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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 379.0099
CLOSE 378.8206
Low
LOW 313
High
HIGH 445
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 410.2 | 412 | 408.3 | 410.6 |
| 01/04/2017 | 409.9 | 411.9 | 405.5 | 407.7 |
| 01/05/2017 | 403.7 | 413.4 | 400.3 | 410.3 |
| 01/06/2017 | 413 | 414.1 | 408.3 | 410.6 |
| 01/09/2017 | 409.7 | 411.6 | 400.2 | 408.3 |
| 01/10/2017 | 408.5 | 409.5 | 399.6 | 404.3 |
| 01/11/2017 | 404.8 | 406.3 | 400.8 | 400.8 |
| 01/12/2017 | 399.8 | 404.8 | 397.1 | 400 |
| 01/13/2017 | 399.5 | 402.65 | 394.1 | 397.2 |
| 01/16/2017 | 395.7 | 398.6 | 393 | 393.8 |
| 01/17/2017 | 392.7 | 400.3 | 391.1 | 396.7 |
| 01/18/2017 | 397.9 | 400.5 | 394 | 400.4 |
| 01/19/2017 | 400.5 | 400.5 | 394.5 | 395.8 |
| 01/20/2017 | 395.5 | 395.9 | 385.9 | 386.6 |
| 01/23/2017 | 385 | 391 | 381.55 | 387.5 |
| 01/24/2017 | 385.8 | 392.2 | 384.4 | 391 |
| 01/25/2017 | 394 | 394.8 | 387.7 | 389.3 |
| 01/26/2017 | 391.4 | 392.2 | 388 | 389 |
| 01/27/2017 | 388 | 391 | 383.03 | 388.5 |
| 01/30/2017 | 388.3 | 393.7 | 383.7 | 390.5 |
| 01/31/2017 | 392 | 403.4 | 391.1 | 400 |
| 02/01/2017 | 402 | 404.17 | 398 | 398 |
| 02/02/2017 | 398.2 | 408 | 396.5 | 404.8 |
| 02/03/2017 | 404.8 | 410.5 | 403.8 | 404.6 |
| 02/06/2017 | 405 | 406.19 | 401.7 | 402.8 |
| 02/07/2017 | 401.5 | 405.6 | 401.5 | 404.5 |
| 02/08/2017 | 402.7 | 411.2 | 402.7 | 410 |
| 02/09/2017 | 410 | 411.9 | 408 | 411.4 |
| 02/10/2017 | 410.4 | 414.3 | 405.4 | 408.3 |
| 02/13/2017 | 406.4 | 408.8 | 405.5 | 406.3 |
| 02/14/2017 | 403.8 | 407.5 | 403.44 | 404.8 |
| 02/15/2017 | 405 | 406.7 | 400.4 | 404 |
| 02/16/2017 | 403.3 | 406.2 | 397.9 | 401.9 |
| 02/17/2017 | 403.7 | 406.2 | 398.2 | 402.6 |
| 02/20/2017 | 404.4 | 404.4 | 398.2 | 401.9 |
| 02/21/2017 | 400.3 | 404.3 | 398.08 | 401.7 |
| 02/22/2017 | 402.7 | 407.1 | 400.2 | 405.5 |
| 02/23/2017 | 407 | 408.4 | 403 | 403.2 |
| 02/24/2017 | 401.6 | 404.6 | 398.84 | 399.8 |
| 02/27/2017 | 401.8 | 402.7 | 397.5 | 402 |
| 02/28/2017 | 395 | 399 | 386.6 | 395.2 |
| 03/01/2017 | 395.4 | 402 | 390 | 402 |
| 03/02/2017 | 401.9 | 404.4 | 392.5 | 398.1 |
| 03/03/2017 | 395.5 | 397.3 | 390.5 | 392.1 |
| 03/06/2017 | 391.4 | 393 | 387.8 | 390 |
| 03/07/2017 | 388.2 | 400.5 | 388.2 | 398.4 |
| 03/08/2017 | 398.1 | 402.7 | 398.1 | 400.1 |
| 03/09/2017 | 398.1 | 403.7 | 398.1 | 400.7 |
| 03/10/2017 | 391 | 392.4 | 376.07 | 382 |
| 03/13/2017 | 382.1 | 383.4 | 379.3 | 381.8 |
| 03/14/2017 | 382.3 | 382.8 | 379 | 379.6 |
| 03/15/2017 | 378.3 | 380.5 | 376.3 | 378.9 |
| 03/16/2017 | 381.1 | 383.2 | 378.99 | 381.8 |
| 03/17/2017 | 381.9 | 387.7 | 379.85 | 387.7 |
| 03/20/2017 | 386.8 | 388.3 | 384 | 386.6 |
| 03/21/2017 | 387.7 | 389.8 | 382.5 | 383.1 |
| 03/22/2017 | 380.8 | 384.01 | 377.2 | 383.4 |
| 03/23/2017 | 381.6 | 390.9 | 380.4 | 390.2 |
| 03/24/2017 | 392.3 | 392.6 | 388.5 | 392.3 |
| 03/27/2017 | 389.4 | 392.4 | 388.7 | 391 |
| 03/28/2017 | 388.5 | 391.7 | 388 | 388 |
| 03/29/2017 | 386.8 | 389.8 | 384.4 | 389.6 |
| 03/30/2017 | 389.4 | 390.16 | 386.9 | 389 |
| 03/31/2017 | 387.3 | 392.9 | 386.5 | 392.3 |
| 04/03/2017 | 391.2 | 391.7 | 386.7 | 389.7 |
| 04/04/2017 | 390 | 398.5 | 390 | 396.5 |
| 04/05/2017 | 393.2 | 395 | 387.5 | 390.8 |
| 04/06/2017 | 386.7 | 393.7 | 386.7 | 393.5 |
| 04/07/2017 | 390.6 | 393.4 | 389.4 | 393.4 |
| 04/10/2017 | 389.8 | 394.7 | 389.8 | 392.6 |
| 04/11/2017 | 395 | 395.1 | 391.4 | 392.3 |
| 04/12/2017 | 393.6 | 394.36 | 391.3 | 394 |
| 04/13/2017 | 394.2 | 396.1 | 391.9 | 392.9 |
| 04/18/2017 | 391.1 | 392.5 | 388.1 | 389.8 |
| 04/19/2017 | 390.6 | 402.6 | 388.6 | 397.6 |
| 04/20/2017 | 401 | 406.5 | 397.77 | 403.7 |
| 04/21/2017 | 404 | 406.1 | 399.4 | 401.8 |
| 04/24/2017 | 409.2 | 410.9 | 406.7 | 410.5 |
| 04/25/2017 | 412.1 | 412.9 | 405.9 | 405.9 |
| 04/26/2017 | 404.7 | 407.4 | 402.5 | 405.7 |
| 04/27/2017 | 402.9 | 410 | 401.8 | 409.6 |
| 04/28/2017 | 409.9 | 410 | 401.1 | 401.1 |
| 05/02/2017 | 401 | 407 | 400.96 | 407 |
| 05/03/2017 | 407.5 | 407.92 | 399.7 | 402 |
| 05/04/2017 | 403.9 | 409.8 | 397.1 | 409.8 |
| 05/05/2017 | 410.1 | 411.5 | 404.5 | 410.8 |
| 05/08/2017 | 410 | 413.38 | 408.1 | 411 |
| 05/09/2017 | 412.4 | 412.4 | 405.8 | 406.2 |
| 05/10/2017 | 407 | 408.5 | 406 | 407.1 |
| 05/11/2017 | 407.7 | 411.5 | 405.6 | 408.1 |
| 05/12/2017 | 406.6 | 421.1 | 406.6 | 420.1 |
| 05/15/2017 | 419.8 | 421.1 | 412.8 | 414.8 |
| 05/16/2017 | 412.2 | 419.4 | 410.8 | 419.3 |
| 05/17/2017 | 413.4 | 413.4 | 399 | 405.5 |
| 05/18/2017 | 406.9 | 409.6 | 400.2 | 400.8 |
| 05/19/2017 | 399.8 | 408.8 | 399.8 | 405.3 |
| 05/22/2017 | 405.3 | 408.6 | 403.9 | 405.6 |
| 05/23/2017 | 405.3 | 411.3 | 405.3 | 407.3 |
| 05/24/2017 | 409.7 | 416.3 | 408.6 | 414.2 |
| 05/25/2017 | 416.1 | 422.3 | 413.3 | 421.6 |
| 05/26/2017 | 422.6 | 423.5 | 413.8 | 415.7 |
| 05/30/2017 | 413.7 | 417 | 411.7 | 415.2 |
| 05/31/2017 | 415.5 | 419.24 | 412.2 | 416.1 |
| 06/01/2017 | 423.6 | 445 | 423.3 | 435 |
| 06/02/2017 | 437.9 | 439.5 | 432.41 | 435.9 |
| 06/05/2017 | 436.9 | 439.3 | 433.8 | 435.5 |
| 06/06/2017 | 435.1 | 437.92 | 425.3 | 426.6 |
| 06/07/2017 | 426.4 | 438.6 | 426.07 | 431.7 |
| 06/08/2017 | 422.3 | 434.8 | 405.3 | 418.5 |
| 06/09/2017 | 414 | 421.6 | 405.5 | 420 |
| 06/12/2017 | 414 | 414.9 | 395.6 | 405.6 |
| 06/13/2017 | 407.3 | 409 | 401.9 | 407.1 |
| 06/14/2017 | 408 | 409.3 | 399.2 | 406.8 |
| 06/15/2017 | 405 | 407.1 | 391.2 | 399.7 |
| 06/16/2017 | 400 | 402.3 | 397.7 | 400 |
| 06/19/2017 | 401.8 | 403 | 395.8 | 399.2 |
| 06/20/2017 | 398.5 | 400.7 | 394.4 | 395 |
| 06/21/2017 | 394.4 | 394.4 | 382.2 | 388.6 |
| 06/22/2017 | 389.6 | 390.2 | 382.5 | 384.1 |
| 06/23/2017 | 384.2 | 389.4 | 381.6 | 388 |
| 06/26/2017 | 389.1 | 391.2 | 386.8 | 389.8 |
| 06/27/2017 | 388.4 | 389.4 | 377.5 | 378.4 |
| 06/28/2017 | 377.5 | 385.4 | 369.9 | 381.2 |
| 06/29/2017 | 384.8 | 387.4 | 375 | 375.6 |
| 06/30/2017 | 375 | 384 | 375 | 380 |
| 07/03/2017 | 381.2 | 381.5 | 371.5 | 372.7 |
| 07/04/2017 | 371.7 | 375.8 | 367.9 | 373.6 |
| 07/05/2017 | 372.2 | 382.1 | 372.2 | 380.1 |
| 07/06/2017 | 381.4 | 381.4 | 369.1 | 369.9 |
| 07/07/2017 | 370.5 | 371.7 | 368.5 | 371.7 |
| 07/10/2017 | 372.3 | 374.7 | 368.1 | 369 |
| 07/11/2017 | 369.5 | 371.9 | 361.5 | 366.4 |
| 07/12/2017 | 365.2 | 367.9 | 362.6 | 363.6 |
| 07/13/2017 | 364.9 | 364.9 | 360.1 | 362.5 |
| 07/14/2017 | 362.6 | 363.1 | 357.8 | 363.1 |
| 07/17/2017 | 364 | 366.3 | 362.4 | 365.9 |
| 07/18/2017 | 366.1 | 375.4 | 364.3 | 374 |
| 07/19/2017 | 376.4 | 376.4 | 370.5 | 375 |
| 07/20/2017 | 375.3 | 379 | 372.6 | 378.1 |
| 07/21/2017 | 378.4 | 382.6 | 374.8 | 380 |
| 07/24/2017 | 379.5 | 379.5 | 373.3 | 374.3 |
| 07/25/2017 | 372.8 | 376.9 | 372.2 | 374.1 |
| 07/26/2017 | 375.3 | 382.2 | 373.5 | 380.9 |
| 07/27/2017 | 381.3 | 384 | 380 | 382.8 |
| 07/28/2017 | 379.4 | 382.2 | 377.2 | 378.5 |
| 07/31/2017 | 380.5 | 383.4 | 379.2 | 382.7 |
| 08/01/2017 | 382.9 | 384.9 | 380.9 | 383 |
| 08/02/2017 | 378.6 | 379.1 | 360.2 | 364.8 |
| 08/03/2017 | 362.6 | 371.1 | 362.6 | 369.5 |
| 08/04/2017 | 368.9 | 369.9 | 363.8 | 369.5 |
| 08/07/2017 | 370 | 370 | 366.8 | 367.5 |
| 08/08/2017 | 368.3 | 370.2 | 367.2 | 367.8 |
| 08/09/2017 | 365.9 | 367.8 | 364.6 | 365.7 |
| 08/10/2017 | 367.6 | 367.7 | 361.6 | 362.6 |
| 08/11/2017 | 358.7 | 359.2 | 349.6 | 352.7 |
| 08/14/2017 | 355 | 360.1 | 353.2 | 359.8 |
| 08/15/2017 | 361.9 | 363 | 354.3 | 358.8 |
| 08/16/2017 | 358.1 | 360 | 355.9 | 359.2 |
| 08/17/2017 | 359.8 | 362.7 | 357.2 | 358.5 |
| 08/18/2017 | 358.5 | 359.5 | 355.5 | 355.5 |
| 08/21/2017 | 356.3 | 357.9 | 352.7 | 356.2 |
| 08/22/2017 | 356.3 | 359.9 | 355.1 | 355.8 |
| 08/23/2017 | 358.3 | 359 | 338.9 | 338.9 |
| 08/24/2017 | 341.1 | 344.5 | 337.3 | 342.4 |
| 08/25/2017 | 343.1 | 346.6 | 343.1 | 344.2 |
| 08/29/2017 | 341.5 | 344.8 | 339.2 | 342.5 |
| 08/30/2017 | 346.5 | 352 | 343.9 | 350 |
| 08/31/2017 | 346.1 | 354.8 | 340 | 353.4 |
| 09/01/2017 | 352.2 | 357.5 | 352.2 | 355.4 |
| 09/04/2017 | 356.1 | 356.1 | 351.4 | 352.9 |
| 09/05/2017 | 352.6 | 360.2 | 352.6 | 359 |
| 09/06/2017 | 358.9 | 361.9 | 356.6 | 358.2 |
| 09/07/2017 | 357.5 | 363.6 | 357.5 | 360.3 |
| 09/08/2017 | 361.2 | 365 | 357.6 | 363.6 |
| 09/11/2017 | 362.9 | 365.6 | 362.2 | 362.6 |
| 09/12/2017 | 365.1 | 365.5 | 361 | 361 |
| 09/13/2017 | 360 | 361.5 | 356 | 358.9 |
| 09/14/2017 | 363 | 372.8 | 362.3 | 367.4 |
| 09/15/2017 | 364.9 | 365 | 356.2 | 357.1 |
| 09/18/2017 | 358.8 | 361.7 | 358.5 | 360.6 |
| 09/19/2017 | 361.2 | 366.3 | 359.5 | 363.9 |
| 09/20/2017 | 365 | 376.4 | 364 | 376 |
| 09/21/2017 | 380 | 381 | 370.3 | 374.2 |
| 09/22/2017 | 374.2 | 380.4 | 370.1 | 380 |
| 09/25/2017 | 379 | 385.1 | 378.3 | 384 |
| 09/26/2017 | 384 | 386.1 | 378.4 | 385.4 |
| 09/27/2017 | 384.5 | 387.9 | 383.9 | 387.7 |
| 09/28/2017 | 388.8 | 395.2 | 388.8 | 393 |
| 09/29/2017 | 394.9 | 394.9 | 391.5 | 392.5 |
| 10/02/2017 | 391.8 | 396.5 | 391.8 | 395.1 |
| 10/03/2017 | 395.5 | 397.5 | 388.9 | 389.4 |
| 10/04/2017 | 390 | 391.5 | 377 | 379.6 |
| 10/05/2017 | 375.6 | 379 | 369.8 | 377.5 |
| 10/06/2017 | 375.9 | 378.4 | 372.6 | 375.9 |
| 10/09/2017 | 376.9 | 376.9 | 363.6 | 367.3 |
| 10/10/2017 | 368.1 | 373.2 | 365.3 | 366.7 |
| 10/11/2017 | 365 | 369.5 | 360.8 | 365.8 |
| 10/12/2017 | 367.6 | 369.6 | 364.8 | 368.7 |
| 10/13/2017 | 368.2 | 373.3 | 365.2 | 371.9 |
| 10/16/2017 | 372.6 | 374.1 | 364.2 | 365.2 |
| 10/17/2017 | 367.3 | 367.3 | 358 | 362.4 |
| 10/18/2017 | 361.9 | 365.8 | 361.7 | 364 |
| 10/19/2017 | 364.3 | 365.5 | 358.1 | 362 |
| 10/20/2017 | 361.7 | 362.2 | 356.6 | 362.2 |
| 10/23/2017 | 361.9 | 363.5 | 355.7 | 361.9 |
| 10/24/2017 | 360.6 | 363 | 358.4 | 359.4 |
| 10/25/2017 | 359.5 | 362.8 | 357 | 359.6 |
| 10/26/2017 | 360.1 | 362.9 | 340.6 | 352.2 |
| 10/27/2017 | 351.4 | 351.51 | 342.3 | 343 |
| 10/30/2017 | 340.2 | 344.7 | 338.6 | 344 |
| 10/31/2017 | 343.9 | 344.5 | 341.7 | 342.5 |
| 11/01/2017 | 341.7 | 343.9 | 340.6 | 341.5 |
| 11/02/2017 | 340.2 | 344.2 | 339.1 | 343.4 |
| 11/03/2017 | 344.1 | 350.03 | 342.2 | 348.7 |
| 11/06/2017 | 349.6 | 349.6 | 344.2 | 345.6 |
| 11/07/2017 | 344.9 | 346.43 | 338.9 | 342.5 |
| 11/08/2017 | 343 | 354.1 | 339.64 | 352.3 |
| 11/09/2017 | 379 | 388.2 | 329.4 | 335.1 |
| 11/10/2017 | 336.2 | 350.72 | 331.7 | 332.4 |
| 11/13/2017 | 330 | 334.2 | 321.1 | 321.5 |
| 11/14/2017 | 322.3 | 324.1 | 318.5 | 320.5 |
| 11/15/2017 | 320 | 321 | 313 | 319 |
| 11/16/2017 | 320.7 | 323.3 | 318.6 | 320.4 |
| 11/17/2017 | 320 | 320.4 | 316.6 | 320.3 |
| 11/20/2017 | 321.2 | 324.9 | 317.3 | 323.4 |
| 11/21/2017 | 323.1 | 329.5 | 320.8 | 328.6 |
| 11/22/2017 | 327 | 331.9 | 323.7 | 331.2 |
| 11/23/2017 | 332 | 332 | 326.6 | 328.9 |
| 11/24/2017 | 330 | 333.3 | 328.5 | 332.3 |
| 11/27/2017 | 333.1 | 333.1 | 326.5 | 331.8 |
| 11/28/2017 | 331.1 | 335.5 | 330 | 334.6 |
| 11/29/2017 | 334.1 | 341.2 | 331.4 | 337.5 |
| 11/30/2017 | 337.5 | 340.8 | 334.6 | 336.3 |
| 12/01/2017 | 337.2 | 342.6 | 335.5 | 335.8 |
| 12/04/2017 | 337.7 | 339.2 | 332.9 | 336.7 |
| 12/05/2017 | 336.4 | 338.7 | 334.5 | 338.7 |
| 12/06/2017 | 338.7 | 342.4 | 337 | 338.3 |
| 12/07/2017 | 339.3 | 341.5 | 334.5 | 338 |
| 12/08/2017 | 337.6 | 342.6 | 337.5 | 342.6 |
| 12/11/2017 | 342.6 | 346.4 | 341.4 | 344.1 |
| 12/12/2017 | 345.4 | 345.4 | 340.5 | 343.1 |
| 12/13/2017 | 345.1 | 350.1 | 342.6 | 348.2 |
| 12/14/2017 | 348.3 | 350.6 | 346.5 | 348.3 |
| 12/15/2017 | 348.8 | 349.9 | 344.5 | 347 |
| 12/18/2017 | 347.9 | 354.4 | 347.3 | 353.5 |
| 12/19/2017 | 352.7 | 357.7 | 349.3 | 350.6 |
| 12/20/2017 | 348.9 | 350.6 | 344.7 | 345 |
| 12/21/2017 | 344 | 347.3 | 343.2 | 345.3 |
| 12/22/2017 | 345.1 | 352.1 | 345 | 352.1 |
| 12/27/2017 | 352.7 | 356 | 351.4 | 354.7 |
| 12/28/2017 | 355 | 357.2 | 353.8 | 354.9 |
| 12/29/2017 | 353.5 | 356.2 | 352.8 | 352.8 |