Auto Trader Group Plc (AUTOA)

AUTOA
🏛️ Royaume-Uni →
777.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 720.00 723.00 717.00 721.40 1.0M
2023-12-28 724.60 725.80 715.80 718.00 1.2M
2023-12-27 724.20 729.40 716.80 720.40 1.2M
2023-12-22 716.20 725.60 715.44 722.20 0.9M
2023-12-21 715.20 719.00 714.80 717.40 1.2M
2023-12-20 715.80 718.40 709.80 717.60 5.2M
2023-12-19 705.00 710.80 695.76 710.80 1.6M
2023-12-18 696.20 704.20 691.40 701.40 3.6M
2023-12-15 727.20 731.60 696.40 697.20 7.4M
2023-12-14 741.60 747.00 728.00 730.60 3.2M
2023-12-13 748.60 752.60 727.40 731.40 3.4M
2023-12-12 746.00 750.60 741.80 745.40 3.9M
2023-12-11 740.20 744.00 735.80 742.60 4.8M
2023-12-08 741.40 746.20 737.94 738.00 2.9M
2023-12-07 735.00 743.00 723.40 741.60 2.8M
2023-12-06 732.20 738.80 728.40 737.00 2.6M
2023-12-05 720.00 728.24 717.80 728.20 1.5M
2023-12-04 719.40 727.80 715.60 721.40 2.4M
2023-12-01 724.00 728.40 721.20 721.40 1.9M
2023-11-30 720.00 725.09 716.20 724.80 5.8M
2023-11-29 714.00 720.80 711.60 718.20 2.4M
2023-11-28 714.40 714.40 702.00 711.20 2.7M
2023-11-27 703.20 713.00 703.20 709.80 1.8M
2023-11-24 703.00 703.00 696.00 700.60 1.4M
2023-11-23 700.20 706.00 694.60 704.40 2.6M
2023-11-22 709.60 714.80 700.40 711.80 1.9M
2023-11-21 707.40 710.00 702.40 705.00 1.5M
2023-11-20 708.20 713.00 705.60 707.20 1.7M
2023-11-17 703.20 710.00 691.20 706.80 2.3M
2023-11-16 703.60 710.60 700.80 701.40 1.7M
2023-11-15 709.40 715.60 705.00 705.60 1.9M
2023-11-14 702.00 710.60 692.20 705.00 3.0M
2023-11-13 686.20 699.20 683.00 699.20 2.0M
2023-11-10 683.20 694.00 675.20 682.00 2.8M
2023-11-09 648.20 697.20 646.00 689.20 3.3M
2023-11-08 627.60 638.60 626.20 635.40 1.9M
2023-11-07 618.40 628.80 616.60 628.40 1.9M
2023-11-06 627.20 627.40 611.40 618.00 1.9M
2023-11-03 630.20 634.00 622.80 625.20 1.8M
2023-11-02 621.00 639.60 620.60 625.00 3.2M
2023-11-01 623.80 624.80 611.60 619.00 2.4M
2023-10-31 618.60 624.40 613.00 621.20 4.8M
2023-10-30 610.00 617.40 605.00 613.80 2.6M
2023-10-27 604.80 608.20 599.40 601.60 1.6M
2023-10-26 604.80 608.80 601.20 604.00 2.7M
2023-10-25 602.20 613.80 598.60 608.40 1.7M
2023-10-24 607.80 608.40 597.80 601.80 2.9M
2023-10-23 600.00 607.60 594.00 604.40 2.6M
2023-10-20 608.80 609.80 596.40 597.20 2.2M
2023-10-19 629.60 629.60 611.40 611.40 1.8M
2023-10-18 638.40 642.00 630.80 630.80 1.2M
2023-10-17 635.00 642.80 632.60 640.20 2.1M
2023-10-16 636.00 639.80 630.00 637.20 1.3M
2023-10-13 645.00 646.80 634.80 636.80 1.4M
2023-10-12 647.00 651.00 641.00 645.00 1.3M
2023-10-11 637.40 646.40 636.00 645.40 2.0M
2023-10-10 633.80 642.20 633.40 640.80 4.5M
2023-10-09 624.20 635.20 622.40 627.40 1.8M
2023-10-06 623.00 636.80 619.40 636.80 1.4M
2023-10-05 614.60 628.20 613.00 622.20 1.6M
2023-10-04 613.60 617.20 607.40 612.40 2.8M
2023-10-03 607.00 622.40 607.00 613.80 1.5M
2023-10-02 615.00 621.40 607.80 612.40 1.8M
2023-09-29 610.60 625.80 608.40 617.60 2.1M
2023-09-28 619.80 620.80 604.60 611.60 2.3M
2023-09-27 621.60 627.60 618.40 620.40 1.6M
2023-09-26 616.80 626.20 613.20 620.80 2.3M
2023-09-25 619.80 622.80 611.80 620.20 2.4M
2023-09-22 622.40 635.64 621.00 625.00 3.0M
2023-09-21 621.00 644.60 619.00 619.00 2.6M
2023-09-20 604.80 626.80 604.80 626.80 1.9M
2023-09-19 598.60 609.00 598.60 603.60 1.9M
2023-09-18 620.00 622.40 599.00 600.60 1.3M
2023-09-15 621.40 625.60 619.04 619.40 4.2M
2023-09-14 599.20 616.20 597.60 614.40 1.9M
2023-09-13 598.20 599.80 594.40 599.20 1.3M
2023-09-12 600.40 605.80 597.20 599.00 0.7M
2023-09-11 601.80 608.40 599.40 603.60 0.8M
2023-09-08 602.40 605.40 598.40 602.20 0.7M
2023-09-07 593.40 606.60 589.40 599.40 1.8M
2023-09-06 593.80 598.20 592.40 595.60 1.3M
2023-09-05 598.60 601.00 596.40 596.40 2.2M
2023-09-04 610.20 611.40 603.20 603.20 0.6M
2023-09-01 611.00 611.80 605.20 607.40 1.0M
2023-08-31 607.20 611.80 605.24 606.40 2.8M
2023-08-30 603.80 608.80 601.20 606.00 1.0M
2023-08-29 589.00 604.20 585.60 604.20 2.2M
2023-08-25 587.80 594.60 584.80 587.00 0.9M
2023-08-24 602.80 602.80 592.20 592.40 1.3M
2023-08-23 592.20 600.40 591.40 598.80 1.2M
2023-08-22 593.00 596.60 590.20 591.00 1.8M
2023-08-21 597.20 597.20 586.20 590.60 1.4M
2023-08-18 601.20 602.00 591.00 598.00 1.1M
2023-08-17 600.20 610.20 600.20 602.20 0.9M
2023-08-16 616.00 617.00 608.20 612.40 1.2M
2023-08-15 626.20 633.40 610.80 616.60 1.5M
2023-08-14 626.80 626.80 616.20 624.00 2.5M
2023-08-11 629.40 633.40 622.60 622.60 1.6M
2023-08-10 626.20 634.37 625.00 633.00 1.9M
2023-08-09 628.60 632.40 622.00 624.00 1.5M
2023-08-08 625.60 629.80 621.40 621.60 0.9M
2023-08-07 623.80 630.40 616.80 621.60 1.1M
2023-08-04 629.80 632.00 622.20 627.60 1.1M
2023-08-03 632.00 637.20 625.40 632.20 1.1M
2023-08-02 635.60 645.60 633.00 635.20 1.6M
2023-08-01 645.80 651.40 643.20 651.40 1.2M
2023-07-31 641.80 650.60 639.99 646.00 2.3M
2023-07-28 638.20 643.20 628.20 642.80 1.3M
2023-07-27 643.80 649.60 641.40 641.40 1.8M
2023-07-26 633.80 641.20 630.80 641.20 1.3M
2023-07-25 632.60 636.80 621.20 634.80 3.0M
2023-07-24 646.80 655.20 645.20 650.00 1.0M
2023-07-21 653.80 656.00 648.40 649.60 2.3M
2023-07-20 656.80 663.60 654.80 656.20 2.8M
2023-07-19 642.80 661.40 642.80 660.60 2.6M
2023-07-18 636.00 640.60 634.00 639.40 1.6M
2023-07-17 630.60 638.20 628.20 636.20 4.0M
2023-07-14 624.60 637.40 624.60 634.60 1.3M
2023-07-13 619.00 626.40 615.20 625.60 1.2M
2023-07-12 599.80 618.00 595.60 616.20 1.6M
2023-07-11 600.00 600.40 594.60 598.80 2.6M
2023-07-10 593.80 599.40 593.40 597.20 4.1M
2023-07-07 596.40 597.40 589.00 597.40 1.5M
2023-07-06 604.80 605.60 593.20 596.00 2.0M
2023-07-05 608.40 612.00 603.80 605.40 1.8M
2023-07-04 605.80 607.80 601.40 606.80 2.7M
2023-07-03 611.00 611.40 602.80 607.20 1.4M
2023-06-30 603.20 612.40 603.20 610.40 3.4M
2023-06-29 604.20 611.00 603.60 606.60 1.2M
2023-06-28 603.60 613.40 602.00 608.00 2.4M
2023-06-27 594.60 602.80 594.20 602.80 1.5M
2023-06-26 593.40 596.40 586.80 594.00 1.2M
2023-06-23 587.80 592.60 586.60 591.60 1.3M
2023-06-22 603.60 604.60 580.20 589.20 1.7M
2023-06-21 622.00 622.40 609.60 609.60 2.8M
2023-06-20 631.20 634.00 624.60 625.40 3.7M
2023-06-19 642.00 642.00 631.00 634.60 1.5M
2023-06-16 636.00 646.60 636.00 642.80 6.8M
2023-06-15 641.60 644.00 634.60 637.60 2.5M
2023-06-14 637.40 646.20 635.92 640.80 1.8M
2023-06-13 640.80 644.40 635.80 638.00 1.8M
2023-06-12 622.40 637.00 620.60 637.00 1.6M
2023-06-09 610.80 618.00 605.40 617.80 4.0M
2023-06-08 610.60 612.44 606.20 610.00 1.9M
2023-06-07 617.80 625.00 614.60 619.00 1.6M
2023-06-06 610.40 617.20 610.20 617.20 1.4M
2023-06-05 616.80 619.60 609.20 610.60 1.3M
2023-06-02 616.80 619.00 609.40 617.00 2.1M
2023-06-01 623.00 626.80 595.80 608.60 4.6M
2023-05-31 618.00 634.20 617.00 630.00 11.8M
2023-05-30 628.40 628.84 620.00 621.40 2.1M
2023-05-26 615.60 631.00 611.20 626.40 2.9M
2023-05-25 614.00 619.80 612.20 615.00 2.1M
2023-05-24 619.20 619.20 607.40 615.20 2.2M
2023-05-23 636.20 639.00 622.80 622.80 2.1M
2023-05-22 645.00 645.80 634.20 637.80 2.3M
2023-05-19 641.80 645.80 638.60 639.00 1.6M
2023-05-18 641.60 641.80 637.20 641.80 2.7M
2023-05-17 627.00 638.00 625.60 637.40 1.2M
2023-05-16 634.20 634.80 627.60 629.00 1.1M
2023-05-15 632.00 637.20 630.40 635.00 1.0M
2023-05-12 635.00 635.60 628.40 631.00 1.4M
2023-05-11 630.00 634.20 629.20 632.80 2.0M
2023-05-10 626.20 628.00 621.20 627.80 2.5M
2023-05-09 643.20 643.80 624.60 625.80 2.0M
2023-05-05 640.20 643.80 637.40 643.00 1.3M
2023-05-04 638.80 641.60 633.20 639.20 1.6M
2023-05-03 640.00 646.80 637.40 640.60 2.7M
2023-05-02 637.20 644.00 634.40 642.20 3.9M
2023-04-28 628.00 636.20 628.00 635.60 1.7M
2023-04-27 629.40 633.20 625.00 631.00 1.4M
2023-04-26 631.80 634.40 623.40 631.20 1.9M
2023-04-25 631.20 636.20 631.00 632.20 2.4M
2023-04-24 629.00 637.00 628.40 634.20 1.2M
2023-04-21 620.60 630.20 620.40 630.20 1.4M
2023-04-20 621.00 622.80 614.40 622.80 1.5M
2023-04-19 622.20 624.20 618.00 620.60 1.1M
2023-04-18 628.00 630.40 622.00 624.80 1.1M
2023-04-17 623.20 631.40 623.20 627.60 1.1M
2023-04-14 618.00 624.60 616.80 620.00 0.9M
2023-04-13 603.60 617.20 603.60 615.00 1.8M
2023-04-12 605.60 610.60 602.60 602.60 2.4M
2023-04-11 598.80 607.40 598.80 605.20 1.4M
2023-04-06 592.40 599.80 590.76 598.80 1.2M
2023-04-05 619.40 619.40 594.60 594.60 1.9M
2023-04-04 620.00 627.00 617.00 619.60 2.1M
2023-04-03 613.00 614.80 607.80 613.00 2.1M
2023-03-31 605.60 617.40 602.60 616.20 2.7M
2023-03-30 596.20 605.40 596.20 604.80 0.7M
2023-03-29 587.40 595.00 585.00 593.60 1.0M
2023-03-28 595.00 595.20 584.40 586.00 1.9M
2023-03-27 599.60 601.20 593.80 593.80 2.1M
2023-03-24 606.00 607.40 591.80 594.00 2.5M
2023-03-23 599.20 607.80 597.40 607.60 2.6M
2023-03-22 599.20 602.80 593.00 599.60 1.4M
2023-03-21 592.60 598.00 590.40 597.40 2.4M
2023-03-20 584.00 590.60 579.60 588.80 1.5M
2023-03-17 593.20 597.40 583.40 587.00 5.1M
2023-03-16 580.40 593.00 576.40 589.60 3.3M
2023-03-15 586.40 586.40 572.00 577.60 4.6M
2023-03-14 572.20 589.80 570.20 585.20 2.2M
2023-03-13 577.60 579.40 565.60 569.80 2.4M
2023-03-10 585.40 585.60 568.80 575.60 2.8M
2023-03-09 588.00 593.40 583.60 589.40 1.2M
2023-03-08 590.00 591.00 583.00 590.20 1.4M
2023-03-07 590.20 600.02 589.40 593.60 1.4M
2023-03-06 588.00 590.80 585.00 590.80 2.8M
2023-03-03 589.60 592.40 583.40 588.80 1.5M
2023-03-02 589.00 591.60 584.40 588.80 1.5M
2023-03-01 593.80 600.20 591.60 591.60 2.0M
2023-02-28 594.20 598.80 592.00 595.40 2.6M
2023-02-27 600.40 604.00 596.40 597.00 1.3M
2023-02-24 603.00 605.00 594.60 596.40 6.5M
2023-02-23 596.60 604.98 596.20 601.60 1.7M
2023-02-22 593.60 597.00 587.00 596.20 2.8M
2023-02-21 594.20 601.40 589.20 595.40 5.0M
2023-02-20 601.60 605.40 597.00 597.00 1.3M
2023-02-17 602.40 604.60 597.40 600.20 2.6M
2023-02-16 617.60 617.60 607.60 608.40 3.5M
2023-02-15 608.00 615.60 606.60 614.20 1.3M
2023-02-14 609.40 613.80 603.40 605.00 1.8M
2023-02-13 610.20 610.58 602.80 607.60 2.5M
2023-02-10 617.40 621.40 602.00 607.20 1.9M
2023-02-09 617.60 624.80 615.60 620.20 1.9M
2023-02-08 616.60 627.20 614.80 614.80 2.2M
2023-02-07 620.00 628.00 615.60 615.80 2.6M
2023-02-06 633.80 635.60 621.60 622.40 2.7M
2023-02-03 634.20 638.20 624.20 638.20 3.1M
2023-02-02 621.00 640.60 616.60 636.60 2.7M
2023-02-01 624.00 631.00 615.40 615.40 3.7M
2023-01-31 620.60 627.80 616.80 627.00 5.2M
2023-01-30 607.80 621.40 602.60 621.20 5.3M
2023-01-27 593.40 604.40 588.60 604.40 2.9M
2023-01-26 593.60 600.80 591.60 591.60 1.9M
2023-01-25 590.40 593.60 583.60 588.60 1.8M
2023-01-24 590.00 596.60 588.04 593.60 1.7M
2023-01-23 584.20 588.80 583.80 587.60 1.4M
2023-01-20 575.60 585.00 571.40 583.60 2.2M
2023-01-19 577.00 586.20 569.90 572.60 4.8M
2023-01-18 558.60 572.80 558.60 566.80 1.9M
2023-01-17 564.60 565.80 557.00 559.60 1.7M
2023-01-16 559.80 565.40 558.40 565.40 1.4M
2023-01-13 553.00 560.80 550.20 559.40 1.9M
2023-01-12 553.20 557.00 547.00 552.60 3.3M
2023-01-11 550.80 557.20 548.40 551.60 2.7M
2023-01-10 543.80 550.80 539.60 549.80 1.9M
2023-01-09 542.20 547.20 535.60 547.20 2.1M
2023-01-06 534.80 539.80 527.40 539.80 2.1M
2023-01-05 521.20 537.20 520.00 534.40 1.4M
2023-01-04 523.20 533.60 521.60 525.40 3.4M
2023-01-03 520.20 531.00 517.40 520.40 1.7M