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
08:00 823.00 823.60 822.00 822.09 19.8K
08:01 820.60 820.60 816.60 816.60 4.8K
08:02 816.60 818.00 816.60 818.00 2.2K
08:04 820.40 821.00 820.40 821.00 1.1K
08:05 820.80 820.80 820.80 820.80 0.5K
08:06 822.00 823.60 822.00 823.60 1.4K
08:07 823.00 823.00 823.00 823.00 0.4K
08:08 822.80 823.80 822.80 823.40 1.8K
08:09 823.00 823.80 822.40 822.40 1.5K
08:10 822.80 822.80 822.80 822.80 0.3K
08:11 822.10 822.10 822.10 822.10 0.0K
08:12 822.25 822.25 821.80 821.80 0.6K
08:13 821.80 821.80 821.80 821.80 0.7K
08:14 821.60 822.00 821.60 822.00 0.2K
08:16 822.80 822.80 822.80 822.80 0.1K
08:17 823.18 823.18 823.18 823.18 0.2K
08:20 822.80 822.80 822.80 822.80 0.0K
08:22 822.80 822.80 822.80 822.80 0.6K
08:23 822.40 822.40 822.40 822.40 0.3K
08:24 822.40 822.40 821.80 821.80 0.7K
08:25 823.00 823.40 822.60 822.60 3.5K
08:26 822.80 822.80 822.80 822.80 0.0K
08:27 823.20 823.20 823.20 823.20 0.1K
08:30 822.60 822.60 822.60 822.60 1.1K
08:31 822.40 823.00 822.40 823.00 0.8K
08:32 823.40 823.40 823.20 823.20 0.2K
08:33 823.60 823.60 823.60 823.60 0.6K
08:35 823.80 823.80 823.80 823.80 0.9K
08:36 823.20 823.80 823.20 823.80 0.2K
08:37 824.00 824.00 824.00 824.00 0.0K
08:38 823.40 823.40 823.40 823.40 0.1K
08:39 823.60 823.60 823.60 823.60 0.1K
08:40 823.23 823.23 823.23 823.23 0.0K
08:41 823.80 823.80 823.80 823.80 0.0K
08:42 823.20 823.20 823.20 823.20 0.1K
08:43 822.60 822.60 822.50 822.50 0.3K
08:45 822.60 823.00 822.40 823.00 0.1K
08:46 822.80 822.80 822.80 822.80 1.2K
08:50 822.80 822.80 822.40 822.40 0.1K
08:51 823.00 823.00 823.00 823.00 1.3K
08:52 822.60 822.60 822.60 822.60 0.4K
08:54 823.20 823.20 823.20 823.20 0.5K
08:59 822.80 822.80 822.78 822.78 0.1K
09:01 821.60 821.80 821.60 821.60 1.5K
09:02 821.70 821.70 821.70 821.70 1.6K
09:04 822.00 822.00 821.60 821.60 0.7K
09:05 821.80 822.40 821.80 822.40 0.4K
09:06 822.70 822.70 822.70 822.70 0.0K
09:08 822.80 823.00 822.80 823.00 0.4K
09:09 823.00 823.00 823.00 823.00 0.5K
09:10 822.60 822.60 822.60 822.60 0.1K
09:11 822.80 822.80 822.80 822.80 0.2K
09:13 823.20 823.20 823.20 823.20 0.9K
09:15 822.80 822.80 822.80 822.80 0.3K
09:18 822.60 822.60 822.20 822.20 1.5K
09:19 822.20 823.00 822.20 823.00 1.0K
09:20 822.80 822.80 822.40 822.40 1.1K
09:22 822.00 822.00 822.00 822.00 0.3K
09:23 822.00 822.00 822.00 822.00 0.1K
09:24 822.20 822.80 822.20 822.80 1.0K
09:25 822.80 822.80 822.80 822.80 0.6K
09:26 822.80 822.80 822.40 822.40 1.2K
09:27 822.60 822.60 822.60 822.60 0.7K
09:29 822.80 822.80 822.80 822.80 0.4K
09:30 822.20 822.20 822.00 822.00 0.2K
09:31 822.20 822.20 822.20 822.20 0.5K
09:34 822.63 822.63 822.63 822.63 0.3K
09:35 821.80 821.80 821.80 821.80 0.9K
09:37 821.00 821.00 820.80 820.80 0.3K
09:39 820.80 820.80 820.80 820.80 0.0K
09:40 820.40 820.60 820.40 820.60 0.8K
09:42 821.40 821.40 821.40 821.40 0.2K
