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
08:00 834.40 834.40 832.40 834.20 7.4K
08:02 832.60 832.80 832.60 832.80 0.9K
08:03 834.40 834.40 834.20 834.20 0.4K
08:05 835.40 835.40 835.20 835.20 0.1K
08:06 834.00 834.00 834.00 834.00 0.9K
08:08 833.40 833.40 832.80 832.80 1.0K
08:09 833.20 833.20 832.80 832.80 0.2K
08:10 832.80 832.80 832.80 832.80 0.1K
08:11 832.60 833.20 832.60 833.20 0.1K
08:12 833.00 833.00 833.00 833.00 0.2K
08:13 833.00 833.40 833.00 833.40 0.1K
08:14 833.40 833.40 833.40 833.40 0.1K
08:16 834.20 834.20 834.20 834.20 1.2K
08:17 834.60 834.60 834.30 834.30 11.7K
08:18 834.60 834.60 834.60 834.60 0.3K
08:20 835.00 835.00 835.00 835.00 0.1K
08:23 835.00 835.00 835.00 835.00 0.1K
08:24 835.80 835.80 835.80 835.80 0.9K
08:25 834.80 835.40 834.80 835.40 0.5K
08:29 835.40 835.40 835.20 835.20 0.3K
08:30 835.80 836.00 835.20 836.00 3.6K
08:31 836.40 836.80 836.40 836.80 0.4K
08:32 837.20 837.60 837.00 837.60 0.7K
08:34 837.60 837.60 837.60 837.60 0.1K
08:35 837.40 837.40 837.20 837.40 4.7K
08:37 837.60 837.60 837.60 837.60 0.6K
08:38 837.60 837.60 837.60 837.60 0.6K
08:40 838.20 838.20 837.40 837.40 3.0K
08:42 837.60 837.80 837.60 837.60 1.0K
08:43 837.60 837.60 837.60 837.60 0.1K
08:44 837.20 837.20 837.00 837.00 0.2K
08:45 837.20 837.47 837.20 837.47 0.2K
08:51 838.60 838.60 838.60 838.60 0.0K
08:52 838.00 838.00 838.00 838.00 0.4K
08:53 837.80 837.80 837.80 837.80 0.1K
08:56 837.60 837.60 837.60 837.60 2.2K
08:57 837.60 837.60 837.60 837.60 0.1K
08:59 837.60 837.60 837.60 837.60 0.0K
09:01 837.40 837.40 837.00 837.00 2.6K
09:02 837.00 837.40 837.00 837.40 0.1K
09:03 837.40 837.40 837.40 837.40 0.8K
09:05 837.00 837.00 837.00 837.00 1.1K
09:07 836.60 836.60 836.60 836.60 0.0K
09:09 836.40 836.40 836.40 836.40 0.2K
09:11 836.80 836.80 836.80 836.80 0.1K
09:12 836.60 836.60 836.60 836.60 0.2K
09:13 836.80 836.80 836.80 836.80 0.0K
09:14 836.20 836.20 836.20 836.20 0.0K
09:15 836.40 836.40 836.20 836.20 1.0K
09:16 836.80 836.80 836.80 836.80 0.2K
09:18 836.74 837.00 836.74 837.00 1.2K
09:20 838.80 838.80 838.80 838.80 0.4K
09:23 838.80 838.80 838.80 838.80 2.1K
09:24 839.40 839.40 839.40 839.40 0.7K
09:25 840.00 840.00 839.55 839.55 0.4K
09:27 839.40 839.40 839.40 839.40 0.3K
09:28 839.80 839.80 839.80 839.80 0.2K
09:30 839.60 840.00 839.60 840.00 0.5K
09:31 840.00 840.00 840.00 840.00 0.0K
09:32 840.00 840.00 840.00 840.00 0.1K
09:34 839.80 839.80 839.60 839.60 1.2K
09:36 839.60 840.20 839.40 840.20 3.1K
09:37 840.40 840.40 840.40 840.40 0.1K
09:38 840.60 842.00 840.60 842.00 0.9K
09:39 842.00 842.00 842.00 842.00 1.5K
09:41 841.80 842.00 841.80 842.00 0.6K
09:42 842.60 842.80 842.20 842.40 2.2K
09:43 842.60 842.60 842.40 842.40 0.5K
09:46 842.20 842.20 842.00 842.00 1.3K
09:49 842.00 842.00 842.00 842.00 0.4K
09:50 841.80 841.80 841.20 841.40 1.9K
09:51 841.20 841.40 841.20 841.20 3.3K
09:54 840.80 840.80 840.80 840.80 0.8K
09:56 841.00 841.00 841.00 841.00 0.0K
09:58 841.00 841.00 840.60 840.60 1.5K
09:59 840.40 840.40 840.17 840.20 0.3K
10:00 840.17 841.00 840.17 841.00 1.5K
10:04 841.60 841.60 841.60 841.60 0.6K
10:05 841.80 841.80 841.80 841.80 0.8K
10:06 841.60 841.60 841.20 841.40 1.0K
10:07 841.60 841.60 841.60 841.60 1.1K
10:09 842.20 842.40 842.20 842.40 0.6K
10:10 842.60 842.60 841.36 841.36 3.6K
10:12 842.00 842.00 842.00 842.00 0.2K
10:13 842.20 842.20 842.20 842.20 0.1K
10:14 842.00 842.00 842.00 842.00 1.6K
10:15 842.20 842.20 842.20 842.20 0.1K
10:16 842.20 842.20 842.20 842.20 2.6K
10:17 842.00 842.00 842.00 842.00 0.0K
10:18 841.80 841.80 841.80 841.80 0.1K
10:19 842.20 842.20 842.20 842.20 0.0K
10:20 842.00 842.00 842.00 842.00 0.4K
10:21 842.20 842.40 842.20 842.40 1.5K
10:22 842.60 842.60 842.37 842.37 2.5K
10:24 842.60 842.60 842.60 842.60 0.4K
10:25 842.80 843.00 842.80 843.00 0.1K
10:26 843.00 843.40 843.00 843.40 0.8K
10:27 843.00 843.00 842.80 842.80 0.3K
10:28 842.40 842.40 842.40 842.40 0.4K
10:29 842.53 842.53 842.53 842.53 0.2K
10:30 842.60 842.60 842.60 842.60 0.1K
10:31 842.80 842.80 842.80 842.80 0.0K
10:33 843.00 843.20 843.00 843.20 0.6K
10:35 842.80 842.80 842.80 842.80 2.1K
10:37 842.40 842.40 842.00 842.00 0.4K
10:38 841.60 841.60 841.00 841.00 0.4K
10:39 841.20 841.20 841.20 841.20 2.4K
10:41 841.00 841.20 841.00 841.20 0.4K
10:42 841.60 841.60 841.60 841.60 0.6K
10:44 841.80 841.80 841.80 841.80 0.2K
10:45 841.80 841.80 841.70 841.70 0.1K
10:47 841.80 841.80 841.80 841.80 0.7K
10:48 841.60 841.60 841.60 841.60 0.1K
10:49 841.80 841.80 841.80 841.80 0.7K
10:51 841.80 841.80 841.80 841.80 0.0K
10:52 841.80 842.00 841.80 842.00 0.1K
10:53 841.60 841.80 841.60 841.80 0.8K
10:54 841.60 841.60 841.60 841.60 0.3K
10:55 841.80 841.80 841.80 841.80 0.3K
10:58 841.20 841.20 841.20 841.20 3.1K
10:59 840.00 840.20 840.00 840.20 1.9K
11:00 840.00 840.20 840.00 840.20 1.2K
11:01 840.00 840.00 840.00 840.00 0.4K
11:04 840.60 840.80 840.60 840.60 2.8K
11:06 841.20 841.20 841.00 841.00 1.6K
11:08 841.80 841.80 841.80 841.80 0.4K
11:10 841.00 841.00 841.00 841.00 0.4K
11:11 841.20 841.20 841.20 841.20 0.0K
11:12 840.80 840.80 840.80 840.80 0.5K
11:14 840.40 840.40 840.40 840.40 0.4K
11:15 840.20 840.20 840.20 840.20 0.4K
11:16 839.80 839.80 839.80 839.80 0.1K
11:21 839.87 840.00 839.87 840.00 0.4K
11:22 840.00 840.00 839.80 839.80 18.9K
11:23 840.40 840.40 840.40 840.40 0.1K
11:24 840.80 840.80 840.60 840.60 0.7K
11:25 840.60 840.60 840.00 840.00 0.7K
11:28 840.40 840.40 840.40 840.40 0.0K
11:30 839.80 839.80 839.80 839.80 10.3K
11:31 839.80 840.00 839.80 840.00 0.9K
11:32 839.80 839.80 839.80 839.80 0.3K
11:33 839.60 839.60 839.20 839.40 2.1K
11:34 839.60 839.80 839.60 839.80 3.1K
11:36 840.02 840.02 840.02 840.02 0.3K
11:38 840.40 840.40 840.40 840.40 1.1K
11:40 841.00 841.00 840.60 840.80 2.0K
11:42 841.40 841.40 841.40 841.40 1.0K
11:48 841.40 841.60 841.40 841.60 2.7K
11:49 841.40 841.40 841.40 841.40 0.2K
11:50 841.60 842.00 841.60 842.00 12.7K
11:51 841.60 841.60 841.60 841.60 1.2K
11:52 842.20 842.30 842.20 842.30 1.5K
11:53 841.80 841.80 841.80 841.80 0.5K
11:58 841.80 841.80 841.80 841.80 0.2K
12:00 841.20 841.20 839.60 839.60 15.7K
12:01 839.60 839.60 839.60 839.60 1.0K
12:02 839.60 839.60 839.60 839.60 2.3K
12:03 839.80 839.80 839.80 839.80 0.1K
12:05 840.20 840.40 840.20 840.40 1.1K
12:06 839.40 839.40 839.00 839.00 3.3K
12:07 839.00 839.40 839.00 839.20 2.4K
12:10 839.00 839.20 838.80 839.20 17.0K
12:11 839.60 839.60 839.00 839.20 8.3K
12:12 839.20 839.60 839.20 839.60 9.2K
12:13 839.20 839.40 839.20 839.20 1.5K
12:14 839.00 839.20 839.00 839.20 9.1K
12:15 838.40 838.60 838.40 838.60 9.4K
12:16 839.00 839.00 839.00 839.00 0.4K
12:17 838.80 838.80 838.80 838.80 1.4K
12:19 840.40 840.40 840.00 840.00 1.6K
12:20 839.80 839.80 839.80 839.80 0.7K
12:23 839.80 839.80 839.80 839.80 2.0K
12:25 840.60 840.60 840.40 840.40 1.3K
12:28 841.10 841.10 840.80 840.80 0.4K
12:29 840.60 840.60 840.60 840.60 0.4K
12:30 841.40 841.80 841.40 841.80 2.8K
12:32 841.20 841.20 840.80 840.80 2.0K
12:33 840.20 840.20 840.20 840.20 0.3K
12:34 840.60 840.60 840.60 840.60 0.4K
12:38 840.40 840.40 840.40 840.40 3.3K
12:39 840.20 840.20 840.20 840.20 0.4K
12:40 840.40 840.40 840.40 840.40 0.4K
12:41 840.00 840.00 840.00 840.00 1.2K
12:42 840.20 840.20 840.20 840.20 0.4K
12:45 840.40 840.40 840.00 840.00 0.5K
12:46 840.40 840.40 840.40 840.40 0.5K
12:48 841.20 841.20 841.20 841.20 1.5K
12:50 840.80 841.00 840.80 841.00 0.1K
12:51 841.40 841.40 841.40 841.40 0.8K
12:53 841.60 841.60 841.60 841.60 0.1K
12:54 841.00 841.00 841.00 841.00 0.6K
12:55 840.80 840.80 840.80 840.80 2.3K
12:56 832.20 840.80 832.20 840.80 249.1K
12:57 841.20 841.20 841.20 841.20 0.4K
12:58 841.00 841.00 841.00 841.00 0.4K
12:59 841.20 841.20 840.80 840.80 2.1K
13:00 840.80 840.80 840.80 840.80 0.0K
13:02 840.40 840.40 840.20 840.20 1.5K
13:04 840.00 840.20 839.80 840.20 0.6K
13:07 840.20 840.20 840.20 840.20 1.2K
13:08 840.20 840.20 840.20 840.20 2.7K
13:10 840.40 840.40 840.40 840.40 0.2K
13:11 840.00 840.00 840.00 840.00 0.8K
13:12 841.00 841.00 840.60 840.60 4.3K
13:14 840.20 840.20 840.20 840.20 1.0K
13:15 840.80 840.80 840.80 840.80 0.0K
13:16 840.50 840.50 840.50 840.50 1.0K
13:18 840.80 841.40 840.80 841.40 0.5K
13:19 841.80 841.80 841.80 841.80 0.2K
13:20 841.40 841.40 841.40 841.40 0.4K
13:21 841.00 841.00 841.00 841.00 1.0K
13:25 841.40 841.40 841.40 841.40 0.0K
13:28 841.40 841.40 841.40 841.40 0.2K
13:29 842.40 842.40 842.00 842.00 0.4K
13:30 842.00 842.00 842.00 842.00 0.1K
13:32 842.40 842.40 842.40 842.40 0.4K
13:35 843.00 843.40 843.00 843.40 0.9K
13:36 843.53 843.53 843.53 843.53 0.3K
13:37 843.80 843.80 843.80 843.80 0.0K
13:38 843.80 843.80 843.60 843.60 7.6K
13:40 843.00 843.00 843.00 843.00 0.5K
13:41 842.64 842.80 842.64 842.80 4.1K
13:43 842.80 842.80 842.80 842.80 0.0K
13:46 843.20 843.40 843.20 843.40 0.1K
13:48 843.40 843.40 843.40 843.40 0.1K
13:51 844.00 844.00 844.00 844.00 0.3K
13:56 842.80 842.80 842.80 842.80 0.5K
13:57 842.60 842.60 842.60 842.60 2.2K
13:58 842.60 842.60 842.60 842.60 0.4K
14:00 843.20 843.20 843.20 843.20 0.7K
14:02 843.20 843.20 843.20 843.20 0.0K
14:04 844.00 844.00 844.00 844.00 2.6K
14:07 844.00 844.00 843.80 843.80 0.7K
14:09 843.80 843.80 843.80 843.80 0.0K
14:11 843.60 843.60 843.60 843.60 0.0K
14:12 843.60 843.60 843.60 843.60 0.7K
14:13 843.80 843.80 843.80 843.80 0.8K
14:15 844.00 844.00 843.40 843.40 0.8K
14:16 843.60 843.60 843.60 843.60 0.8K
14:18 844.20 844.20 843.80 843.80 1.7K
14:19 843.80 843.80 843.40 843.40 1.7K
14:22 843.80 844.00 843.74 843.74 0.8K
14:24 844.00 844.00 844.00 844.00 0.5K
14:25 843.40 843.60 843.40 843.60 1.7K
14:26 843.60 843.60 843.60 843.60 0.1K
14:27 843.60 843.60 843.60 843.60 0.0K
14:28 844.20 844.20 844.20 844.20 0.6K
14:29 844.40 844.40 844.40 844.40 0.8K
14:30 844.00 844.00 843.40 843.40 3.0K
14:31 843.64 843.64 843.64 843.64 2.4K
14:32 843.40 843.60 843.40 843.60 2.9K
14:34 843.40 843.40 843.20 843.20 1.2K
14:35 842.80 842.80 842.80 842.80 0.2K
14:36 842.80 842.80 842.80 842.80 0.3K
14:38 842.60 842.60 842.40 842.40 4.9K
14:39 842.80 842.80 842.20 842.20 0.9K
14:41 841.60 841.60 841.60 841.60 0.5K
14:42 841.80 842.00 841.80 842.00 1.7K
14:43 842.60 842.60 842.60 842.60 0.4K
14:44 842.80 842.80 842.80 842.80 0.1K
14:45 842.40 842.40 842.00 842.00 0.9K
14:46 841.00 841.00 840.20 840.20 0.7K
14:48 840.69 840.69 840.60 840.60 2.4K
14:49 840.60 840.60 840.60 840.60 0.0K
14:50 840.80 840.80 840.80 840.80 0.4K
14:51 840.00 840.00 840.00 840.00 0.0K
14:53 840.40 840.40 840.40 840.40 0.2K
14:54 839.60 839.60 839.00 839.00 0.9K
14:55 838.60 838.60 838.20 838.20 2.5K
14:56 838.40 838.80 838.40 838.60 0.8K
14:57 839.20 839.40 839.20 839.40 0.8K
14:58 839.60 839.60 839.20 839.20 0.2K
14:59 839.20 839.20 839.20 839.20 0.2K
15:00 839.00 839.20 839.00 839.20 0.5K
15:01 838.80 838.80 838.00 838.00 1.7K
15:02 837.60 837.60 837.60 837.60 0.4K
15:03 837.60 837.60 837.60 837.60 0.1K
15:04 837.40 838.00 837.40 838.00 1.9K
15:05 837.20 837.60 837.20 837.60 1.6K
15:07 837.60 837.80 837.60 837.80 1.9K
15:08 838.40 838.40 837.80 838.20 2.7K
15:09 838.00 838.00 837.80 837.80 4.0K
