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
08:00 836.00 836.26 835.00 835.00 0.7K
08:05 836.20 836.20 836.20 836.20 0.4K
08:06 836.60 836.60 836.60 836.60 0.3K
08:07 836.60 836.60 836.60 836.60 0.1K
08:08 836.60 836.60 836.60 836.60 0.0K
08:09 836.40 836.40 836.00 836.20 0.9K
08:10 836.21 836.21 836.21 836.21 1.0K
08:11 836.00 836.00 836.00 836.00 1.4K
08:14 835.20 835.20 835.20 835.20 0.5K
08:15 835.20 835.20 835.00 835.00 0.2K
08:17 835.20 835.20 835.00 835.00 0.9K
08:19 834.60 834.60 834.60 834.60 0.8K
08:22 834.80 834.80 834.80 834.80 0.1K
08:28 835.00 835.00 835.00 835.00 1.4K
08:29 835.40 835.40 835.40 835.40 0.3K
08:30 835.60 835.60 835.60 835.60 0.1K
08:31 836.20 836.20 835.40 835.40 0.4K
08:32 835.60 835.60 835.60 835.60 0.2K
08:33 835.80 835.80 835.20 835.20 0.5K
08:38 835.80 835.80 835.40 835.40 1.7K
08:39 835.40 835.40 835.40 835.40 0.2K
08:42 835.20 835.20 834.60 834.60 2.3K
08:44 834.70 835.00 834.70 835.00 0.2K
08:45 834.40 834.60 834.40 834.60 0.2K
08:48 835.20 835.20 835.20 835.20 0.8K
08:50 835.60 835.60 835.60 835.60 1.5K
08:51 835.40 835.40 835.40 835.40 1.0K
08:54 834.78 834.78 834.78 834.78 1.2K
09:01 834.20 834.20 834.20 834.20 0.2K
09:02 834.00 834.00 833.80 833.80 0.7K
09:05 834.25 834.25 833.80 833.80 0.2K
09:06 833.80 833.80 833.80 833.80 3.1K
09:07 833.60 833.60 833.40 833.40 0.7K
09:09 833.60 833.60 833.60 833.60 1.0K
09:10 833.98 834.40 833.98 834.40 3.1K
09:12 834.40 834.40 834.40 834.40 0.1K
09:15 834.80 835.20 834.80 835.20 1.1K
09:16 835.60 836.20 835.60 836.20 0.9K
09:19 836.60 836.60 836.60 836.60 1.1K
09:20 836.80 836.80 836.80 836.80 0.4K
09:22 836.60 836.60 836.60 836.60 0.1K
09:24 837.20 838.40 837.20 838.40 4.7K
09:25 837.40 838.00 837.40 838.00 3.0K
09:26 837.00 837.20 837.00 837.00 2.0K
09:30 836.80 836.80 836.40 836.40 2.0K
09:32 836.80 836.80 836.20 836.20 2.8K
09:33 836.00 836.00 835.80 836.00 1.0K
09:35 836.00 836.00 836.00 836.00 0.2K
09:38 835.70 835.70 835.70 835.70 0.5K
09:39 835.80 835.80 835.80 835.80 0.2K
09:40 836.20 836.20 836.20 836.20 0.4K
09:44 835.80 835.80 835.80 835.80 1.4K
09:49 836.20 836.20 836.20 836.20 0.2K
09:53 835.60 835.60 835.60 835.60 0.0K
09:54 836.00 836.00 836.00 836.00 1.4K
09:56 835.80 836.40 835.60 836.40 1.9K
09:57 836.40 836.40 836.40 836.40 23.1K
09:58 835.80 835.80 835.80 835.80 0.4K
09:59 835.60 835.60 835.60 835.60 0.3K
10:00 835.70 835.70 835.00 835.00 2.6K
10:01 835.00 835.00 835.00 835.00 0.3K
10:02 835.20 835.20 835.20 835.20 1.4K
10:08 835.00 835.00 835.00 835.00 0.9K