09:44 821.60 821.60 821.60 821.60 0.4K
09:45 821.80 821.80 821.80 821.80 0.0K
09:48 821.00 821.00 821.00 821.00 0.2K
09:49 821.20 821.20 821.20 821.20 0.0K
09:50 821.60 821.60 821.60 821.60 0.4K
09:51 821.60 821.60 821.00 821.00 0.7K
09:52 821.00 821.00 821.00 821.00 0.5K
09:53 821.60 821.80 821.60 821.80 0.5K
09:55 821.60 821.60 821.60 821.60 0.3K
09:56 822.20 822.20 822.20 822.20 0.0K
09:57 822.00 822.00 821.80 821.80 0.0K
10:00 821.80 821.80 821.60 821.60 0.6K
10:01 821.46 821.46 821.46 821.46 0.2K
10:06 822.80 822.80 822.80 822.80 0.4K
10:08 822.00 822.00 822.00 822.00 0.0K
10:09 821.80 821.80 821.80 821.80 0.8K
10:12 821.40 821.40 821.40 821.40 0.5K
10:14 821.80 821.80 820.40 820.40 40.4K
10:15 819.80 819.80 819.80 819.80 0.4K
10:18 819.80 819.80 819.80 819.80 1.9K
10:19 820.00 820.00 820.00 820.00 0.0K
10:20 820.20 820.20 820.20 820.20 0.3K
10:21 820.00 820.00 820.00 820.00 0.0K
10:23 819.80 819.80 819.40 819.40 0.5K
10:27 819.60 819.60 819.60 819.60 0.0K
10:28 818.80 818.80 818.80 818.80 0.2K
10:29 819.60 819.60 819.60 819.60 0.5K
10:30 819.80 819.80 819.80 819.80 0.1K
10:33 819.80 820.20 819.80 820.20 2.0K
10:34 820.00 820.00 820.00 820.00 0.0K
10:35 819.40 819.80 819.40 819.80 1.3K
10:37 819.80 819.80 819.80 819.80 0.0K
10:41 818.80 818.80 818.60 818.60 0.3K
10:42 818.80 818.80 818.40 818.40 1.0K
10:43 818.00 818.17 818.00 818.17 2.4K
10:44 818.00 818.00 818.00 818.00 0.5K
10:47 818.60 818.60 818.60 818.60 0.7K
10:49 818.00 818.00 818.00 818.00 0.6K
10:50 818.20 818.20 818.20 818.20 0.1K
10:52 818.00 818.00 818.00 818.00 0.0K
10:58 817.80 817.80 817.80 817.80 0.2K
10:59 817.80 817.80 817.60 817.60 1.0K
11:00 817.50 817.50 817.50 817.50 4.0K
11:03 816.80 816.80 816.80 816.80 0.0K
11:08 816.40 816.40 816.40 816.40 0.6K
11:10 816.40 816.40 816.40 816.40 1.3K
11:12 816.80 817.00 816.80 817.00 0.0K
11:13 816.20 816.20 816.20 816.20 0.6K
11:14 816.20 816.20 816.20 816.20 0.3K
11:15 816.30 816.40 816.30 816.40 0.0K
11:18 816.70 816.70 816.70 816.70 0.0K
11:23 817.00 817.80 817.00 817.80 1.3K
11:24 817.60 817.60 817.40 817.40 0.7K
11:27 817.40 817.40 817.40 817.40 0.5K
11:30 817.70 817.80 817.70 817.80 1.0K
11:31 817.60 817.60 817.60 817.60 0.5K
11:33 817.50 817.50 817.50 817.50 0.0K
11:35 817.50 817.50 817.50 817.50 0.0K
11:38 817.50 817.50 817.50 817.50 0.0K
11:44 817.60 818.20 817.60 818.20 0.4K
11:45 818.00 818.00 818.00 818.00 0.0K
11:46 818.60 818.60 818.60 818.60 0.4K
11:51 818.55 818.55 818.55 818.55 0.0K
11:52 818.40 819.20 818.40 818.80 2.6K
11:53 819.00 819.00 819.00 819.00 0.1K
11:55 819.20 819.20 819.20 819.20 0.7K
11:56 819.40 819.40 819.40 819.40 32.3K
11:57 819.00 819.00 819.00 819.00 2.9K
12:00 818.80 818.80 818.80 818.80 0.3K
12:02 819.20 819.20 819.20 819.20 0.3K
12:09 819.80 819.80 819.80 819.80 0.0K
12:10 819.80 819.80 819.80 819.80 0.0K
12:13 819.91 819.91 819.91 819.91 0.2K
12:15 819.80 820.00 819.80 819.80 0.7K
12:21 820.00 820.00 820.00 820.00 0.0K
12:23 820.20 820.20 820.20 820.20 0.4K
12:29 820.20 820.20 820.20 820.20 0.8K
12:30 820.20 820.40 820.10 820.10 0.0K
12:33 820.17 820.17 820.17 820.17 0.5K
12:34 820.00 820.00 819.80 820.00 0.6K
12:35 819.80 819.80 819.60 819.60 0.3K
12:38 819.57 820.00 819.57 820.00 0.1K
12:42 820.00 820.00 820.00 820.00 1.3K
12:45 819.80 820.00 819.80 819.80 0.6K
12:46 820.00 820.40 820.00 820.40 0.3K
12:47 820.53 820.53 820.30 820.30 0.2K
12:50 820.40 820.60 820.40 820.60 0.2K
12:51 820.60 820.60 820.60 820.60 0.3K
12:52 820.80 820.80 820.80 820.80 0.1K
12:53 820.60 821.00 820.60 821.00 0.8K
12:54 821.20 821.60 821.10 821.10 2.1K
12:55 820.80 820.99 820.80 820.99 0.4K
13:05 823.20 823.20 823.20 823.20 0.0K
13:07 823.20 823.40 823.20 823.40 0.2K
13:08 823.19 823.19 823.19 823.19 0.2K
13:11 822.90 822.90 822.90 822.90 0.7K
13:14 823.80 823.80 823.50 823.50 2.8K
13:16 823.80 823.80 823.80 823.80 0.1K
13:18 823.60 823.60 823.60 823.60 1.6K
13:19 823.80 823.80 823.60 823.60 4.2K
13:20 823.20 823.60 823.00 823.00 3.2K
13:21 822.80 823.00 822.60 823.00 7.3K
13:22 823.20 823.20 822.60 822.60 5.5K
13:23 822.40 823.20 822.40 822.80 18.3K
13:24 823.20 823.20 822.80 822.80 1.9K
13:25 823.00 823.00 822.60 822.60 6.0K
13:26 822.20 823.40 822.20 822.80 4.8K
13:27 823.00 823.00 823.00 823.00 3.4K
13:28 823.40 823.80 823.20 823.80 3.4K
13:29 823.40 823.40 823.40 823.40 0.2K
13:32 823.80 824.00 823.80 823.80 2.1K
13:37 824.00 824.00 823.60 823.80 0.2K
13:38 823.40 823.40 823.40 823.40 0.6K
13:41 823.20 823.20 823.20 823.20 0.4K
13:44 823.40 823.40 823.40 823.40 0.9K
13:48 823.10 823.10 823.10 823.10 0.0K
13:49 823.00 823.00 823.00 823.00 1.5K
13:51 823.60 823.60 823.60 823.60 0.9K
13:52 824.00 824.00 824.00 824.00 0.3K
13:54 823.80 823.80 823.80 823.80 1.1K
13:56 823.90 823.90 823.90 823.90 0.0K
13:57 824.60 824.60 824.60 824.60 1.8K
13:58 824.60 824.70 824.59 824.59 13.5K
13:59 824.80 824.80 824.80 824.80 0.5K
14:02 825.40 825.40 825.40 825.40 0.0K
14:03 825.20 825.20 825.20 825.20 1.3K
14:04 825.60 825.60 825.60 825.60 0.1K
14:09 825.80 825.80 825.40 825.60 0.9K
14:12 825.40 825.40 825.40 825.40 0.4K
14:13 825.20 825.20 825.20 825.20 0.6K
14:14 824.60 824.80 824.60 824.80 0.8K
14:15 825.60 825.68 825.60 825.68 1.2K
14:19 825.80 825.80 825.80 825.80 0.2K
14:20 825.40 825.40 825.40 825.40 0.6K
14:23 825.20 825.60 825.20 825.60 0.6K
14:24 825.00 825.00 825.00 825.00 1.2K
14:26 825.20 825.20 825.20 825.20 1.0K
14:28 825.40 825.40 825.40 825.40 1.4K
14:30 825.40 825.40 825.40 825.40 0.3K
14:32 825.80 825.80 825.80 825.80 0.0K
14:34 825.40 825.40 825.40 825.40 0.4K
14:35 825.20 825.20 825.20 825.20 0.0K
14:37 824.80 825.00 824.80 825.00 1.1K
14:39 825.00 825.00 825.00 825.00 0.0K
14:40 825.20 825.20 825.20 825.20 0.0K
14:41 825.00 825.00 825.00 825.00 0.2K
14:43 824.80 824.80 824.80 824.80 0.0K
14:44 825.00 825.00 825.00 825.00 1.0K
14:45 825.00 825.00 824.80 824.80 0.0K
14:48 824.80 824.80 824.80 824.80 0.0K
14:52 824.40 824.40 824.00 824.00 0.7K
14:53 824.00 824.00 824.00 824.00 0.1K
14:55 823.40 823.40 823.00 823.00 0.6K
14:57 823.40 823.40 823.20 823.20 1.1K
14:58 822.80 823.60 822.80 823.60 0.2K
15:00 823.80 823.80 823.80 823.80 0.4K
15:02 823.70 824.60 823.70 824.40 202.0K
15:03 824.20 824.20 824.20 824.20 0.0K
15:04 824.20 824.20 824.20 824.20 0.3K
15:05 824.40 824.40 824.40 824.40 0.3K
15:07 824.00 824.00 824.00 824.00 0.0K
15:09 823.80 823.80 823.80 823.80 0.0K
15:11 824.00 824.00 823.80 823.80 0.0K
15:12 823.80 823.80 823.80 823.80 0.2K
15:13 823.60 823.60 823.60 823.60 0.0K
15:15 823.80 823.80 823.62 823.62 0.1K
15:17 823.30 823.30 823.20 823.20 67.5K
15:18 822.80 823.20 822.60 823.20 1.5K
15:19 822.80 822.80 822.80 822.80 0.0K
15:20 822.80 822.80 822.20 822.20 1.4K
15:22 822.48 822.48 822.48 822.48 0.7K
15:24 822.40 822.80 822.40 822.80 250.7K
15:25 822.80 822.80 822.80 822.80 0.0K
15:26 822.80 822.80 822.80 822.80 0.0K
15:27 822.60 822.60 822.60 822.60 0.1K
15:29 822.60 822.60 822.60 822.60 0.7K
15:30 822.60 822.60 822.60 822.60 0.0K
15:31 822.60 822.60 822.60 822.60 0.0K
15:32 822.60 822.60 822.60 822.60 0.4K
15:35 822.60 822.80 822.60 822.80 0.2K
15:36 822.80 822.80 822.80 822.80 0.0K
15:37 822.83 822.83 822.80 822.80 0.4K
15:40 823.00 823.00 822.80 822.80 0.5K
15:41 823.20 823.40 823.20 823.40 3.2K
15:44 823.00 823.00 823.00 823.00 0.6K
15:45 823.00 823.20 823.00 823.20 0.0K
15:46 823.00 823.00 822.80 822.80 0.2K
15:48 822.80 822.80 822.80 822.80 0.0K
15:49 822.40 822.40 822.40 822.40 0.0K
15:50 822.20 822.40 822.20 822.40 0.8K
15:53 822.60 822.60 822.60 822.60 0.2K
15:54 822.80 822.80 822.80 822.80 0.2K
15:55 822.60 822.60 822.60 822.60 0.1K
15:56 822.40 822.50 822.40 822.50 0.7K
15:57 822.20 822.20 822.20 822.20 1.6K
15:58 822.20 822.40 821.80 821.80 1.4K
15:59 822.20 822.20 822.20 822.20 0.0K
16:01 822.20 822.20 822.20 822.20 0.5K
16:04 822.40 822.40 822.40 822.40 0.0K
16:05 822.80 822.80 822.40 822.40 5.1K
16:06 822.20 822.60 822.20 822.60 0.3K
16:07 822.40 822.40 822.40 822.40 0.2K
16:08 823.00 823.00 822.60 822.60 0.0K
16:09 822.40 822.40 822.40 822.40 0.0K
16:10 822.00 822.20 822.00 822.20 0.8K
16:12 822.00 822.00 821.60 821.60 0.4K
16:13 821.80 821.80 821.80 821.80 1.1K
16:14 821.40 821.40 821.40 821.40 0.2K
16:18 821.20 822.47 820.80 821.40 18.0K
16:20 821.80 821.80 821.40 821.40 1.7K
16:21 821.40 821.40 821.40 821.40 0.0K
16:22 821.40 821.40 821.40 821.40 0.2K
16:23 821.40 821.40 821.40 821.40 5.0K
16:25 821.20 821.40 821.20 821.20 1.1K
16:26 821.00 821.00 821.00 821.00 1.3K
16:27 821.20 821.40 821.00 821.00 1.6K
16:28 820.80 820.80 820.80 820.80 0.0K
16:29 821.00 821.00 820.80 820.80 3.5K
16:35 821.60 821.60 821.60 821.60 2,040.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible