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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 535.5417
CLOSE 535.9469

Low

LOW 308.6

High

HIGH 612.4
DATEOPENHIGHLOWCLOSE
01/02/2020603.2604.8591.4594
01/03/2020591591583.4584.6
01/06/2020579582574.4577
01/07/2020580.6583.6570570
01/08/2020563.2571.2554558.2
01/09/2020559.6569.6558563.2
01/10/2020571571561.2566.2
01/13/2020566.8576.4565.2575
01/14/2020573.6582572.8578
01/15/2020573.4578.6565.4568.6
01/16/2020570.8570.8556562.6
01/17/2020566.2576.4564.4573.4
01/20/2020582.4590.6579.6583.6
01/21/2020579.2594.2574.2591.6
01/22/2020595.2599582.8584.2
01/23/2020584.8586.6575.8575.8
01/24/2020586.4609.2581.85595.6
01/27/2020588.8589573.8576.2
01/28/2020578.2583.4572.4578.4
01/29/2020581584574.6578.2
01/30/2020572.8585.4572581
01/31/2020585.4585.6562562
02/03/2020568583.2567579.2
02/04/2020584594.4579.6591.2
02/05/2020591.2599.2581582
02/06/2020585.8589.2580.4587.8
02/07/2020585.4587.6575.4578.2
02/10/2020572580.6572580.2
02/11/2020582.6590575.4580.2
02/12/2020579.4588.2576.4586.6
02/13/2020588.8592.2583.2588.4
02/14/2020590.2594.2587589
02/17/2020593.4603.8593.2602.8
02/18/2020594.6600.9575577
02/19/2020581.8583.2568.2570.4
02/20/2020572576.6567569.4
02/21/2020569.6575.4566569.8
02/24/2020558.2563.8543.8548.6
02/25/2020549.4554.4539.8539.8
02/26/2020540543527.81540.4
02/27/2020532.6532.6515524
02/28/2020501.2519.6490.4519.6
03/02/2020530534508.4519.2
03/03/2020523.2526.4511.4516.6
03/04/2020518.6525.6512.6521.4
03/05/2020521.8525.4503.4512
03/06/2020500503491.8495.4
03/09/2020471.3483.5464.7475.2
03/10/2020477.2493.1468.4470
03/11/2020478.2478.6456.9462.5
03/12/2020439.8441.4426.3434.6
03/13/2020449465.4432447.6
03/16/2020422.5431.4386.2411.9
03/17/2020419419379395
03/18/2020380.6385.2358.3369
03/19/2020313.7450.8308.6427.5
03/20/2020439.6449.2376377.2
03/23/2020350.6370.1339.33364.7
03/24/2020371.7403.2356.5393.4
03/25/2020403.7405.5361.12395.2
03/26/2020387.9437.5382.6437.5
03/27/2020424.4426.4407.2425
03/30/2020425.2444.3413.8443.3
03/31/2020440.6451.6421.5439.1
04/01/2020431.1431.1382.6390.6
04/02/2020391.3400380.3385
04/03/2020385385354372
04/06/2020381.8400.7376.2392
04/07/2020401.4418.5397.7412
04/08/2020408417404.8416.7
04/09/2020420.7433.99411.7414
04/14/2020419.9431.49416.2425
04/15/2020418.2424.8398402.9
04/16/2020407429.7403.9425.4
04/17/2020442455.1425.9438.7
04/20/2020441.7453435.1452.7
04/21/2020448452442.5445.8
04/22/2020455456.9444.8450.4
04/23/2020452.7457.5448.7450
04/24/2020444.3457.8442450
04/27/2020457.2465.6456.4459
04/28/2020460.9478459.9475.6
04/29/2020477482.5464.2474.3
04/30/2020479481.69458.7458.7
05/01/2020452.5460.5451.7459.2
05/04/2020460.6461.18443.5457
05/05/2020461.9466.2457.2461.5
05/06/2020462.6466.3461.2464.7
05/07/2020465.3481.7465.2479.8
05/11/2020482.4503.6481496.9
05/12/2020493.8504.19488.9490
05/13/2020484.7499.8480.9493.7
05/14/2020486.1489.6479.2489.6
05/15/2020493.9502.6493.9502
05/18/2020508.8513.2499.1500
05/19/2020508512.4504.8511
05/20/2020509.6517.4503.6509
05/21/2020503.2511.4499.9505
05/22/2020497.2523.4497.2521
05/26/2020534.8535524.8535
05/27/2020538.6553.94538550
05/28/2020555.6559534.6546.4
05/29/2020546.2567.4539.6558.2
06/01/2020561.6567549.1551
06/02/2020560565551.6562
06/03/2020571571557.2567
06/04/2020567.2576.6559.4566
06/05/2020566.6569.8550551
06/08/2020550562.2546.2559.6
06/09/2020557563538540
06/10/2020534.2551527.4547.2
06/11/2020537.4539.4525530.4
06/12/2020523.4538.2521.2530
06/15/2020517.2533.99517.2528
06/16/2020535.2549.2535541
06/17/2020544.8551.6539.2549.8
06/18/2020548.4550.8539.8541.8
06/19/2020545.6556.93542.6545.8
06/22/2020543.8555543.2548
06/23/2020553554.6532.2533
06/24/2020531.2537.4524.8525.8
06/25/2020515.8523.4506.2521
06/26/2020529.2541.8523.2533
06/29/2020525.2537.6524.4535
06/30/2020535.4538524.6526.4
07/01/2020526.4529.98512.2523.2
07/02/2020521526511.2524.8
07/03/2020535.2539.7520.2522.2
07/06/2020525531.8523.6530
07/07/2020529.2533.4521.4527.4
07/08/2020520525.2514.92517.4
07/09/2020527.2531.4511.4514
07/10/2020511.8517.8509.56513.6
07/13/2020515.6523.8512.85522.6
07/14/2020516.6521.4509.4514.8
07/15/2020520534.8518534.8
07/16/2020530536.6527.4530
07/17/2020533.2542530.8536
07/20/2020527.8538527.8537
07/21/2020542.6547534.8540.4
07/22/2020538.4553.2537.4548
07/23/2020543547.2539.2540.6
07/24/2020530534.6526527.4
07/27/2020529.2533.4524.6528.8
07/28/2020538.8544.2523.4530
07/29/2020528.6534.6525.8534.4
07/30/2020533.4533.4519.2529
07/31/2020531.6539.2529.6536.6
08/03/2020538550.4533.8547
08/04/2020547.8551.8536.2542.8
08/05/2020552.8553.6543553.6
08/06/2020549550.2542.2550.2
08/07/2020547.8562547.8557.6
08/10/2020557.4559.4552.2554
08/11/2020555.8564.6554.4564.6
08/12/2020563.8573559.4573
08/13/2020564574.4564573.6
08/14/2020574.4574.4553.4555.8
08/17/2020552.4561549.8559.6
08/18/2020556.4559.4551.4553.6
08/19/2020554.2554.8548.8550
08/20/2020546.8553.2544.2553.2
08/21/2020556.2558.8548.8556.2
08/24/2020559.8566.4554.2563
08/25/2020566.6573.8563.74565.8
08/26/2020570573.6562571.6
08/27/2020579.6579.6566.8566.8
08/28/2020564.8568.6560.4563.2
09/01/2020562.2569.6557568
09/02/2020569.6580565567
09/03/2020560573554.6556.4
09/04/2020555559.94537.61541
09/07/2020544.4554538.8551
09/08/2020553553.4537.8551.2
09/09/2020548.8557.4544552.2
09/10/2020553.6566.2553.6559.4
09/11/2020560.8567.8559.8563
09/14/2020568.8568.8555561.4
09/15/2020559.2570.8557.6567.6
09/16/2020570583.4566576.8
09/17/2020571.4572.8565.2571.4
09/18/2020572574568570.4
09/21/2020565.4567543548
09/22/2020552.8552.8536.6543.8
09/23/2020553.2558.4546.4556
09/24/2020544555.8544554.2
09/25/2020554.8556.4542.8553.4
09/28/2020559.4563.2553.2556.8
09/29/2020561.2563.8555.4560.2
09/30/2020558.6566554.6563
10/01/2020565.4572.4558.2571
10/02/2020566.6575563.6575
10/05/2020575579.8573.6577.4
10/06/2020576.2577565.2570.2
10/07/2020567.6570.8558.4558.4
10/08/2020564.4566556.4560.8
10/09/2020552.4571552.4569.4
10/12/2020571579.8569.4575.8
10/13/2020573.8576.8569.4575.2
10/14/2020577.2581.8574.5576.6
10/15/2020571.8576.6563576.6
10/16/2020580.6588.4578.4582
10/19/2020584.6588.2580587.2
10/20/2020587.8591.6586.6587.6
10/21/2020590.6591583586.4
10/22/2020572.2589.6572.2583.8
10/23/2020580.6595.6578.4591
10/26/2020580591.6580588
10/27/2020586.4592.8581584
10/28/2020582582.8570.4578.4
10/29/2020580.2587.2577.8578.4
10/30/2020571.2583.54571.2579
11/02/2020575579.6562562
11/03/2020563.2575.4561.6567.8
11/04/2020568.2594.4566.4594.4
11/05/2020574608.2573600.8
11/06/2020600609.2580581
11/09/2020583.2592.8574.6586.8
11/10/2020586.6592.2568.6568.6
11/11/2020572.8578.2564574
11/12/2020573.8577.8568.8569.6
11/13/2020569.2575.4562.2562.6
11/16/2020566.8569557.6557.6
11/17/2020555.4561.6553.4557.6
11/18/2020556565.2552.8556.2
11/19/2020553.2563.8550.6557.8
11/20/2020560.8563.34554.6554.6
11/23/2020554559.8550.22552
11/24/2020550553.6539.8539.8
11/25/2020538544.8536.4540.2
11/26/2020545.2546.8540.4544.2
11/27/2020548.8550.4532.61548.2
11/30/2020545.4565544.2560.6
12/01/2020564.4572560.2568.6
12/02/2020567.8568.8556.6561
12/03/2020560.6567.8560565.4
12/04/2020562565.4556557.2
12/07/2020555.4559.26544553.8
12/08/2020553.6557.6549.2556.4
12/09/2020556.2560.8552.4560.8
12/10/2020559560.8551554.6
12/11/2020556.6559.4549559
12/14/2020568.4575.4558.31574
12/15/2020575.6575.6565.8567.4
12/16/2020575587568.4587
12/17/2020592.6599.2589.2592.6
12/18/2020590.2593.2583.8589
12/21/2020585585574577.4
12/22/2020574.2587574.2584
12/23/2020585.2593579.3588.4
12/24/2020591.4592.8583.6583.6
12/29/2020588.4606585.8605
12/30/2020604.2612.4599.6601.4
12/31/2020591.6597.8587.4596