10:09 835.00 835.00 835.00 835.00 5.0K
10:10 835.60 835.80 835.60 835.80 2.0K
10:12 835.80 835.80 835.80 835.80 1.5K
10:13 835.77 835.77 835.40 835.40 2.9K
10:14 835.45 835.45 835.45 835.45 0.2K
10:16 835.00 835.00 835.00 835.00 1.5K
10:19 835.31 835.31 835.31 835.31 0.2K
10:21 835.00 835.00 834.60 835.00 9.3K
10:22 835.00 835.00 835.00 835.00 1.2K
10:23 835.00 835.00 835.00 835.00 0.6K
10:24 835.00 835.00 835.00 835.00 0.3K
10:25 835.00 836.60 835.00 836.60 35.1K
10:29 835.80 835.80 835.80 835.80 0.0K
10:30 835.60 836.19 835.60 836.19 1.7K
10:31 835.80 835.80 835.80 835.80 0.1K
10:34 835.80 836.20 835.80 836.20 5.9K
10:39 836.20 836.20 836.20 836.20 0.8K
10:40 836.00 836.00 836.00 836.00 0.0K
10:43 835.80 835.80 835.40 835.40 1.0K
10:49 836.00 836.00 836.00 836.00 0.0K
10:50 836.20 836.20 836.20 836.20 0.3K
10:54 836.43 836.43 836.43 836.43 1.2K
10:55 836.00 836.60 836.00 836.60 0.1K
10:58 836.40 836.40 836.40 836.40 1.0K
10:59 836.00 836.00 836.00 836.00 0.0K
11:00 836.20 836.20 836.20 836.20 0.2K
11:09 836.20 836.20 836.20 836.20 0.4K
11:10 836.00 836.25 836.00 836.25 0.4K
11:13 835.80 835.80 835.80 835.80 0.4K
11:17 835.80 835.80 835.80 835.80 0.2K
11:24 835.80 835.80 835.60 835.60 0.7K
11:28 836.00 836.00 836.00 836.00 0.1K
11:37 835.80 835.80 835.80 835.80 1.2K
11:40 835.20 835.60 835.20 835.60 6.2K
11:45 836.00 836.00 836.00 836.00 0.9K
11:46 835.80 835.80 835.80 835.80 0.3K
11:50 835.80 836.00 835.80 835.80 1.1K
11:51 836.00 836.00 836.00 836.00 0.0K
11:52 836.14 836.14 836.00 836.00 0.9K
12:00 835.60 835.60 835.40 835.40 11.6K
12:01 834.60 834.60 834.60 834.60 0.8K
12:03 834.60 834.60 834.35 834.35 0.8K
12:04 834.20 834.20 834.20 834.20 1.1K
12:08 834.05 834.05 834.05 834.05 0.0K
12:09 834.20 834.20 834.20 834.20 0.8K
12:14 833.80 833.80 833.40 833.40 1.9K
12:15 833.20 833.20 833.20 833.20 0.0K
12:18 835.09 835.09 835.09 835.09 77.4K
12:19 833.00 833.00 833.00 833.00 0.5K
12:22 833.00 833.20 833.00 833.20 1.1K
12:23 832.63 832.63 832.63 832.63 0.1K
12:26 833.20 833.20 833.20 833.20 0.1K
12:27 833.30 833.30 833.30 833.30 0.0K
12:29 833.20 833.20 833.20 833.20 0.1K
12:31 833.20 833.20 833.00 833.00 0.6K
12:38 832.40 832.40 832.40 832.40 0.4K
12:39 832.00 832.00 832.00 832.00 0.5K
12:40 832.20 832.20 832.20 832.20 1.1K
12:41 832.20 832.20 832.20 832.20 0.9K
12:43 832.60 832.60 832.60 832.60 5.0K
12:44 832.60 832.60 832.60 832.60 0.4K
12:54 831.80 831.80 831.40 831.40 0.3K
12:55 831.60 831.60 831.60 831.60 0.1K
12:59 831.80 831.80 831.80 831.80 0.5K