15:10 838.20 838.20 837.60 838.00 2.8K
15:11 838.00 838.00 838.00 838.00 0.8K
15:14 838.80 838.80 838.80 838.80 0.6K
15:15 838.80 839.00 838.80 839.00 0.1K
15:17 838.80 838.80 837.40 837.60 2.8K
15:18 837.40 837.40 837.40 837.40 1.2K
15:19 837.60 837.60 837.60 837.60 0.7K
15:20 837.60 837.60 837.20 837.60 3.5K
15:21 837.60 837.60 837.60 837.60 0.6K
15:22 837.40 838.00 837.40 838.00 0.5K
15:23 837.60 837.60 837.60 837.60 0.6K
15:24 837.60 837.60 837.60 837.60 0.0K
15:25 837.00 837.20 837.00 837.20 0.8K
15:26 837.80 837.80 837.80 837.80 0.9K
15:27 837.40 837.60 837.40 837.60 1.6K
15:28 837.40 837.80 837.40 837.80 0.9K
15:29 838.00 838.00 838.00 838.00 0.3K
15:30 838.00 838.00 838.00 838.00 0.3K
15:34 838.40 838.60 838.40 838.60 0.8K
15:35 838.60 838.80 838.60 838.80 0.8K
15:36 839.00 839.00 839.00 839.00 0.0K
15:37 839.40 839.40 839.40 839.40 0.2K
15:38 839.40 839.40 839.40 839.40 0.4K
15:39 839.80 839.80 839.80 839.80 0.2K
15:40 839.40 839.40 839.40 839.40 0.5K
15:41 839.40 839.40 839.40 839.40 0.0K
15:42 839.80 839.80 839.80 839.80 0.7K
15:43 840.00 840.00 840.00 840.00 0.3K
15:44 839.60 839.60 839.60 839.60 0.0K
15:46 839.20 839.20 839.20 839.20 0.6K
15:47 838.80 838.80 838.51 838.51 1.4K
15:49 838.80 839.20 838.80 839.20 1.5K
15:50 839.00 839.00 839.00 839.00 0.0K
15:51 838.80 838.80 838.40 838.40 2.6K
15:52 838.60 838.60 838.50 838.50 0.5K
15:53 839.00 839.00 838.80 838.80 0.7K
15:54 838.70 838.70 838.70 838.70 0.1K
15:56 838.60 838.60 838.60 838.60 0.4K
15:57 838.40 838.40 838.40 838.40 1.0K
15:58 838.40 838.60 838.40 838.60 0.1K
15:59 838.80 838.80 838.80 838.80 0.0K
16:01 838.20 838.20 838.00 838.00 0.5K
16:02 838.00 838.00 837.80 837.80 1.6K
16:03 837.60 837.80 837.60 837.80 1.1K
16:04 837.80 837.80 837.40 837.40 1.0K
16:05 837.00 837.00 837.00 837.00 1.5K
16:06 836.80 836.80 836.80 836.80 0.2K
16:07 836.60 836.60 836.60 836.60 0.1K
16:08 836.40 836.60 836.40 836.60 0.5K
16:09 836.50 836.50 836.50 836.50 0.3K
16:10 836.60 836.60 836.60 836.60 0.9K
16:11 836.40 836.40 836.40 836.40 0.0K
16:12 836.20 836.40 836.20 836.40 1.5K
16:13 836.40 836.60 836.40 836.60 0.7K
16:14 836.60 836.60 836.60 836.60 0.1K
16:15 836.40 836.40 836.00 836.00 0.5K
16:17 836.20 836.20 836.20 836.20 1.4K
16:18 836.20 836.20 836.00 836.20 0.5K
16:19 836.00 836.00 836.00 836.00 0.3K
16:20 836.00 836.40 836.00 836.40 3.2K
16:21 836.20 836.20 836.20 836.20 0.4K
16:22 836.00 836.60 836.00 836.60 13.7K
16:23 836.60 836.80 836.60 836.80 1.2K
16:24 836.60 836.80 836.60 836.80 0.6K
16:25 836.60 836.60 836.60 836.60 1.6K
16:26 836.40 836.60 835.40 835.40 18.4K
16:27 835.40 835.60 835.40 835.40 1.4K
16:28 836.00 836.00 835.60 835.60 5.1K
16:29 835.80 835.80 835.80 835.80 1.0K
16:35 836.80 836.80 836.80 836.80 492.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible