Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Auto Trader Group plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AUTO.L: Auto Trader Group plc Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 528.3506
CLOSE 528.7083

Low

LOW 432.9

High

HIGH 613.8
DATEOPENHIGHLOWCLOSE
01/02/2019451452.8441.3441.4
01/03/2019436.3443.1432.9440.5
01/04/2019441.7449.1441.7445.8
01/07/2019449449.1444.1448.4
01/08/2019447.9457.3443.4450.7
01/09/2019453.6458.8449450.2
01/10/2019450.5450.5442.3446.6
01/11/2019446.9454.4446.8453.2
01/14/2019453.6456.81445.7446.2
01/15/2019446.5450.8434.6441.8
01/16/2019445452.2443.24447.5
01/17/2019444449.3443.6445.3
01/18/2019445.3456.3445.3453
01/21/2019454456.2452.3454.3
01/22/2019453.7456.4448.5450.4
01/23/2019448.7460.3446.7455.9
01/24/2019452.1460.1446.6453
01/25/2019453.3461.5453.3455.9
01/28/2019455457.9448.8452.9
01/29/2019453.1457.4451.2454.4
01/30/2019452.7455.9442.9452
01/31/2019451.2457.8450.2457
02/01/2019456.5462.9452.7455.9
02/04/2019456.9456.9444.3449.4
02/05/2019445457.5445454.8
02/06/2019454454.3444.5450.2
02/07/2019446.1453.5446.1448.4
02/08/2019450.1454.1446.4453.2
02/11/2019455.1456.4452.5453.7
02/12/2019455459.7449.4450.9
02/13/2019451.7457.1450.9452.9
02/14/2019453.2459.2453.2458
02/15/2019458466.1454.2454.2
02/18/2019454454.7449.8454.2
02/19/2019452.9461451.9460.7
02/20/2019458.5465457.5461.6
02/21/2019461.4465.6460.7463.7
02/22/2019463.2467.7462.1466.5
02/25/2019465.8473.4464.6473.4
02/26/2019468.9476.4468.54475.3
02/27/2019473.5473.5465.8472.9
02/28/2019472.7479.8470.2475.7
03/01/2019475.4478.9470.5476.5
03/04/2019479.6482.6476.8477
03/05/2019475.5478473.1477
03/06/2019475.1479.1473.7474.8
03/07/2019473.9479.6467.8475.6
03/08/2019471.7478.7471477.1
03/11/2019477.7477.8467.3469.1
03/12/2019466473.9464.7471.7
03/13/2019469.7480.6469.1477.8
03/14/2019478.7497478.2497
03/15/2019495.1506.4495.1504.6
03/18/2019503.8508.4495.6500.8
03/19/2019500.8505.4498.8505.4
03/20/2019506.2515.4504505.4
03/21/2019508511.6501.2510
03/22/2019511.2513.2508512.2
03/25/2019511.4512.8504.6512.6
03/26/2019513.8517.6511.8516
03/27/2019517.4522.6515.8519.6
03/28/2019521.4527.8520.2525.8
03/29/2019525.6529.2519521.6
04/01/2019521.4525.6519521.4
04/02/2019523524.4516.8520.6
04/03/2019518.6527.6518.6526.4
04/04/2019528528.6524.4528.2
04/05/2019527.2532.6527.2531.4
04/08/2019531.4532.8527.4529
04/09/2019522538.2521.6531.8
04/10/2019532.8533.8524.4533.8
04/11/2019535.2545534.8541
04/12/2019545549.2542545.6
04/15/2019546.6548542.2545.2
04/16/2019545.2559.6545557.4
04/17/2019559.4560.2541546.6
04/18/2019546.8556.36546.4551.6
04/23/2019554.8568.4554.8568.4
04/24/2019568570.8562.2569.8
04/25/2019571.4576.4567575.2
04/26/2019575.2582572.6579.8
04/29/2019577578.6569.8570
04/30/2019572.8574.8563.9565.4
05/01/2019569572.2567.8570.6
05/02/2019565.2572563570
05/03/2019572.6577.2571576
05/07/2019577.2584.6571.6574.2
05/08/2019572.2580571.2576.4
05/09/2019576.4581.8574.4580.4
05/10/2019572.2579.8569572.2
05/13/2019571574.6566.2569
05/14/2019569.8575567.2569.6
05/15/2019566593.2566591.4
05/16/2019590.8595.6587.2591.2
05/17/2019589.6592.4578.8585.2
05/20/2019581.4585578.6579.6
05/21/2019580.4589578.8587.8
05/22/2019590594.2583594.2
05/23/2019590592.6577.8581.2
05/24/2019581597.4581597.4
05/28/2019594.8601.4585.2598.6
05/29/2019595.4599.6586.4589.4
05/30/2019588.2600586.4597
05/31/2019594.6599.4591599.4
06/03/2019595.2597573.8579.4
06/04/2019575.8593573579.2
06/05/2019586596.4583.2587.4
06/06/2019579.2590571.2585
06/07/2019589596.4586596.4
06/10/2019599.6600.4590598.2
06/11/2019599606.8596.4606
06/12/2019596.8600.2584591.6
06/13/2019592.4594.93579580.2
06/14/2019579.8579.8557.2561.4
06/17/2019561.4564.8557.4564.8
06/18/2019563.6576.2561572
06/19/2019570.8574557.2571.2
06/20/2019573.6576.2565.8565.8
06/21/2019569570560.6562.2
06/24/2019562569.4560.8560.8
06/25/2019559563558563
06/26/2019559.8568.4559.8566
06/27/2019564565.54548548
06/28/2019549551.2544547.8
07/01/2019554.6555.8547552.6
07/02/2019547.8548.4539539
07/03/2019542.6554539.8554
07/04/2019554557.8544552.2
07/05/2019552.8556.4550552.8
07/08/2019552.8558549.6552.8
07/09/2019555.2560550.8558.4
07/10/2019560.4566.2556.2561.4
07/11/2019565566.6557.2557.2
07/12/2019557559.4547.6551.6
07/15/2019552.6561.4550.6560.2
07/16/2019559.8562.2548.8550
07/17/2019549.2555.2544.6552
07/18/2019548.2554.2546549.8
07/19/2019551.8556.6544.6544.6
07/22/2019543.4553542.2544
07/23/2019545.4546.4527.2531.4
07/24/2019531.2541529.8535.6
07/25/2019537.8539.6526.2529.4
07/26/2019531.6536.2524.8535
07/29/2019533.4545.8532.6539.4
07/30/2019541.8545.6536.8538.2
07/31/2019537.2544.8532541.8
08/01/2019544.4544.4533.8538
08/02/2019533.8533.8521.2526.2
08/05/2019522.4523.4510.8513.4
08/06/2019512.6516.6507.8510.4
08/07/2019511.2520.2509.6520.2
08/08/2019521530.4519.4530
08/09/2019530539.4529.6535.2
08/12/2019535.2540.6529.4538
08/13/2019534.6535.6516.2524
08/14/2019520.2525.8508.2520.6
08/15/2019521.4525.6513.8517
08/16/2019524.4526.6515.4525.2
08/19/2019525.8529.8523524.4
08/20/2019525.6531.6523.4525
08/21/2019526.8536.2526.6533.4
08/22/2019532533.4523523.8
08/23/2019525.2534.8524.8525
08/27/2019521.4535.2515.2535.2
08/28/2019533.4536.2523.8526
08/29/2019524529.2520.8528.2
08/30/2019528.4535526.8531.6
09/02/2019533.8536.4531.6532.6
09/03/2019534534503.01508.6
09/04/2019507.8522507.8510.2
09/05/2019512.8520.6511516.4
09/06/2019517.2522.6515.8519.2
09/09/2019519.4521.8516.4517
09/10/2019514.4516.4497.9502.8
09/11/2019505.6520.8505.4514.8
09/12/2019518.2522.8513.8519.6
09/13/2019517.8528.6516528.2
09/16/2019523.6527.8512.4515.2
09/17/2019515.2523.6508.6522.2
09/18/2019521.2525.2516.8524.2
09/19/2019527.4530518518
09/20/2019515.8531515.8520.4
09/23/2019518.2523517.08517.8
09/24/2019517.4518.4497.6498.5
09/25/2019499.9500.8490.2500.4
09/26/2019501510.4499.6508.8
09/27/2019508.8515506.4511.8
09/30/2019507.6514506510
10/01/2019514.2526.2511.2515.4
10/02/2019511.8513.4495.7498
10/03/2019494.7500.4484.1484.9
10/04/2019485494.1484488
10/07/2019490.5490.5480.5488.4
10/08/2019491492.5483.5485.5
10/09/2019484.6487479.1481.6
10/10/2019484.9491.3476.2490.9
10/11/2019488.9555.6488.9539.6
10/14/2019535.8536.4509.2522.6
10/15/2019530556.2525.4550.4
10/16/2019547549520.8535.4
10/17/2019535550.54528.6537.8
10/18/2019537.8541.8528.8530
10/21/2019530.2551.6526.6551
10/22/2019549.8561.8549.03554
10/23/2019549561535560.4
10/24/2019558.6566554.2561
10/25/2019558.2567554.6565.6
10/28/2019565.6570560.4564.8
10/29/2019567.8568560563.6
10/30/2019560565557.2562.4
10/31/2019562.4566.4559.2562.2
11/01/2019561.6561.6542.6544.2
11/04/2019543.4554.4541.4546
11/05/2019551551542.2542.2
11/06/2019544549.8540.8548.8
11/07/2019590.4595543.6547
11/08/2019544.8548.2533.8534.2
11/11/2019531544.8523.2535
11/12/2019538.2541.8525536.6
11/13/2019535.4539527.2537
11/14/2019539.2539.2519.6529
11/15/2019529535.4524.2535.4
11/18/2019537548.4532.6538.6
11/19/2019541.8547.6534.6536.2
11/20/2019531.2539.8529539
11/21/2019534.6534.6524.6531.8
11/22/2019533.6542.6529.6539.8
11/25/2019541.6545.2537540.4
11/26/2019543.6551540548.4
11/27/2019553.4564.6551.4564.6
11/28/2019565573.6561570.2
11/29/2019564569.6561.6562
12/02/2019565.6575.4560568.4
12/03/2019572.6577.6555.8557.2
12/04/2019559561.4553.6557.6
12/05/2019561.4561.4549.4555.6
12/06/2019555.4561555.4561
12/09/2019560563.2554561.6
12/10/2019562.2562.2551.4554
12/11/2019554556532.6537.4
12/12/2019536.4540.4530.4537
12/13/2019575597.2566.4573.8
12/16/2019579.8607.8576596.8
12/17/2019597.8602590.4595.6
12/18/2019595.6599.6586.6592.2
12/19/2019591.2601.8585.4601.8
12/20/2019601.8604.95594.4594.4
12/23/2019592.6602.6592.6598.4
12/24/2019600.8601.4595598.4
12/27/2019605613.8602.4607.6
12/30/2019609.6612603.6603.6
12/31/2019603.6606.2592594.6