13:00 831.60 831.60 831.60 831.60 0.7K
13:03 831.20 831.20 831.20 831.20 0.7K
13:06 831.13 831.13 831.13 831.13 0.0K
13:10 831.00 831.40 831.00 831.40 1.1K
13:15 830.80 830.80 830.80 830.80 0.5K
13:16 830.40 830.40 830.40 830.40 0.1K
13:17 830.00 830.00 830.00 830.00 0.3K
13:22 830.40 830.40 830.40 830.40 1.1K
13:29 830.80 831.20 830.80 831.20 0.0K
13:34 832.60 832.60 832.60 832.60 0.1K
13:35 832.20 832.20 832.20 832.20 1.3K
13:36 832.60 832.60 832.60 832.60 0.7K
13:37 832.60 832.60 832.60 832.60 1.0K
13:38 832.40 832.40 832.40 832.40 1.1K
13:39 832.20 832.20 831.40 831.40 1.4K
13:40 831.20 831.20 831.20 831.20 0.1K
13:42 831.20 831.40 831.20 831.40 1.2K
13:46 830.60 830.60 830.60 830.60 0.5K
13:47 831.20 831.20 831.20 831.20 0.0K
13:48 830.60 830.60 830.60 830.60 1.1K
13:50 830.60 830.80 830.60 830.80 0.3K
13:52 831.05 831.05 831.05 831.05 2.0K
13:57 831.40 831.40 831.40 831.40 0.0K
13:58 830.80 830.80 830.80 830.80 0.0K
13:59 830.80 831.00 830.00 830.00 1.9K
14:00 829.80 830.40 829.80 830.40 0.5K
14:01 829.80 829.80 829.80 829.80 0.5K
14:05 829.80 829.80 829.80 829.80 0.4K
14:07 830.00 830.00 830.00 830.00 0.3K
14:08 830.40 830.40 830.40 830.40 0.0K
14:13 829.80 829.80 829.80 829.80 0.7K
14:15 829.60 829.60 829.60 829.60 1.3K
14:18 829.60 829.60 829.60 829.60 0.6K
14:20 830.00 830.00 830.00 830.00 1.6K
14:21 830.20 830.20 830.20 830.20 0.2K
14:23 829.80 829.80 829.80 829.80 0.1K
14:27 829.40 829.40 829.40 829.40 0.0K
14:30 829.20 829.60 829.20 829.48 1.8K
14:31 829.20 829.40 829.20 829.40 1.9K
14:32 829.40 829.40 829.20 829.40 1.0K
14:33 829.20 829.20 829.20 829.20 1.8K
14:34 829.00 829.60 829.00 829.60 3.7K
14:35 829.80 829.80 829.80 829.80 0.2K
14:36 830.00 830.20 830.00 830.20 0.6K
14:38 830.00 830.00 829.80 829.80 1.1K
14:39 829.80 829.80 829.20 829.20 1.1K
14:40 829.00 829.00 828.80 828.80 1.5K
14:41 829.40 829.40 829.40 829.40 0.1K
14:44 829.20 829.40 829.20 829.40 0.2K
14:45 829.60 829.60 829.60 829.60 0.2K
14:46 829.40 829.40 829.40 829.40 0.1K
14:47 829.20 829.40 829.20 829.20 0.8K
14:48 829.00 829.60 828.60 828.60 5.4K
14:49 828.20 828.20 828.20 828.20 0.3K
14:50 827.60 827.60 827.60 827.60 1.2K
14:51 827.40 827.40 827.40 827.40 0.7K
14:54 827.40 827.40 827.00 827.22 5.7K
14:55 826.20 826.20 826.20 826.20 2.3K
14:56 825.40 825.40 825.40 825.40 0.8K
14:58 825.60 825.80 825.60 825.80 1.1K
15:00 825.30 825.30 825.30 825.30 0.4K
15:01 825.20 825.40 825.01 825.20 0.4K
15:03 824.20 824.20 824.20 824.20 0.4K
15:05 824.20 824.20 824.20 824.20 0.1K
15:06 823.80 824.20 823.80 824.20 1.2K
15:07 824.40 824.40 824.40 824.40 0.0K
15:08 824.40 824.60 824.40 824.60 10.0K
15:09 825.40 825.60 825.20 825.40 7.4K
15:10 825.00 825.20 824.80 825.00 4.0K
15:11 825.60 825.60 825.60 825.60 0.6K
15:13 825.20 825.60 825.20 825.60 3.8K
15:19 826.20 826.20 826.20 826.20 1.5K
15:20 826.60 826.60 826.60 826.60 0.7K
15:21 827.40 827.40 827.40 827.40 4.1K
15:22 827.00 827.20 827.00 827.20 1.5K
15:23 827.20 827.40 827.20 827.40 1.0K
15:24 827.40 827.60 827.40 827.60 0.0K
15:25 827.80 827.80 827.80 827.80 0.4K
15:26 827.40 827.40 827.40 827.40 0.0K
15:28 827.80 827.80 827.80 827.80 0.4K
15:29 827.60 827.60 827.60 827.60 1.0K
15:30 827.60 827.60 827.60 827.60 0.4K
15:31 827.79 827.79 827.79 827.79 0.0K
15:33 827.80 827.80 827.80 827.80 0.4K
15:34 827.60 827.60 827.60 827.60 0.3K
15:35 827.60 827.60 827.60 827.60 0.0K
15:36 827.60 827.60 826.40 826.40 4.2K
15:37 825.80 825.80 825.80 825.80 1.8K
15:38 825.60 825.60 825.60 825.60 0.2K
15:41 824.60 824.60 824.40 824.40 0.6K
15:42 824.40 824.40 824.40 824.40 0.5K
15:43 824.60 824.60 824.60 824.60 1.0K
15:45 824.40 824.40 823.80 823.80 0.0K
15:47 823.40 823.40 823.00 823.00 2.5K
15:48 823.20 823.20 823.20 823.20 0.0K
15:49 822.60 822.60 822.60 822.60 0.9K
15:53 822.80 822.80 822.40 822.40 0.2K
15:55 821.20 821.20 821.20 821.20 0.7K
15:57 821.20 821.20 821.20 821.20 1.1K
15:58 821.40 822.20 821.40 822.20 0.9K
16:00 821.80 821.80 821.20 821.20 6.5K
16:01 820.60 820.80 820.00 820.80 8.7K
16:02 821.00 821.00 820.20 820.20 3.4K
16:05 820.00 820.60 820.00 820.60 0.9K
16:06 820.20 820.20 820.20 820.20 0.2K
16:07 820.40 820.40 820.20 820.20 3.7K
16:08 820.00 820.00 820.00 820.00 0.7K
16:09 820.00 820.10 819.80 819.80 10.5K
16:10 820.20 820.20 820.20 820.20 0.3K
16:11 820.34 820.34 820.20 820.20 1.3K
16:12 820.60 820.60 820.60 820.60 1.3K
16:13 820.78 820.80 820.78 820.80 0.6K
16:14 821.60 821.60 821.60 821.60 0.4K
16:15 821.40 821.40 821.40 821.40 1.6K
16:16 821.40 821.61 821.40 821.61 0.3K
16:17 821.80 821.80 821.60 821.60 0.8K
16:19 821.80 821.80 821.60 821.60 0.8K
16:20 821.80 821.80 821.20 821.20 0.5K
16:21 821.40 821.40 821.40 821.40 2.2K
16:22 821.40 821.40 821.40 821.40 3.0K
16:24 821.20 821.20 821.20 821.20 0.1K
16:25 821.60 822.20 821.60 822.20 3.0K
16:26 822.00 822.60 821.60 821.60 4.5K
16:27 821.60 821.60 821.60 821.60 0.1K
16:28 821.60 821.60 821.60 821.60 0.3K
16:29 821.60 821.60 821.40 821.60 4.3K
16:30 821.40 821.40 821.40 821.40 0.5K
16:35 819.00 819.00 819.00 819.00 788.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible