Auto Trader Group (AUTO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Auto Trader Group

Date Open High Low Close* Volume
03/12/2018 445.50p 448.80p 435.90p 441.80p 3709229
30/11/2018 435.40p 441.50p 434.20p 438.40p 3199905
29/11/2018 435.50p 444.80p 433.00p 437.30p 1727519
28/11/2018 435.00p 438.20p 432.00p 436.40p 2180732
27/11/2018 434.90p 439.50p 429.30p 434.50p 2492665
26/11/2018 433.90p 437.10p 428.90p 436.20p 1976095
23/11/2018 424.30p 430.80p 424.30p 428.80p 1217793
22/11/2018 424.80p 433.90p 421.56p 426.60p 1451573
21/11/2018 423.80p 427.60p 415.60p 426.60p 2022356
20/11/2018 425.00p 425.00p 411.70p 417.00p 2257480
19/11/2018 429.90p 435.60p 425.70p 427.20p 2227688
16/11/2018 423.70p 431.30p 414.90p 428.90p 2995518
15/11/2018 444.00p 445.30p 412.00p 419.80p 4143338
14/11/2018 447.40p 448.30p 440.30p 442.80p 3160730
13/11/2018 439.10p 444.70p 437.00p 442.40p 3518612
12/11/2018 449.90p 449.90p 433.20p 437.20p 3488259
09/11/2018 442.10p 450.60p 439.80p 447.00p 3105031
08/11/2018 450.00p 464.31p 440.10p 440.80p 6101067
07/11/2018 422.30p 439.10p 422.30p 439.10p 5937425
06/11/2018 427.00p 429.10p 419.30p 424.00p 1813764
05/11/2018 418.00p 438.90p 418.00p 425.50p 2335831
02/11/2018 417.80p 426.40p 415.00p 417.40p 4062983
01/11/2018 409.90p 416.50p 407.90p 411.70p 2943565
31/10/2018 410.10p 419.50p 407.80p 409.60p 4030047
30/10/2018 392.10p 402.90p 392.00p 402.10p 2278074
29/10/2018 391.90p 399.30p 387.90p 393.50p 3373142
26/10/2018 394.40p 394.90p 386.50p 389.60p 2858635
25/10/2018 389.00p 397.10p 386.30p 394.80p 3289344
24/10/2018 391.00p 402.30p 388.70p 395.20p 2791483
23/10/2018 390.30p 393.80p 386.40p 388.60p 3279058
22/10/2018 388.50p 395.00p 388.50p 394.90p 4337035
19/10/2018 412.60p 412.70p 375.60p 388.50p 8027779
18/10/2018 413.00p 419.60p 410.40p 414.00p 3615157
17/10/2018 418.50p 423.00p 411.30p 412.20p 2957226
16/10/2018 412.60p 419.10p 410.30p 417.80p 4257344
15/10/2018 412.30p 415.70p 409.20p 411.00p 3901596
12/10/2018 407.80p 415.60p 406.30p 411.60p 5055726
11/10/2018 396.00p 410.70p 392.58p 405.00p 4717799
10/10/2018 406.10p 408.20p 399.80p 400.00p 4970190
09/10/2018 412.70p 415.90p 403.70p 406.00p 3525367
08/10/2018 419.90p 423.70p 413.00p 413.50p 3902507
05/10/2018 433.50p 435.30p 420.70p 421.80p 3201771
04/10/2018 442.60p 447.02p 428.10p 433.50p 5457898
03/10/2018 451.30p 453.10p 440.60p 444.20p 6506992
02/10/2018 451.70p 453.40p 443.40p 450.10p 2554140
01/10/2018 446.60p 456.20p 446.30p 451.10p 3366548
28/09/2018 451.80p 453.60p 446.00p 446.60p 4063872
27/09/2018 459.00p 459.60p 449.40p 451.50p 3580024
26/09/2018 465.70p 466.60p 447.40p 459.90p 5120598
25/09/2018 463.00p 468.00p 451.40p 464.20p 4767416
24/09/2018 465.60p 471.40p 462.20p 466.30p 3593502
21/09/2018 463.40p 468.20p 462.00p 464.30p 5257611
20/09/2018 461.10p 463.80p 458.80p 462.50p 4418120
19/09/2018 449.10p 462.80p 448.30p 460.00p 5159486
18/09/2018 439.20p 446.90p 436.30p 446.90p 3635673
17/09/2018 437.10p 440.10p 434.60p 438.60p 2747482
14/09/2018 434.30p 437.60p 431.40p 436.80p 4085741
13/09/2018 437.70p 439.60p 430.20p 431.80p 2303162
12/09/2018 439.70p 442.00p 436.20p 438.50p 4808254
11/09/2018 433.00p 439.60p 433.00p 439.00p 2985055
10/09/2018 431.90p 436.50p 431.30p 434.80p 1614821
07/09/2018 425.70p 434.10p 423.40p 433.50p 4281867
06/09/2018 430.30p 430.40p 421.50p 427.00p 2685892
05/09/2018 432.80p 436.50p 426.70p 427.70p 3399282
04/09/2018 444.90p 453.50p 429.80p 431.90p 4855827
03/09/2018 449.80p 453.50p 448.70p 451.70p 1105619
31/08/2018 454.70p 456.80p 446.60p 449.10p 2275878
30/08/2018 447.90p 455.40p 447.40p 454.70p 2015434
29/08/2018 454.30p 456.20p 449.60p 453.80p 3727716
28/08/2018 457.50p 458.30p 450.80p 451.90p 2443230
24/08/2018 450.30p 455.10p 450.00p 455.00p 2488565
23/08/2018 455.90p 458.70p 451.90p 453.30p 2593041
22/08/2018 457.20p 462.90p 455.90p 457.00p 2581501
21/08/2018 452.70p 457.00p 452.70p 456.60p 1746214
20/08/2018 449.40p 456.60p 448.90p 454.80p 2343186
17/08/2018 446.00p 452.10p 445.70p 446.60p 4859033
16/08/2018 443.10p 451.00p 441.10p 447.60p 3921882
15/08/2018 440.00p 444.10p 436.70p 444.10p 2749306
14/08/2018 441.20p 444.40p 436.10p 438.10p 2334302
13/08/2018 429.60p 439.80p 428.70p 438.00p 1978676
10/08/2018 432.80p 434.50p 429.70p 430.10p 1492502
09/08/2018 426.00p 433.00p 424.00p 432.90p 2517399
08/08/2018 424.60p 427.70p 422.50p 427.20p 3794910
07/08/2018 424.00p 426.90p 421.80p 422.60p 5508972
06/08/2018 424.10p 426.20p 423.00p 425.80p 1475995
03/08/2018 426.50p 428.60p 424.50p 425.80p 2388269
02/08/2018 420.40p 428.90p 420.40p 425.40p 2456116
01/08/2018 425.90p 427.30p 420.70p 423.90p 2220511
31/07/2018 428.50p 430.30p 423.20p 425.30p 2995235
30/07/2018 429.90p 432.08p 426.60p 427.30p 1599025
27/07/2018 429.60p 435.20p 424.70p 432.00p 1953706
26/07/2018 430.20p 435.20p 426.40p 428.20p 2148726
25/07/2018 432.10p 436.80p 428.90p 432.60p 1562448
24/07/2018 433.20p 441.40p 432.30p 433.80p 1746109
23/07/2018 436.20p 439.60p 432.30p 433.00p 1921195
20/07/2018 442.20p 443.20p 437.10p 439.00p 1691810
19/07/2018 439.40p 442.70p 434.40p 440.80p 2823079
18/07/2018 432.50p 440.40p 429.80p 438.70p 4204830
17/07/2018 421.90p 430.50p 418.70p 430.50p 2848447
16/07/2018 426.90p 429.70p 420.80p 421.50p 1664615
13/07/2018 435.00p 435.00p 425.80p 426.30p 2021523
12/07/2018 426.40p 435.00p 423.30p 432.40p 5597374
11/07/2018 420.20p 424.90p 417.76p 422.50p 2943254
10/07/2018 425.80p 429.00p 423.90p 424.50p 2560452
09/07/2018 417.10p 427.90p 417.10p 424.90p 4693497
06/07/2018 416.20p 419.30p 412.40p 415.20p 3050315
05/07/2018 428.00p 428.20p 416.40p 416.80p 3921212
04/07/2018 423.10p 433.60p 421.40p 429.00p 2404197
03/07/2018 423.60p 427.60p 420.80p 423.70p 2613085
02/07/2018 424.10p 424.10p 416.30p 421.10p 3080112
29/06/2018 420.00p 426.80p 419.49p 425.90p 3454022
28/06/2018 413.40p 420.00p 413.40p 417.10p 2672945
27/06/2018 423.50p 423.50p 413.00p 417.00p 4536556
26/06/2018 430.00p 430.00p 419.80p 419.80p 2619779
25/06/2018 425.60p 429.60p 424.20p 426.30p 2273854
22/06/2018 423.60p 429.20p 423.60p 427.00p 2934452
21/06/2018 423.40p 427.90p 422.00p 423.00p 2406021
20/06/2018 417.90p 426.70p 416.90p 423.10p 5213299
19/06/2018 422.20p 425.10p 419.10p 424.90p 3372363
18/06/2018 420.70p 424.30p 415.60p 424.30p 3383534
15/06/2018 420.10p 425.00p 418.30p 420.70p 5487054
14/06/2018 420.40p 423.60p 416.90p 422.10p 3210639
13/06/2018 420.50p 426.00p 417.80p 422.50p 6222851
12/06/2018 424.80p 427.70p 419.20p 422.50p 5388801
11/06/2018 420.00p 431.30p 413.60p 425.00p 9772997
08/06/2018 390.00p 417.00p 384.90p 417.00p 11521156
07/06/2018 363.30p 388.60p 361.20p 385.00p 7606647
06/06/2018 353.20p 358.00p 351.50p 354.00p 13667436
05/06/2018 359.80p 361.40p 352.20p 353.60p 4063769
04/06/2018 354.10p 362.00p 354.10p 359.70p 5052572
01/06/2018 352.60p 361.50p 352.00p 354.10p 3507398
31/05/2018 352.00p 357.40p 351.10p 352.60p 4956369
30/05/2018 362.70p 365.20p 349.30p 351.20p 6146100
29/05/2018 371.30p 371.30p 362.80p 364.40p 5277743
25/05/2018 374.60p 375.50p 371.00p 373.00p 4914429
24/05/2018 379.40p 379.70p 374.00p 374.00p 3720392
23/05/2018 380.90p 382.70p 376.70p 378.40p 4139490
22/05/2018 382.50p 383.97p 379.80p 380.80p 2344496
21/05/2018 376.60p 385.80p 375.69p 381.30p 2458220
18/05/2018 379.10p 381.90p 375.10p 377.10p 2079629
17/05/2018 372.70p 378.50p 371.70p 378.50p 3252847
16/05/2018 372.90p 376.80p 369.40p 371.50p 3085069
15/05/2018 377.00p 379.40p 370.70p 371.90p 3064459
14/05/2018 382.00p 384.51p 378.80p 379.40p 3340272
11/05/2018 376.70p 388.60p 376.00p 380.10p 6090627
10/05/2018 372.90p 374.00p 369.60p 370.70p 2715002
09/05/2018 379.00p 379.98p 369.90p 370.00p 4407738
08/05/2018 373.70p 378.90p 373.00p 376.00p 3625763
04/05/2018 371.30p 375.20p 367.90p 372.70p 12550251
03/05/2018 359.90p 370.20p 359.90p 369.20p 4781539
02/05/2018 355.10p 363.00p 355.10p 362.30p 4230492
01/05/2018 352.60p 361.10p 351.40p 351.40p 1913107
30/04/2018 351.60p 353.80p 348.92p 353.00p 2292778
27/04/2018 345.30p 352.10p 342.90p 350.60p 3219231
26/04/2018 342.00p 346.60p 339.80p 344.40p 3175150
25/04/2018 345.10p 347.20p 340.20p 341.80p 6854118
24/04/2018 347.00p 350.00p 345.00p 345.70p 2426912
23/04/2018 346.20p 346.20p 343.40p 345.50p 3060596
20/04/2018 344.10p 345.40p 340.80p 343.00p 3628869
19/04/2018 337.70p 347.20p 337.70p 342.70p 4109406
18/04/2018 340.90p 340.90p 334.10p 338.50p 4364567
17/04/2018 339.00p 340.00p 333.50p 339.00p 3931574
16/04/2018 341.10p 346.89p 338.20p 340.10p 2111185
13/04/2018 341.90p 345.40p 338.40p 338.90p 3364652
12/04/2018 349.40p 349.40p 336.20p 339.20p 11880887
11/04/2018 351.50p 357.50p 351.00p 356.50p 3348514
10/04/2018 346.90p 353.10p 346.40p 353.10p 2687513
09/04/2018 346.90p 350.60p 346.00p 348.80p 2092568
06/04/2018 349.00p 349.00p 344.10p 347.10p 2788877
05/04/2018 347.30p 349.80p 343.40p 348.90p 2671052
04/04/2018 344.50p 347.20p 342.30p 343.10p 5117859
03/04/2018 349.00p 350.50p 343.00p 345.50p 2930891
29/03/2018 349.00p 354.40p 348.00p 350.60p 4380948
28/03/2018 340.80p 349.50p 336.60p 349.50p 3966145
27/03/2018 340.00p 341.70p 338.20p 341.40p 2304089
26/03/2018 341.40p 341.40p 335.40p 338.00p 2271180
23/03/2018 333.80p 340.50p 328.90p 340.20p 4488580
22/03/2018 338.40p 339.30p 333.10p 334.80p 3895648
21/03/2018 348.00p 350.00p 337.10p 338.90p 3889488
20/03/2018 354.50p 355.00p 346.50p 347.30p 5256443
19/03/2018 351.40p 357.50p 348.60p 354.30p 5695992
16/03/2018 361.80p 361.80p 349.40p 350.40p 10826029
15/03/2018 385.50p 387.10p 359.30p 360.60p 10954243
14/03/2018 387.50p 392.80p 384.80p 385.50p 3067374
13/03/2018 392.70p 392.70p 387.30p 389.90p 8670009
12/03/2018 393.20p 398.80p 391.30p 393.00p 11021381
09/03/2018 390.90p 399.50p 388.50p 391.90p 3727896
08/03/2018 387.90p 396.00p 386.40p 392.10p 3628773
07/03/2018 378.60p 387.50p 378.60p 387.50p 6504492
06/03/2018 379.10p 381.10p 375.60p 380.00p 3320757
05/03/2018 373.70p 379.40p 370.30p 376.40p 6076028
02/03/2018 368.10p 376.80p 367.90p 371.70p 7545714
01/03/2018 364.10p 368.80p 362.00p 368.50p 4765508
28/02/2018 364.90p 366.50p 361.90p 365.00p 4330906
27/02/2018 369.50p 369.50p 363.80p 365.60p 2383148
26/02/2018 364.00p 371.00p 363.70p 366.00p 3487002
23/02/2018 356.50p 363.10p 355.70p 362.50p 4037564
22/02/2018 361.00p 361.10p 354.80p 357.10p 7521841
21/02/2018 364.10p 364.30p 361.10p 363.50p 4670884
20/02/2018 364.00p 364.80p 360.00p 364.70p 4332676

*Close Price adjusted for both dividends and splits