 838.20 838.20 838.20 0.0K
16:14 838.20 838.40 838.20 838.40 0.8K
16:15 838.01 838.01 838.00 838.00 0.2K
16:17 837.20 837.60 837.20 837.40 1.2K
16:18 837.20 837.40 837.20 837.20 0.7K
16:19 837.40 837.40 837.40 837.40 1.8K
16:20 837.20 838.20 837.20 838.20 3.4K
16:21 838.20 838.20 838.20 838.20 0.2K
16:22 838.00 838.00 837.40 837.40 0.4K
16:23 837.40 837.40 837.40 837.40 0.1K
16:24 837.56 837.56 837.40 837.40 0.0K
16:25 837.60 837.80 837.60 837.80 1.0K
16:26 837.40 837.76 836.40 836.80 5.1K
16:27 837.20 837.20 836.80 837.00 2.2K
16:28 837.20 837.60 837.00 837.60 3.8K
16:29 837.60 838.00 837.40 837.40 3.5K
16:35 837.40 837.40 837.40 837.40 1,747.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible