AUTO.L
Auto Trader Group plc
13:26:42
479 £
0.0000 (%0.00)
Previous Close: 476.8
Day Low₺474.4
Day High₺481.7
AUTO.L: Auto Trader Group plc Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 333.4472
CLOSE 333.5661
Low
LOW 235
High
HIGH 455
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 03/19/2015 | 261 | 273.75 | 235 | 256 |
| 03/20/2015 | 262 | 269.35 | 260 | 265.5 |
| 03/23/2015 | 266.5 | 266.5 | 260 | 265 |
| 03/24/2015 | 264.75 | 267 | 261.5 | 265 |
| 03/25/2015 | 266.5 | 266.5 | 259.81 | 260.75 |
| 03/26/2015 | 260.75 | 260.75 | 256 | 257 |
| 03/27/2015 | 260 | 262.75 | 250 | 252.5 |
| 03/30/2015 | 255 | 256 | 250.25 | 254.5 |
| 03/31/2015 | 256.75 | 259.75 | 249.6 | 251.75 |
| 04/01/2015 | 251.75 | 260 | 251.75 | 259 |
| 04/02/2015 | 264.25 | 265 | 258.25 | 263 |
| 04/07/2015 | 265 | 270 | 262.5 | 267.25 |
| 04/08/2015 | 268.25 | 269 | 263 | 263.5 |
| 04/09/2015 | 266 | 266.64 | 263 | 264.5 |
| 04/10/2015 | 266 | 270 | 260.5 | 266.5 |
| 04/13/2015 | 268 | 271 | 265 | 270.5 |
| 04/14/2015 | 272 | 276 | 270 | 273 |
| 04/15/2015 | 272.25 | 273.5 | 266.75 | 271 |
| 04/16/2015 | 274.75 | 274.75 | 270 | 271 |
| 04/17/2015 | 270.75 | 274.5 | 270 | 272.75 |
| 04/20/2015 | 270 | 275 | 270 | 274 |
| 04/21/2015 | 275 | 275 | 269.5 | 270.5 |
| 04/22/2015 | 266.25 | 270 | 265 | 265.75 |
| 04/23/2015 | 265.25 | 265.75 | 260.25 | 262 |
| 04/24/2015 | 256.5 | 272 | 256.5 | 270 |
| 04/27/2015 | 273.75 | 279.5 | 272.75 | 279.5 |
| 04/28/2015 | 279.75 | 280 | 272.5 | 274.75 |
| 04/29/2015 | 280 | 280 | 270.75 | 271.5 |
| 04/30/2015 | 270 | 273 | 269.5 | 272 |
| 05/01/2015 | 272.75 | 276.25 | 268 | 270 |
| 05/05/2015 | 277 | 277 | 269 | 273.5 |
| 05/06/2015 | 267 | 275 | 267 | 274.25 |
| 05/07/2015 | 275 | 277 | 261.75 | 269 |
| 05/08/2015 | 272 | 277.25 | 270.25 | 275 |
| 05/11/2015 | 275 | 285 | 272.5 | 284.5 |
| 05/12/2015 | 284.5 | 292 | 284 | 288 |
| 05/13/2015 | 292.75 | 293.75 | 285.95 | 290 |
| 05/14/2015 | 291 | 296 | 291 | 295.5 |
| 05/15/2015 | 299 | 299 | 288.25 | 293.75 |
| 05/18/2015 | 288.5 | 293.94 | 285 | 287.5 |
| 05/19/2015 | 287.75 | 289.75 | 282 | 287.25 |
| 05/20/2015 | 287 | 290 | 287 | 287.75 |
| 05/21/2015 | 294.5 | 294.5 | 286.81 | 287.75 |
| 05/22/2015 | 295 | 295 | 287.5 | 288 |
| 05/26/2015 | 288.5 | 293.06 | 283 | 284.75 |
| 05/27/2015 | 292.5 | 292.5 | 282.5 | 284.5 |
| 05/28/2015 | 289.5 | 289.5 | 283.75 | 286 |
| 05/29/2015 | 286 | 286 | 280.75 | 284.25 |
| 06/01/2015 | 284 | 286.88 | 280.25 | 285 |
| 06/02/2015 | 287 | 287.25 | 283 | 287.25 |
| 06/03/2015 | 288.5 | 289 | 284.75 | 289 |
| 06/04/2015 | 286.5 | 292 | 286 | 287.25 |
| 06/05/2015 | 287.5 | 292.5 | 285 | 288.5 |
| 06/08/2015 | 285.75 | 291.25 | 282.75 | 287.75 |
| 06/09/2015 | 289 | 293 | 285.75 | 290.75 |
| 06/10/2015 | 291.75 | 295 | 290 | 294 |
| 06/11/2015 | 289 | 298 | 288 | 296.5 |
| 06/12/2015 | 291.5 | 300 | 291.5 | 297.25 |
| 06/15/2015 | 299.75 | 309 | 294.25 | 303.5 |
| 06/16/2015 | 305.25 | 305.25 | 299.25 | 299.75 |
| 06/17/2015 | 302.5 | 305 | 299 | 301 |
| 06/18/2015 | 304 | 309.5 | 303 | 308 |
| 06/19/2015 | 315 | 334.75 | 302.75 | 305.5 |
| 06/22/2015 | 310 | 313 | 303.1 | 307.6 |
| 06/23/2015 | 311.5 | 317.7 | 309 | 315.7 |
| 06/24/2015 | 318 | 320.47 | 313.4 | 314.3 |
| 06/25/2015 | 314.3 | 318.1 | 309.18 | 314.8 |
| 06/26/2015 | 312 | 316.5 | 306 | 311.5 |
| 06/29/2015 | 307.7 | 314.2 | 303.8 | 305.5 |
| 06/30/2015 | 303.8 | 307.9 | 303.1 | 304.9 |
| 07/01/2015 | 305.3 | 307.5 | 302.2 | 304.9 |
| 07/02/2015 | 303.5 | 306.3 | 303.5 | 306.3 |
| 07/03/2015 | 311.8 | 321.6 | 311.4 | 319.7 |
| 07/06/2015 | 315.6 | 318.5 | 313.2 | 315.2 |
| 07/07/2015 | 317 | 319.2 | 308.2 | 309.7 |
| 07/08/2015 | 314.5 | 314.5 | 297.1 | 298.4 |
| 07/09/2015 | 299.7 | 306.4 | 296.9 | 303.2 |
| 07/10/2015 | 307.7 | 318.9 | 305.43 | 315.9 |
| 07/13/2015 | 320 | 322 | 314.7 | 321.6 |
| 07/14/2015 | 320 | 324 | 319.2 | 322.7 |
| 07/15/2015 | 324 | 324 | 320 | 321.3 |
| 07/16/2015 | 324 | 324.2 | 320 | 322 |
| 07/17/2015 | 324 | 324.5 | 320.6 | 323 |
| 07/20/2015 | 324.6 | 327.2 | 319 | 319.7 |
| 07/21/2015 | 321.3 | 324.8 | 318.8 | 322.8 |
| 07/22/2015 | 322.5 | 325.9 | 319.9 | 321.3 |
| 07/23/2015 | 325.4 | 326.83 | 318.8 | 322.5 |
| 07/24/2015 | 320.6 | 333.4 | 320 | 332.2 |
| 07/27/2015 | 331.9 | 336.1 | 327.4 | 331 |
| 07/28/2015 | 333.5 | 334.7 | 325.98 | 327.1 |
| 07/29/2015 | 330.3 | 340.3 | 327 | 336.5 |
| 07/30/2015 | 335.1 | 338.8 | 330.5 | 335.2 |
| 07/31/2015 | 338 | 343.76 | 334.3 | 339.3 |
| 08/03/2015 | 336.3 | 347.3 | 336.2 | 344.6 |
| 08/04/2015 | 345.9 | 356.5 | 345.73 | 354 |
| 08/05/2015 | 352.6 | 355.6 | 346 | 350.5 |
| 08/06/2015 | 348.5 | 354.1 | 347.95 | 350.9 |
| 08/07/2015 | 351.2 | 352.7 | 344.7 | 346.8 |
| 08/10/2015 | 346.6 | 354 | 344.7 | 351.5 |
| 08/11/2015 | 351.4 | 356.3 | 346.5 | 353.6 |
| 08/12/2015 | 352.8 | 353 | 347.1 | 347.6 |
| 08/13/2015 | 350.6 | 359.2 | 348.7 | 350.7 |
| 08/14/2015 | 350 | 354.4 | 348.5 | 349.2 |
| 08/17/2015 | 351.3 | 358.3 | 350.8 | 358 |
| 08/18/2015 | 358.9 | 358.9 | 352.08 | 355 |
| 08/19/2015 | 354.8 | 362.13 | 351.5 | 359.8 |
| 08/20/2015 | 357.3 | 360.49 | 355.9 | 356 |
| 08/21/2015 | 353.9 | 356.6 | 345.8 | 345.8 |
| 08/24/2015 | 338.2 | 338.2 | 312.7 | 329.7 |
| 08/25/2015 | 332.6 | 350.6 | 323 | 348.7 |
| 08/26/2015 | 341.3 | 347.1 | 333.3 | 334.5 |
| 08/27/2015 | 342 | 344.9 | 339.2 | 343.3 |
| 08/28/2015 | 344.4 | 347.3 | 339.9 | 341.6 |
| 09/01/2015 | 334.6 | 344.1 | 334.6 | 339 |
| 09/02/2015 | 341.7 | 346.4 | 337.1 | 338 |
| 09/03/2015 | 342.3 | 343.66 | 337 | 337 |
| 09/04/2015 | 338.7 | 340.4 | 333 | 338.7 |
| 09/07/2015 | 339.5 | 342 | 337.9 | 340.7 |
| 09/08/2015 | 340.9 | 341.5 | 335.5 | 336 |
| 09/09/2015 | 342.5 | 342.5 | 335.3 | 338.9 |
| 09/10/2015 | 334.5 | 339.9 | 333.8 | 335.2 |
| 09/11/2015 | 337.1 | 337.1 | 327.2 | 332.2 |
| 09/14/2015 | 335.6 | 335.6 | 320.5 | 325.2 |
| 09/15/2015 | 326.5 | 333 | 326.5 | 329 |
| 09/16/2015 | 329.6 | 330.7 | 325 | 330 |
| 09/17/2015 | 331.2 | 333.3 | 329.5 | 331.8 |
| 09/18/2015 | 329 | 340 | 327.4 | 332 |
| 09/21/2015 | 330 | 341.2 | 329 | 334.4 |
| 09/22/2015 | 333.4 | 334.5 | 321.1 | 322.9 |
| 09/23/2015 | 321.7 | 329.9 | 319.3 | 328 |
| 09/24/2015 | 328 | 335 | 326.2 | 332.2 |
| 09/25/2015 | 335.8 | 336.8 | 327 | 331.2 |
| 09/28/2015 | 328.1 | 337.4 | 326.2 | 328.5 |
| 09/29/2015 | 325.1 | 333.4 | 324.8 | 328 |
| 09/30/2015 | 333 | 341.38 | 332.7 | 339.1 |
| 10/01/2015 | 340.6 | 344.3 | 337.4 | 339.9 |
| 10/02/2015 | 339.1 | 342.23 | 332.2 | 334.6 |
| 10/05/2015 | 336.7 | 350 | 336.7 | 349.8 |
| 10/06/2015 | 348.8 | 349.62 | 341.2 | 348 |
| 10/07/2015 | 347.1 | 349 | 332.6 | 337 |
| 10/08/2015 | 335.2 | 342.9 | 334.4 | 340.9 |
| 10/09/2015 | 341.7 | 343 | 324.1 | 325.5 |
| 10/12/2015 | 327.5 | 327.9 | 319 | 320.5 |
| 10/13/2015 | 321.1 | 335.7 | 321.1 | 332.1 |
| 10/14/2015 | 331.7 | 351.9 | 330.1 | 346.7 |
| 10/15/2015 | 346.9 | 357.6 | 342.9 | 356.9 |
| 10/16/2015 | 356.8 | 366.8 | 354.5 | 360.8 |
| 10/19/2015 | 364 | 365 | 356.4 | 362.9 |
| 10/20/2015 | 363.5 | 375.6 | 362.48 | 374 |
| 10/21/2015 | 375 | 379.6 | 368.9 | 374 |
| 10/22/2015 | 372.9 | 379 | 370.8 | 375.5 |
| 10/23/2015 | 377 | 390.9 | 373.5 | 390 |
| 10/26/2015 | 390.7 | 390.7 | 382.2 | 386.3 |
| 10/27/2015 | 385.7 | 385.7 | 379.3 | 381 |
| 10/28/2015 | 381 | 391.8 | 380.1 | 384.8 |
| 10/29/2015 | 384.8 | 388.9 | 382.7 | 388.2 |
| 10/30/2015 | 390 | 390.4 | 382 | 389 |
| 11/02/2015 | 388.9 | 389.4 | 386 | 387.8 |
| 11/03/2015 | 385.7 | 385.7 | 379.3 | 382.2 |
| 11/04/2015 | 382.2 | 386.8 | 379.2 | 379.9 |
| 11/05/2015 | 381.2 | 382.4 | 376.7 | 380.2 |
| 11/06/2015 | 379.5 | 389.6 | 378.2 | 387.6 |
| 11/09/2015 | 385.9 | 390.6 | 383.3 | 385.5 |
| 11/10/2015 | 387.6 | 387.6 | 379.1 | 381.1 |
| 11/11/2015 | 379.9 | 379.9 | 373.4 | 373.7 |
| 11/12/2015 | 374.6 | 375.6 | 361.1 | 367 |
| 11/13/2015 | 375 | 388.78 | 371.1 | 376.6 |
| 11/16/2015 | 375.2 | 382.4 | 371.9 | 380.5 |
| 11/17/2015 | 385.4 | 388.9 | 382.3 | 386 |
| 11/18/2015 | 386.4 | 390 | 385.11 | 389.9 |
| 11/19/2015 | 391 | 394.5 | 387.1 | 387.9 |
| 11/20/2015 | 392.2 | 393.02 | 385.2 | 387.2 |
| 11/23/2015 | 388 | 393.2 | 381.7 | 393 |
| 11/24/2015 | 393.6 | 397.6 | 388.8 | 391.6 |
| 11/25/2015 | 393 | 397.8 | 390.5 | 397.5 |
| 11/26/2015 | 398 | 400 | 393.5 | 397.9 |
| 11/27/2015 | 394.5 | 400.2 | 391.8 | 400 |
| 11/30/2015 | 399.2 | 409 | 397.2 | 406.3 |
| 12/01/2015 | 409.2 | 418.5 | 407.1 | 416 |
| 12/02/2015 | 418.3 | 419.6 | 414.6 | 418.5 |
| 12/03/2015 | 422.4 | 428.7 | 419 | 419.8 |
| 12/04/2015 | 420.1 | 421.3 | 415.7 | 421.3 |
| 12/07/2015 | 423.2 | 429.9 | 420.6 | 428.8 |
| 12/08/2015 | 429.5 | 429.5 | 422 | 424 |
| 12/09/2015 | 426.6 | 428.7 | 416.4 | 417.4 |
| 12/10/2015 | 416.4 | 421 | 410.8 | 420 |
| 12/11/2015 | 417.6 | 422.9 | 417.5 | 422 |
| 12/14/2015 | 423 | 439.5 | 422.03 | 437.2 |
| 12/15/2015 | 438.5 | 448.5 | 437.6 | 447 |
| 12/16/2015 | 446.4 | 450.01 | 443.8 | 449.6 |
| 12/17/2015 | 453.5 | 455 | 435.9 | 436 |
| 12/18/2015 | 435 | 436.3 | 419 | 421 |
| 12/21/2015 | 421 | 429.45 | 421 | 424 |
| 12/22/2015 | 426.9 | 426.9 | 420 | 421.1 |
| 12/23/2015 | 422.7 | 426.9 | 418.8 | 423 |
| 12/24/2015 | 424.3 | 427 | 423 | 425.7 |
| 12/29/2015 | 430.2 | 435.7 | 428.2 | 435.7 |
| 12/30/2015 | 435 | 444.1 | 434 | 441.9 |
| 12/31/2015 | 443.4 | 445.5 | 438.33 | 444 |