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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 399.9928
CLOSE 400.1269
Low
LOW 328.9
High
HIGH 471.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 351.6 | 358.7 | 351.6 | 353 |
| 01/03/2018 | 354 | 358.5 | 351.5 | 358.4 |
| 01/04/2018 | 359.4 | 359.8 | 357 | 358.3 |
| 01/05/2018 | 358 | 359 | 354.3 | 356.4 |
| 01/08/2018 | 356 | 359.3 | 354.3 | 355.1 |
| 01/09/2018 | 356.6 | 356.6 | 347.9 | 352.5 |
| 01/10/2018 | 353.3 | 353.3 | 345 | 346.4 |
| 01/11/2018 | 346.4 | 356.4 | 346.3 | 352.7 |
| 01/12/2018 | 352 | 356.3 | 345.2 | 355 |
| 01/15/2018 | 354.3 | 355 | 349.2 | 350 |
| 01/16/2018 | 349.2 | 357.6 | 348.9 | 356.8 |
| 01/17/2018 | 355.8 | 357.3 | 351.3 | 355 |
| 01/18/2018 | 353.5 | 355.3 | 345.1 | 346.9 |
| 01/19/2018 | 347 | 352.9 | 345.3 | 349.9 |
| 01/22/2018 | 348.8 | 357.7 | 347.1 | 353.8 |
| 01/23/2018 | 352.1 | 352.1 | 341.5 | 344.9 |
| 01/24/2018 | 345.5 | 348.8 | 343 | 346 |
| 01/25/2018 | 345.5 | 351.8 | 343.4 | 350 |
| 01/26/2018 | 350.2 | 356.6 | 348.1 | 355.3 |
| 01/29/2018 | 355.2 | 360.1 | 354.95 | 356.6 |
| 01/30/2018 | 354.7 | 358 | 348.7 | 351 |
| 01/31/2018 | 351.5 | 368.8 | 350.9 | 360.1 |
| 02/01/2018 | 361.8 | 361.9 | 357.5 | 360.9 |
| 02/02/2018 | 365 | 375.5 | 363.9 | 364.2 |
| 02/05/2018 | 363.6 | 366.9 | 361.2 | 364.3 |
| 02/06/2018 | 356.5 | 360.6 | 354.3 | 356 |
| 02/07/2018 | 359 | 364.3 | 355.1 | 362.9 |
| 02/08/2018 | 364.1 | 368.4 | 356.2 | 358 |
| 02/09/2018 | 359.2 | 359.2 | 352.6 | 355.9 |
| 02/12/2018 | 357.8 | 360.4 | 355.9 | 360.2 |
| 02/13/2018 | 360 | 364.2 | 359.4 | 363.1 |
| 02/14/2018 | 364.2 | 370.3 | 362.1 | 363 |
| 02/15/2018 | 363.8 | 368.1 | 356.5 | 366.4 |
| 02/16/2018 | 368.1 | 370.3 | 365.8 | 368.8 |
| 02/19/2018 | 369 | 370.7 | 361.2 | 362.8 |
| 02/20/2018 | 364 | 364.8 | 360 | 364.7 |
| 02/21/2018 | 364.1 | 364.3 | 361.1 | 363.5 |
| 02/22/2018 | 361 | 361.1 | 354.8 | 357.1 |
| 02/23/2018 | 356.5 | 363.1 | 355.7 | 362.5 |
| 02/26/2018 | 364 | 371 | 363.7 | 366 |
| 02/27/2018 | 369.5 | 369.5 | 363.8 | 365.6 |
| 02/28/2018 | 364.9 | 366.5 | 361.9 | 365 |
| 03/01/2018 | 364.1 | 368.8 | 362 | 368.5 |
| 03/02/2018 | 368.1 | 376.8 | 367.9 | 371.7 |
| 03/05/2018 | 373.7 | 379.4 | 370.3 | 376.4 |
| 03/06/2018 | 376.4 | 381.1 | 375.6 | 380 |
| 03/07/2018 | 378.6 | 387.5 | 378.6 | 387.5 |
| 03/08/2018 | 387.9 | 396 | 386.4 | 392.1 |
| 03/09/2018 | 390.9 | 399.5 | 388.5 | 391.9 |
| 03/12/2018 | 393.2 | 398.8 | 391.3 | 393 |
| 03/13/2018 | 392.7 | 392.7 | 387.3 | 389.9 |
| 03/14/2018 | 387.5 | 392.8 | 384.8 | 385.5 |
| 03/15/2018 | 385.5 | 387.1 | 359.3 | 360.6 |
| 03/16/2018 | 361.8 | 361.8 | 349.4 | 350.4 |
| 03/19/2018 | 351.4 | 357.5 | 348.6 | 354.3 |
| 03/20/2018 | 354.5 | 355 | 346.5 | 347.3 |
| 03/21/2018 | 348 | 350 | 337.1 | 338.9 |
| 03/22/2018 | 338.4 | 339.3 | 333.1 | 334.8 |
| 03/23/2018 | 333.8 | 340.5 | 328.9 | 340.2 |
| 03/26/2018 | 341.4 | 341.4 | 335.4 | 338 |
| 03/27/2018 | 340 | 341.7 | 338.2 | 341.4 |
| 03/28/2018 | 340.8 | 349.5 | 336.6 | 349.5 |
| 03/29/2018 | 349 | 354.4 | 348 | 350.6 |
| 04/03/2018 | 349 | 350.5 | 343 | 345.5 |
| 04/04/2018 | 344.5 | 347.2 | 342.3 | 343.1 |
| 04/05/2018 | 347.3 | 349.8 | 343.4 | 348.9 |
| 04/06/2018 | 349 | 349 | 344.1 | 347.1 |
| 04/09/2018 | 346.9 | 350.6 | 346 | 348.8 |
| 04/10/2018 | 346.9 | 353.1 | 346.4 | 353.1 |
| 04/11/2018 | 351.5 | 357.5 | 351 | 356.5 |
| 04/12/2018 | 349.4 | 349.4 | 336.2 | 339.2 |
| 04/13/2018 | 341.9 | 345.4 | 338.4 | 338.9 |
| 04/16/2018 | 341.1 | 346.89 | 338.2 | 340.1 |
| 04/17/2018 | 339 | 340 | 333.5 | 339 |
| 04/18/2018 | 340.9 | 340.9 | 334.1 | 338.5 |
| 04/19/2018 | 337.7 | 347.2 | 337.7 | 342.7 |
| 04/20/2018 | 344.1 | 345.4 | 340.8 | 343 |
| 04/23/2018 | 346.2 | 346.2 | 343.4 | 345.5 |
| 04/24/2018 | 347 | 350 | 345 | 345.7 |
| 04/25/2018 | 345.1 | 347.2 | 340.2 | 341.8 |
| 04/26/2018 | 342 | 346.6 | 339.8 | 344.4 |
| 04/27/2018 | 345.3 | 352.1 | 342.9 | 350.6 |
| 04/30/2018 | 351.6 | 353.8 | 348.92 | 353 |
| 05/01/2018 | 352.6 | 361.1 | 351.4 | 351.4 |
| 05/02/2018 | 355.1 | 363 | 355.1 | 362.3 |
| 05/03/2018 | 359.9 | 370.2 | 359.9 | 369.2 |
| 05/04/2018 | 371.3 | 375.2 | 367.9 | 372.7 |
| 05/08/2018 | 373.7 | 378.9 | 373 | 376 |
| 05/09/2018 | 379 | 379.98 | 369.9 | 370 |
| 05/10/2018 | 372.9 | 374 | 369.6 | 370.7 |
| 05/11/2018 | 376.7 | 388.6 | 376 | 380.1 |
| 05/14/2018 | 382 | 384.51 | 378.8 | 379.4 |
| 05/15/2018 | 377 | 379.4 | 370.7 | 371.9 |
| 05/16/2018 | 372.9 | 376.8 | 369.4 | 371.5 |
| 05/17/2018 | 372.7 | 378.5 | 371.7 | 378.5 |
| 05/18/2018 | 379.1 | 381.9 | 375.1 | 377.1 |
| 05/21/2018 | 375.69 | 385.8 | 375.69 | 381.3 |
| 05/22/2018 | 382.5 | 383.97 | 379.8 | 380.8 |
| 05/23/2018 | 380.9 | 382.7 | 376.7 | 378.4 |
| 05/24/2018 | 379.4 | 379.7 | 374 | 374 |
| 05/25/2018 | 374.6 | 375.5 | 371 | 373 |
| 05/29/2018 | 371.3 | 371.3 | 362.8 | 364.4 |
| 05/30/2018 | 362.7 | 365.2 | 349.3 | 351.2 |
| 05/31/2018 | 352 | 357.4 | 351.1 | 352.6 |
| 06/01/2018 | 352.6 | 361.5 | 352 | 354.1 |
| 06/04/2018 | 354.1 | 362 | 354.1 | 359.7 |
| 06/05/2018 | 359.8 | 361.4 | 352.2 | 353.6 |
| 06/06/2018 | 353.2 | 358 | 351.5 | 354 |
| 06/07/2018 | 363.3 | 388.6 | 361.2 | 385 |
| 06/08/2018 | 390 | 417 | 384.9 | 417 |
| 06/11/2018 | 420 | 431.3 | 413.6 | 425 |
| 06/12/2018 | 424.8 | 427.7 | 419.2 | 422.5 |
| 06/13/2018 | 420.5 | 426 | 417.8 | 422.5 |
| 06/14/2018 | 420.4 | 423.6 | 416.9 | 422.1 |
| 06/15/2018 | 420.1 | 425 | 418.3 | 420.7 |
| 06/18/2018 | 420.7 | 424.3 | 415.6 | 424.3 |
| 06/19/2018 | 422.2 | 425.1 | 419.1 | 424.9 |
| 06/20/2018 | 417.9 | 426.7 | 416.9 | 423.1 |
| 06/21/2018 | 423.4 | 427.9 | 422 | 423 |
| 06/22/2018 | 423.6 | 429.2 | 423.6 | 427 |
| 06/25/2018 | 425.6 | 429.6 | 424.2 | 426.3 |
| 06/26/2018 | 430 | 430 | 419.8 | 419.8 |
| 06/27/2018 | 423.5 | 423.5 | 413 | 417 |
| 06/28/2018 | 413.4 | 420 | 413.4 | 417.1 |
| 06/29/2018 | 420 | 426.8 | 419.49 | 425.9 |
| 07/02/2018 | 424.1 | 424.1 | 416.3 | 421.1 |
| 07/03/2018 | 423.6 | 427.6 | 420.8 | 423.7 |
| 07/04/2018 | 423.1 | 433.6 | 421.4 | 429 |
| 07/05/2018 | 428 | 428.2 | 416.4 | 416.8 |
| 07/06/2018 | 416.2 | 419.3 | 412.4 | 415.2 |
| 07/09/2018 | 417.1 | 427.9 | 417.1 | 424.9 |
| 07/10/2018 | 425.8 | 429 | 423.9 | 424.5 |
| 07/11/2018 | 420.2 | 424.9 | 417.76 | 422.5 |
| 07/12/2018 | 426.4 | 435 | 423.3 | 432.4 |
| 07/13/2018 | 435 | 435 | 425.8 | 426.3 |
| 07/16/2018 | 426.9 | 429.7 | 420.8 | 421.5 |
| 07/17/2018 | 421.9 | 430.5 | 418.7 | 430.5 |
| 07/18/2018 | 432.5 | 440.4 | 429.8 | 438.7 |
| 07/19/2018 | 439.4 | 442.7 | 434.4 | 440.8 |
| 07/20/2018 | 442.2 | 443.2 | 437.1 | 439 |
| 07/23/2018 | 436.2 | 439.6 | 432.3 | 433 |
| 07/24/2018 | 433.2 | 441.4 | 432.3 | 433.8 |
| 07/25/2018 | 432.1 | 436.8 | 428.9 | 432.6 |
| 07/26/2018 | 430.2 | 435.2 | 426.4 | 428.2 |
| 07/27/2018 | 429.6 | 435.2 | 424.7 | 432 |
| 07/30/2018 | 429.9 | 432.08 | 426.6 | 427.3 |
| 07/31/2018 | 428.5 | 430.3 | 423.2 | 425.3 |
| 08/01/2018 | 425.9 | 427.3 | 420.7 | 423.9 |
| 08/02/2018 | 420.4 | 428.9 | 420.4 | 425.4 |
| 08/03/2018 | 426.5 | 428.6 | 424.5 | 425.8 |
| 08/06/2018 | 424.1 | 426.2 | 423 | 425.8 |
| 08/07/2018 | 424 | 426.9 | 421.8 | 422.6 |
| 08/08/2018 | 424.6 | 427.7 | 422.5 | 427.2 |
| 08/09/2018 | 426 | 433 | 424 | 432.9 |
| 08/10/2018 | 432.8 | 434.5 | 429.7 | 430.1 |
| 08/13/2018 | 429.6 | 439.8 | 428.7 | 438 |
| 08/14/2018 | 441.2 | 444.4 | 436.1 | 438.1 |
| 08/15/2018 | 440 | 444.1 | 436.7 | 444.1 |
| 08/16/2018 | 443.1 | 451 | 441.1 | 447.6 |
| 08/17/2018 | 446 | 452.1 | 445.7 | 446.6 |
| 08/20/2018 | 449.4 | 456.6 | 448.9 | 454.8 |
| 08/21/2018 | 452.7 | 457 | 452.7 | 456.6 |
| 08/22/2018 | 457.2 | 462.9 | 455.9 | 457 |
| 08/23/2018 | 455.9 | 458.7 | 451.9 | 453.3 |
| 08/24/2018 | 450.3 | 455.1 | 450 | 455 |
| 08/28/2018 | 457.5 | 458.3 | 450.8 | 451.9 |
| 08/29/2018 | 454.3 | 456.2 | 449.6 | 453.8 |
| 08/30/2018 | 447.9 | 455.4 | 447.4 | 454.7 |
| 08/31/2018 | 454.7 | 456.8 | 446.6 | 449.1 |
| 09/03/2018 | 449.8 | 453.5 | 448.7 | 451.7 |
| 09/04/2018 | 444.9 | 453.5 | 429.8 | 431.9 |
| 09/05/2018 | 432.8 | 436.5 | 426.7 | 427.7 |
| 09/06/2018 | 430.3 | 430.4 | 421.5 | 427 |
| 09/07/2018 | 425.7 | 434.1 | 423.4 | 433.5 |
| 09/10/2018 | 431.9 | 436.5 | 431.3 | 434.8 |
| 09/11/2018 | 433 | 439.6 | 433 | 439 |
| 09/12/2018 | 439.7 | 442 | 436.2 | 438.5 |
| 09/13/2018 | 437.7 | 439.6 | 430.2 | 431.8 |
| 09/14/2018 | 434.3 | 437.6 | 431.4 | 436.8 |
| 09/17/2018 | 437.1 | 440.1 | 434.6 | 438.6 |
| 09/18/2018 | 439.2 | 446.9 | 436.3 | 446.9 |
| 09/19/2018 | 449.1 | 462.8 | 448.3 | 460 |
| 09/20/2018 | 461.1 | 463.8 | 458.8 | 462.5 |
| 09/21/2018 | 463.4 | 468.2 | 462 | 464.3 |
| 09/24/2018 | 465.6 | 471.4 | 462.2 | 466.3 |
| 09/25/2018 | 463 | 468 | 451.4 | 464.2 |
| 09/26/2018 | 465.7 | 466.6 | 447.4 | 459.9 |
| 09/27/2018 | 459 | 459.6 | 449.4 | 451.5 |
| 09/28/2018 | 451.8 | 453.6 | 446 | 446.6 |
| 10/01/2018 | 446.6 | 456.2 | 446.3 | 451.1 |
| 10/02/2018 | 451.7 | 453.4 | 443.4 | 450.1 |
| 10/03/2018 | 451.3 | 453.1 | 440.6 | 444.2 |
| 10/04/2018 | 442.6 | 447.02 | 428.1 | 433.5 |
| 10/05/2018 | 433.5 | 435.3 | 420.7 | 421.8 |
| 10/08/2018 | 419.9 | 423.7 | 413 | 413.5 |
| 10/09/2018 | 412.7 | 415.9 | 403.7 | 406 |
| 10/10/2018 | 406.1 | 408.2 | 399.8 | 400 |
| 10/11/2018 | 396 | 410.7 | 392.58 | 405 |
| 10/12/2018 | 407.8 | 415.6 | 406.3 | 411.6 |
| 10/15/2018 | 412.3 | 415.7 | 409.2 | 411 |
| 10/16/2018 | 412.6 | 419.1 | 410.3 | 417.8 |
| 10/17/2018 | 418.5 | 423 | 411.3 | 412.2 |
| 10/18/2018 | 413 | 419.6 | 410.4 | 414 |
| 10/19/2018 | 412.6 | 412.7 | 375.6 | 388.5 |
| 10/22/2018 | 388.5 | 395 | 388.5 | 394.9 |
| 10/23/2018 | 390.3 | 393.8 | 386.4 | 388.6 |
| 10/24/2018 | 391 | 402.3 | 388.7 | 395.2 |
| 10/25/2018 | 389 | 397.1 | 386.3 | 394.8 |
| 10/26/2018 | 394.4 | 394.9 | 386.5 | 389.6 |
| 10/29/2018 | 391.9 | 399.3 | 387.9 | 393.5 |
| 10/30/2018 | 392.1 | 402.9 | 392 | 402.1 |
| 10/31/2018 | 410.1 | 419.5 | 407.8 | 409.6 |
| 11/01/2018 | 409.9 | 416.5 | 407.9 | 411.7 |
| 11/02/2018 | 417.8 | 426.4 | 415 | 417.4 |
| 11/05/2018 | 418 | 438.9 | 418 | 425.5 |
| 11/06/2018 | 427 | 429.1 | 419.3 | 424 |
| 11/07/2018 | 422.3 | 439.1 | 422.3 | 439.1 |
| 11/08/2018 | 450 | 464.31 | 440.1 | 440.8 |
| 11/09/2018 | 442.1 | 450.6 | 439.8 | 447 |
| 11/12/2018 | 449.9 | 449.9 | 433.2 | 437.2 |
| 11/13/2018 | 439.1 | 444.7 | 437 | 442.4 |
| 11/14/2018 | 447.4 | 448.3 | 440.3 | 442.8 |
| 11/15/2018 | 444 | 445.3 | 412 | 419.8 |
| 11/16/2018 | 423.7 | 431.3 | 414.9 | 428.9 |
| 11/19/2018 | 429.9 | 435.6 | 425.7 | 427.2 |
| 11/20/2018 | 425 | 425 | 411.7 | 417 |
| 11/21/2018 | 423.8 | 427.6 | 415.6 | 426.6 |
| 11/22/2018 | 424.8 | 433.9 | 421.56 | 426.6 |
| 11/23/2018 | 424.3 | 430.8 | 424.3 | 428.8 |
| 11/26/2018 | 433.9 | 437.1 | 428.9 | 436.2 |
| 11/27/2018 | 434.9 | 439.5 | 429.3 | 434.5 |
| 11/28/2018 | 435 | 438.2 | 432 | 436.4 |
| 11/29/2018 | 435.5 | 444.8 | 433 | 437.3 |
| 11/30/2018 | 435.4 | 441.5 | 434.2 | 438.4 |
| 12/03/2018 | 445.5 | 448.8 | 435.9 | 441.8 |
| 12/04/2018 | 441.8 | 451.7 | 429.6 | 430.6 |
| 12/05/2018 | 426.6 | 441.4 | 422.28 | 434.1 |
| 12/06/2018 | 434.3 | 435.8 | 412.6 | 418.1 |
| 12/07/2018 | 422.4 | 441.3 | 422.4 | 436.9 |
| 12/10/2018 | 434.3 | 441.5 | 422.1 | 425.7 |
| 12/11/2018 | 433.6 | 434.4 | 419.3 | 425.4 |
| 12/12/2018 | 425.9 | 443.2 | 424.8 | 441.2 |
| 12/13/2018 | 443 | 450.1 | 437.42 | 450 |
| 12/14/2018 | 446 | 451.4 | 442.8 | 448.3 |
| 12/17/2018 | 445.5 | 449.9 | 437.5 | 439.5 |
| 12/18/2018 | 440.8 | 450 | 434.6 | 446.9 |
| 12/19/2018 | 443.6 | 451.9 | 442.7 | 445.2 |
| 12/20/2018 | 439.7 | 458 | 437.3 | 444 |
| 12/21/2018 | 441.9 | 446.1 | 432.8 | 438.8 |
| 12/24/2018 | 432.9 | 441.5 | 432.9 | 438.9 |
| 12/27/2018 | 443.7 | 445 | 428.6 | 436.2 |
| 12/28/2018 | 441.6 | 441.6 | 430.6 | 440.6 |
| 12/31/2018 | 441.7 | 454.8 | 439.7 | 454.8 |