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
08:00 834.80 834.80 834.80 834.80 2.9K
08:01 833.00 833.20 831.20 833.20 1.9K
08:04 832.60 832.60 832.60 832.60 0.2K
08:05 833.00 833.00 831.80 831.80 0.4K
08:06 831.87 831.87 830.80 830.80 1.2K
08:07 830.80 830.80 830.80 830.80 0.4K
08:09 830.00 830.00 829.60 829.60 0.8K
08:10 829.60 829.60 829.60 829.60 0.9K
08:11 829.80 829.80 829.80 829.80 0.7K
08:12 830.00 830.20 830.00 830.20 0.6K
08:13 830.40 830.40 830.40 830.40 1.1K
08:16 831.40 832.00 831.40 832.00 5.5K
08:17 832.00 832.20 832.00 832.20 3.2K
08:21 830.60 830.60 830.60 830.60 0.4K
08:24 830.40 830.40 830.40 830.40 0.1K
08:26 830.20 830.20 830.00 830.00 0.5K
08:28 831.00 831.00 831.00 831.00 0.1K
08:29 831.40 831.40 831.40 831.40 2.2K
08:30 830.80 830.80 830.80 830.80 1.0K
08:32 830.60 830.60 830.40 830.40 1.4K
08:33 830.20 830.20 830.20 830.20 0.5K
08:35 830.20 830.20 830.20 830.20 0.0K
08:38 830.60 830.60 830.20 830.20 0.3K
08:42 830.20 830.20 830.20 830.20 1.1K
08:43 829.80 829.80 829.80 829.80 0.8K
08:44 829.66 830.40 829.66 830.40 0.7K
08:47 831.80 831.80 831.80 831.80 0.3K
08:51 832.20 832.20 832.20 832.20 0.0K
08:52 832.40 832.40 832.40 832.40 0.0K
08:55 832.40 832.40 832.40 832.40 0.0K
08:56 832.32 832.32 832.32 832.32 0.1K
08:57 832.40 832.40 832.20 832.20 0.1K
08:58 832.00 832.00 831.40 831.40 0.4K
09:01 832.40 832.40 832.40 832.40 0.0K
09:03 831.40 831.40 831.40 831.40 0.2K
09:04 831.00 831.00 831.00 831.00 0.4K
09:06 830.80 830.80 830.80 830.80 0.4K
09:08 831.40 831.40 831.40 831.40 0.0K
09:12 830.40 830.40 830.40 830.40 0.0K
09:14 830.40 830.40 830.40 830.40 0.3K
09:16 830.20 830.20 830.20 830.20 0.7K
09:17 830.40 830.40 830.40 830.40 0.7K
09:18 830.60 830.60 830.60 830.60 0.2K
09:20 830.40 830.40 830.20 830.20 1.4K
09:28 829.80 829.80 829.80 829.80 0.5K
09:36 829.84 829.84 829.84 829.84 0.3K
09:39 829.60 829.60 829.60 829.60 2.8K
09:40 829.40 829.40 829.20 829.20 0.4K
09:41 829.60 829.60 829.60 829.60 2.9K
09:42 830.00 830.00 829.80 829.80 1.2K
09:43 829.80 829.80 829.80 829.80 0.0K
09:47 830.80 830.80 830.80 830.80 0.0K
09:55 830.60 830.60 830.60 830.60 1.6K
10:03 831.00 831.00 831.00 831.00 0.8K
10:07 831.60 831.60 831.60 831.60 0.1K
10:09 831.80 831.80 831.40 831.40 1.2K
10:16 831.20 831.20 831.20 831.20 0.7K
10:20 831.00 832.00 831.00 832.00 2.2K
10:21 832.20 832.20 832.20 832.20 0.2K
10:22 832.40 832.40 832.40 832.40 0.0K
10:23 831.80 831.80 831.80 831.80 0.2K
10:24 831.20 831.20 831.20 831.20 0.0K
10:28 831.20 831.20 830.67 830.67 2.6K
10:29 831.00 831.00 831.00 831.00 1.8K
10:33 831.00 831.00 831.00 831.00 0.6K
10:34 831.00 831.00 831.00 831.00 0.3K
10:35 831.00 831.00 831.00 831.00 0.0K
10:38 831.00 831.00 831.00 831.00 1.2K
10:39 831.00 831.00 831.00 831.00 7.0K
10:41 831.20 831.40 831.20 831.40 2.3K
10:44 831.60 831.60 831.60 831.60 0.9K
10:45 831.40 831.40 831.40 831.40 0.3K
10:52 831.60 831.60 831.60 831.60 0.9K
10:53 831.80 832.00 831.80 832.00 0.7K
10:54 832.00 832.00 832.00 832.00 0.0K
10:56 832.00 832.00 832.00 832.00 0.2K
10:57 831.80 831.80 831.80 831.80 0.7K
11:00 831.40 831.40 831.40 831.40 0.1K
11:03 831.20 831.20 831.00 831.00 0.6K
11:04 831.00 831.00 830.80 831.00 4.8K
11:05 831.00 831.00 831.00 831.00 0.5K
11:06 830.80 830.80 830.80 830.80 0.1K
11:07 831.20 831.20 831.00 831.00 0.3K
11:09 831.60 831.60 831.60 831.60 0.7K
11:16 832.25 832.40 832.25 832.40 0.6K
11:17 832.20 832.20 832.20 832.20 0.0K
11:20 832.40 832.40 832.40 832.40 0.2K
11:21 832.00 832.00 831.60 831.60 1.8K
11:22 831.80 831.80 831.80 831.80 0.6K
11:24 831.60 831.60 831.60 831.60 0.5K
11:25 831.60 831.60 831.60 831.60 0.7K
11:26 831.60 831.60 831.60 831.60 0.1K
11:30 831.40 831.40 831.40 831.40 0.4K
11:31 831.00 831.00 830.80 831.00 1.8K
11:34 831.00 831.00 831.00 831.00 9.6K
11:36 831.00 831.00 831.00 831.00 8.8K
11:37 831.00 831.00 830.80 831.00 10.1K
11:39 830.92 830.92 830.92 830.92 0.2K
11:41 831.40 831.40 831.40 831.40 2.6K
11:43 831.60 831.60 831.60 831.60 0.1K
11:45 831.80 831.80 831.80 831.80 1.5K
11:48 831.60 831.60 831.60 831.60 0.2K
11:50 832.00 832.00 831.20 831.20 1.1K
11:56 831.20 831.20 831.20 831.20 0.4K
12:00 831.20 831.20 831.20 831.20 0.2K
12:02 831.00 831.00 831.00 831.00 0.0K
12:03 831.20 831.20 831.20 831.20 0.0K
12:07 830.80 830.80 830.80 830.80 0.4K
12:09 830.80 830.80 830.80 830.80 0.0K
12:10 831.00 831.00 831.00 831.00 0.0K
12:12 830.80 830.80 830.80 830.80 0.1K
12:16 830.60 830.60 830.60 830.60 0.7K
12:17 829.60 829.60 829.60 829.60 6.9K
12:18 829.40 829.40 829.40 829.40 0.3K
12:20 829.40 829.40 829.40 829.40 0.0K
12:21 829.35 829.35 829.35 829.35 1.0K
12:23 829.40 829.40 828.80 828.80 4.9K
12:25 828.80 828.80 828.80 828.80 1.7K
12:28 829.60 829.60 829.60 829.60 0.0K
12:31 829.80 829.80 829.80 829.80 1.7K
12:32 830.40 830.40 830.40 830.40 9.5K
12:33 830.60 830.60 830.60 830.60 2.7K
12:34 830.60 830.60 830.20 830.20 1.6K
12:35 830.20 830.40 830.20 830.40 4.6K
12:36 830.80 830.80 830.80 830.80 0.5K
12:37 830.80 830.86 830.60 830.60 2.5K
12:39 831.00 831.20 831.00 831.20 13.0K
12:40 831.21 831.21 831.21 831.21 0.0K
12:41 831.20 831.20 831.20 831.20 0.3K
12:44 831.40 831.60 831.40 831.40 1.5K
12:45 831.20 831.20 831.20 831.20 0.1K
12:46 831.00 831.00 831.00 831.00 0.3K
12:47 831.20 831.20 831.20 831.20 0.4K
12:48 831.40 831.40 831.40 831.40 0.1K
12:49 831.40 831.60 831.40 831.60 0.6K
12:51 831.20 831.20 830.60 830.60 1.2K
12:54 830.80 830.80 830.80 830.80 0.2K
12:55 831.00 831.00 831.00 831.00 0.2K
12:56 830.95 831.20 830.80 831.20 0.3K
13:04 830.80 830.80 830.80 830.80 0.0K
13:08 830.40 830.40 830.20 830.20 11.5K
13:09 829.60 829.60 829.60 829.60 49.7K
13:11 830.22 830.22 830.22 830.22 77.2K
13:12 830.00 830.00 830.00 830.00 0.7K
13:15 829.80 830.20 829.80 830.20 0.9K
13:16 830.20 830.20 830.20 830.20 0.6K
13:21 830.80 831.00 830.80 831.00 1.6K
13:24 830.60 830.60 830.60 830.60 0.1K
13:25 830.60 830.60 830.40 830.40 0.5K
13:28 830.20 830.20 830.00 830.00 1.1K
13:31 830.00 830.00 830.00 830.00 0.0K
13:34 830.00 830.20 830.00 830.20 0.3K
13:36 830.40 830.40 830.40 830.40 0.6K
13:39 831.20 831.20 831.20 831.20 0.1K
13:42 831.40 831.40 831.20 831.20 1.7K
13:45 831.00 831.00 830.80 830.80 0.8K
13:50 831.30 831.30 831.30 831.30 1.3K
13:51 834.80 834.80 830.40 830.40 426.2K
13:52 830.00 830.13 830.00 830.13 1.2K
13:55 830.20 830.20 830.20 830.20 0.2K
13:57 830.20 830.60 830.20 830.60 0.6K
13:59 829.80 829.80 829.80 829.80 0.0K
14:00 829.20 829.20 829.20 829.20 0.6K
14:03 829.40 829.40 829.40 829.40 3.6K
14:04 829.60 829.60 829.60 829.60 0.4K
14:05 829.50 829.50 829.00 829.00 0.3K
14:07 829.22 829.22 829.22 829.22 0.0K
14:09 829.00 829.00 828.80 828.80 2.9K
14:10 828.40 828.40 828.40 828.40 0.5K
14:16 829.20 829.20 829.20 829.20 12.7K
14:18 828.80 828.80 828.80 828.80 0.7K
14:21 828.60 828.60 828.60 828.60 1.4K
14:22 829.20 829.20 829.20 829.20 2.4K
14:23 829.40 829.40 829.00 829.00 1.6K
14:25 829.80 829.80 829.60 829.60 3.4K
14:28 830.00 830.60 830.00 830.60 3.2K
14:30 830.00 830.00 830.00 830.00 0.8K
14:31 830.80 830.80 830.80 830.80 0.9K
14:32 831.00 831.00 831.00 831.00 0.0K
14:34 831.20 831.20 831.20 831.20 0.1K
14:35 831.00 831.40 831.00 831.40 0.7K
14:38 830.60 830.60 830.60 830.60 0.2K
14:39 830.40 830.40 830.40 830.40 0.2K
14:42 830.60 831.20 830.60 831.20 1.3K
14:43 831.20 831.20 831.00 831.00 1.7K
14:44 831.00 831.20 831.00 831.20 1.6K
14:45 831.00 831.00 830.80 830.80 0.6K
14:47 830.80 830.80 830.80 830.80 0.1K
14:48 831.40 831.40 831.40 831.40 0.3K
14:49 831.20 831.40 831.20 831.40 0.7K
14:50 831.20 831.20 830.80 830.80 0.3K
14:51 830.40 830.40 830.40 830.40 0.0K
14:54 830.40 830.80 830.40 830.80 0.2K
14:55 830.00 830.00 830.00 830.00 0.0K
14:57 829.40 829.40 829.40 829.40 0.2K
14:59 829.00 829.00 829.00 829.00 0.4K
15:00 829.00 829.00 829.00 829.00 1.0K
15:01 829.00 829.60 829.00 829.60 2.8K
15:06 831.00 831.00 831.00 831.00 0.6K
15:07 831.00 831.00 830.80 830.80 0.5K
15:10 830.80 830.80 830.20 830.40 2.3K
15:11 830.00 830.00 830.00 830.00 0.4K
15:12 829.60 829.60 829.60 829.60 0.0K
15:14 829.20 829.20 829.20 829.20 0.1K
15:16 829.60 829.60 829.60 829.60 0.8K
15:17 830.02 830.20 830.02 830.20 2.1K
15:18 830.20 830.20 830.20 830.20 0.8K
15:19 830.20 830.20 830.20 830.20 0.0K
15:21 830.40 830.40 830.40 830.40 0.3K
15:22 830.40 830.40 830.40 830.40 0.3K
15:23 830.20 830.20 829.80 829.80 2.4K
15:25 829.80 829.80 829.80 829.80 1.2K
15:28 830.03 830.03 830.03 830.03 0.1K
15:29 829.60 829.60 829.60 829.60 0.0K
15:31 829.60 829.60 829.60 829.60 0.2K
15:32 830.20 830.20 830.20 830.20 0.8K
15:34 830.00 830.00 830.00 830.00 0.0K
15:36 830.00 830.20 829.60 830.20 3.1K
15:37 830.40 830.40 830.40 830.40 0.1K
15:40 830.20 830.20 830.20 830.20 3.9K
15:42 829.80 830.00 829.80 830.00 1.3K
15:44 829.80 829.80 829.80 829.80 0.0K
15:45 829.80 830.20 829.80 830.20 2.5K
15:46 830.40 830.40 830.40 830.40 0.5K
15:48 831.00 831.00 831.00 831.00 0.4K
15:49 831.00 831.40 831.00 831.20 0.9K
15:50 831.20 831.40 831.20 831.40 2.0K
15:52 831.20 831.20 831.20 831.20 0.7K
15:55 831.60 832.00 831.60 831.80 0.3K
15:58 831.80 832.00 831.60 832.00 0.7K
15:59 831.60 831.60 831.60 831.60 1.4K
16:00 831.20 831.20 831.20 831.20 0.2K
16:01 831.20 831.20 830.60 830.60 2.1K
16:02 831.20 831.20 831.20 831.20 1.7K
16:07 831.20 831.60 831.20 831.60 4.7K
16:08 831.60 831.60 831.60 831.60 0.1K
16:09 831.20 831.40 831.20 831.40 2.0K
16:10 831.80 832.00 831.60 831.60 3.2K
16:11 831.60 832.20 831.60 832.20 3.7K
16:12 832.00 832.00 832.00 832.00 1.1K
16:14 832.20 832.20 832.00 832.00 0.2K
16:15 831.80 832.40 831.80 832.40 1.4K
16:16 832.80 832.80 832.40 832.40 0.5K
16:17 832.40 832.40 832.20 832.20 3.4K
16:18 832.20 833.00 832.20 832.80 1.5K
16:19 832.80 832.80 832.80 832.80 0.3K
16:20 832.80 833.40 832.80 833.40 1.0K
16:21 833.20 833.20 833.00 833.20 2.5K
16:22 833.40 833.40 833.20 833.40 0.5K
16:23 833.20 833.20 833.20 833.20 1.1K
16:24 833.00 833.00 832.80 832.80 1.6K
16:25 833.20 833.40 833.00 833.00 0.7K
16:26 833.00 833.00 832.80 832.80 0.6K
16:27 832.80 833.00 832.60 832.80 2.1K
16:28 833.00 833.00 832.80 832.80 1.6K
16:29 833.20 833.20 833.00 833.20 0.7K
16:35 832.40 832.40 832.40 832.40 1,156.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible