Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/04/2016 387.30p 399.20p 384.60p 398.00p 1786470
31/03/2016 392.50p 393.90p 386.90p 390.00p 2854862
30/03/2016 397.00p 397.90p 391.10p 392.40p 2494907
29/03/2016 395.90p 395.90p 387.80p 393.80p 2582175
24/03/2016 385.20p 391.70p 384.20p 389.90p 3106432
23/03/2016 378.30p 388.40p 377.74p 386.50p 3036762
22/03/2016 370.50p 377.00p 368.30p 377.00p 2937540
21/03/2016 368.70p 373.00p 364.50p 369.80p 2537805
18/03/2016 377.20p 378.40p 366.00p 368.40p 16388066
17/03/2016 385.70p 385.70p 370.20p 376.00p 3415686
16/03/2016 379.10p 383.90p 377.90p 383.60p 2156451
15/03/2016 380.00p 381.90p 377.50p 379.30p 2961716
14/03/2016 381.00p 381.90p 376.50p 380.00p 2153228
11/03/2016 381.30p 381.30p 376.10p 380.60p 2266911
10/03/2016 375.10p 380.20p 370.60p 376.10p 6054759
09/03/2016 361.20p 370.00p 359.60p 368.80p 4569888
08/03/2016 359.20p 360.40p 356.00p 360.40p 8123639
07/03/2016 353.20p 359.30p 350.20p 359.00p 2760673
04/03/2016 354.60p 358.60p 346.40p 352.40p 4489336
03/03/2016 362.00p 363.30p 349.10p 351.60p 4876319
02/03/2016 368.80p 369.90p 357.50p 358.00p 6745648
01/03/2016 363.60p 368.00p 362.00p 365.70p 4324459
29/02/2016 370.00p 373.40p 360.50p 363.00p 15086902
26/02/2016 375.00p 375.00p 369.20p 372.00p 5261726
25/02/2016 362.90p 372.10p 360.80p 371.40p 10268177
24/02/2016 366.60p 367.00p 357.80p 359.00p 27943576
23/02/2016 378.80p 394.60p 377.00p 387.10p 1718541
22/02/2016 392.40p 407.40p 375.50p 380.30p 2351498
19/02/2016 377.30p 386.30p 372.80p 386.30p 3339623
18/02/2016 379.30p 382.10p 368.90p 375.60p 2974032
17/02/2016 385.00p 392.30p 361.60p 371.50p 5124494
16/02/2016 356.50p 365.00p 352.90p 361.30p 2275371
15/02/2016 353.30p 358.30p 350.50p 355.60p 2013712
12/02/2016 333.70p 346.10p 332.30p 345.80p 3133771
11/02/2016 334.70p 339.40p 327.20p 331.20p 2254485
10/02/2016 349.70p 354.00p 337.80p 340.00p 2191285
09/02/2016 347.60p 354.80p 333.80p 347.00p 3493125
08/02/2016 387.50p 390.10p 337.40p 348.50p 4985029
05/02/2016 397.90p 401.00p 385.50p 386.00p 1905860
04/02/2016 412.00p 412.90p 394.90p 400.70p 2658401
03/02/2016 406.70p 408.50p 399.70p 405.90p 2848153
02/02/2016 399.40p 406.50p 399.20p 405.90p 3173397
01/02/2016 393.90p 400.00p 390.00p 398.90p 3738698
29/01/2016 387.10p 396.80p 381.40p 391.50p 3784596
28/01/2016 390.40p 394.80p 379.00p 384.40p 2240228
27/01/2016 385.10p 388.40p 380.54p 388.40p 1638427
26/01/2016 398.50p 398.50p 383.00p 383.00p 2262768
25/01/2016 401.10p 401.10p 391.70p 393.60p 2845333
22/01/2016 400.00p 406.70p 394.30p 399.00p 4296636
21/01/2016 391.00p 398.10p 389.00p 395.90p 2907804
20/01/2016 407.80p 410.60p 389.40p 390.00p 3306488
19/01/2016 412.30p 415.57p 408.30p 411.70p 1801638
18/01/2016 401.00p 407.00p 396.40p 406.00p 3100828
15/01/2016 416.60p 418.40p 399.40p 401.10p 5160675
14/01/2016 432.70p 434.10p 413.60p 414.90p 6014292
13/01/2016 445.20p 445.20p 431.90p 434.90p 3777727
12/01/2016 445.30p 445.30p 438.10p 441.00p 2999183
11/01/2016 437.00p 443.60p 431.54p 442.00p 1881769
08/01/2016 429.10p 441.50p 426.01p 438.70p 2007391
07/01/2016 441.60p 441.60p 420.10p 426.50p 2346245
06/01/2016 440.70p 440.70p 428.30p 432.40p 2002029
05/01/2016 438.60p 440.90p 435.60p 438.70p 1172108
04/01/2016 441.20p 444.00p 430.90p 436.20p 1401502
31/12/2015 443.40p 445.50p 438.33p 444.00p 560474
30/12/2015 435.00p 444.10p 434.00p 441.90p 1629726
29/12/2015 430.20p 435.70p 428.20p 435.70p 1516193
24/12/2015 424.30p 427.00p 423.00p 425.70p 166214
23/12/2015 422.70p 426.90p 418.80p 423.00p 1602250
22/12/2015 426.90p 426.90p 420.00p 421.10p 1502321
21/12/2015 421.00p 429.45p 421.00p 424.00p 1821569
18/12/2015 435.00p 436.30p 419.00p 421.00p 5397074
17/12/2015 453.50p 455.00p 435.90p 436.00p 4552864
16/12/2015 446.40p 450.01p 443.80p 449.60p 4267719
15/12/2015 438.50p 448.50p 437.60p 447.00p 3390626
14/12/2015 423.00p 439.50p 422.03p 437.20p 3366621
11/12/2015 417.60p 422.90p 417.50p 422.00p 3621968
10/12/2015 416.40p 421.00p 410.80p 420.00p 1744753
09/12/2015 426.60p 428.70p 416.40p 417.40p 2436902
08/12/2015 429.50p 429.50p 422.00p 424.00p 2366455
07/12/2015 423.20p 429.90p 420.60p 428.80p 2151862
04/12/2015 420.10p 421.30p 415.70p 421.30p 2760544
03/12/2015 422.40p 428.70p 419.00p 419.80p 4396515
02/12/2015 418.30p 419.60p 414.60p 418.50p 2747609
01/12/2015 409.20p 418.50p 407.10p 416.00p 4226911
30/11/2015 399.20p 409.00p 397.20p 406.30p 54663392
27/11/2015 394.50p 400.20p 391.80p 400.00p 3302003
26/11/2015 398.00p 400.00p 393.50p 397.90p 1874339
25/11/2015 393.00p 397.80p 390.50p 397.50p 3230603
24/11/2015 393.60p 397.60p 388.80p 391.60p 3025682
23/11/2015 388.00p 393.20p 381.70p 393.00p 4091925
20/11/2015 392.20p 393.02p 385.20p 387.20p 2657562
19/11/2015 391.00p 394.50p 387.10p 387.90p 5551852
18/11/2015 386.40p 390.00p 385.11p 389.90p 3500879
17/11/2015 385.40p 388.90p 382.30p 386.00p 5269540
16/11/2015 375.20p 382.40p 371.90p 380.50p 4651485
13/11/2015 375.00p 388.78p 371.10p 376.60p 4393667
12/11/2015 374.60p 375.60p 361.10p 367.00p 3746006
11/11/2015 379.90p 379.90p 373.40p 373.70p 2896810
10/11/2015 387.60p 387.60p 379.10p 381.10p 1971784
09/11/2015 385.90p 390.60p 383.30p 385.50p 1175129
06/11/2015 379.50p 389.60p 378.20p 387.60p 3220597
05/11/2015 381.20p 382.40p 376.70p 380.20p 2182630
04/11/2015 382.20p 386.80p 379.20p 379.90p 1405402
03/11/2015 385.70p 385.70p 379.30p 382.20p 1532779
02/11/2015 388.90p 389.40p 386.00p 387.80p 1406813
30/10/2015 390.00p 390.40p 382.00p 389.00p 2014218
29/10/2015 384.80p 388.90p 382.70p 388.20p 3161788
28/10/2015 381.00p 391.80p 380.10p 384.80p 5468768
27/10/2015 385.70p 385.70p 379.30p 381.00p 2050972
26/10/2015 390.70p 390.70p 382.20p 386.30p 1571564
23/10/2015 377.00p 390.90p 373.50p 390.00p 2011316
22/10/2015 372.90p 379.00p 370.80p 375.50p 1777686
21/10/2015 375.00p 379.60p 368.90p 374.00p 2408508
20/10/2015 363.50p 375.60p 362.48p 374.00p 2795430
19/10/2015 364.00p 365.00p 356.40p 362.90p 1165164
16/10/2015 356.80p 366.80p 354.50p 360.80p 2058338
15/10/2015 346.90p 357.60p 342.90p 356.90p 1688915
14/10/2015 331.70p 351.90p 330.10p 346.70p 1732170
13/10/2015 321.10p 335.70p 321.10p 332.10p 2497040
12/10/2015 327.50p 327.90p 319.00p 320.50p 1803327
09/10/2015 341.70p 343.00p 324.10p 325.50p 2137084
08/10/2015 335.20p 342.90p 334.40p 340.90p 1108621
07/10/2015 347.10p 349.00p 332.60p 337.00p 1560427
06/10/2015 348.80p 349.62p 341.20p 348.00p 1179526
05/10/2015 336.70p 350.00p 336.70p 349.80p 883227
02/10/2015 339.10p 342.23p 332.20p 334.60p 1605744
01/10/2015 340.60p 344.30p 337.40p 339.90p 1801076
30/09/2015 333.00p 341.38p 332.70p 339.10p 1864747
29/09/2015 325.10p 333.40p 324.80p 328.00p 697814
28/09/2015 328.10p 337.40p 326.20p 328.50p 1071508
25/09/2015 335.80p 336.80p 327.00p 331.20p 1884477
24/09/2015 328.00p 335.00p 326.20p 332.20p 1616450
23/09/2015 321.70p 329.90p 319.30p 328.00p 1398655
22/09/2015 333.40p 334.50p 321.10p 322.90p 2343080
21/09/2015 330.00p 341.20p 329.00p 334.40p 886675
18/09/2015 329.00p 340.00p 327.40p 332.00p 16776623
17/09/2015 331.20p 333.30p 329.50p 331.80p 1213113
16/09/2015 329.60p 330.70p 325.00p 330.00p 1242796
15/09/2015 326.50p 333.00p 326.50p 329.00p 828850
14/09/2015 335.60p 335.60p 320.50p 325.20p 1299654
11/09/2015 337.10p 337.10p 327.20p 332.20p 1112875
10/09/2015 334.50p 339.90p 333.80p 335.20p 944374
09/09/2015 342.50p 342.50p 335.30p 338.90p 2185595
08/09/2015 340.90p 341.50p 335.50p 336.00p 5253042
07/09/2015 339.50p 342.00p 337.90p 340.70p 528585
04/09/2015 338.70p 340.40p 333.00p 338.70p 1520666
03/09/2015 342.30p 343.66p 337.00p 337.00p 8389402
02/09/2015 341.70p 346.40p 337.10p 338.00p 1069054
01/09/2015 334.60p 344.10p 334.60p 339.00p 2671480
28/08/2015 344.40p 347.30p 339.90p 341.60p 1744589
27/08/2015 342.00p 344.90p 339.20p 343.30p 2626755
26/08/2015 341.30p 347.10p 333.30p 334.50p 4543749
25/08/2015 332.60p 350.60p 323.00p 348.70p 1784366
24/08/2015 338.20p 338.20p 312.70p 329.70p 2090494
21/08/2015 353.90p 356.60p 345.80p 345.80p 691901
20/08/2015 357.30p 360.49p 355.90p 356.00p 841941
19/08/2015 354.80p 362.13p 351.50p 359.80p 2000582
18/08/2015 358.90p 358.90p 352.08p 355.00p 818552
17/08/2015 351.30p 358.30p 350.80p 358.00p 764007
14/08/2015 350.00p 354.40p 348.50p 349.20p 1382332
13/08/2015 350.60p 359.20p 348.70p 350.70p 887018
12/08/2015 352.80p 353.00p 347.10p 347.60p 1535195
11/08/2015 351.40p 356.30p 346.50p 353.60p 1486267
10/08/2015 346.60p 354.00p 344.70p 351.50p 822391
07/08/2015 351.20p 352.70p 344.70p 346.80p 1167146
06/08/2015 348.50p 354.10p 347.95p 350.90p 1877159
05/08/2015 352.60p 355.60p 346.00p 350.50p 1603796
04/08/2015 345.90p 356.50p 345.73p 354.00p 1111566
03/08/2015 336.30p 347.30p 336.20p 344.60p 976304
31/07/2015 338.00p 343.76p 334.30p 339.30p 1765330
30/07/2015 335.10p 338.80p 330.50p 335.20p 1272465
29/07/2015 330.30p 340.30p 327.00p 336.50p 4693887
28/07/2015 333.50p 334.70p 325.98p 327.10p 1150572
27/07/2015 331.90p 336.10p 327.40p 331.00p 2719122
24/07/2015 320.60p 333.40p 320.00p 332.20p 2389069
23/07/2015 325.40p 326.83p 318.80p 322.50p 2361241
22/07/2015 322.50p 325.90p 319.90p 321.30p 1638388
21/07/2015 321.30p 324.80p 318.80p 322.80p 889972
20/07/2015 324.60p 327.20p 319.00p 319.70p 721928
17/07/2015 324.00p 324.50p 320.60p 323.00p 418067
16/07/2015 324.00p 324.20p 320.00p 322.00p 1385521
15/07/2015 324.00p 324.00p 320.00p 321.30p 2329003
14/07/2015 320.00p 324.00p 319.20p 322.70p 1813779
13/07/2015 320.00p 322.00p 314.70p 321.60p 1680322
10/07/2015 307.70p 318.90p 305.43p 315.90p 2865477
09/07/2015 299.70p 306.40p 296.90p 303.20p 5263613
08/07/2015 314.50p 314.50p 297.10p 298.40p 1070584
07/07/2015 317.00p 319.20p 308.20p 309.70p 963439
06/07/2015 315.60p 318.50p 313.20p 315.20p 802420
03/07/2015 311.80p 321.60p 311.40p 319.70p 2346517
02/07/2015 303.50p 306.30p 303.50p 306.30p 3442884
01/07/2015 305.30p 307.50p 302.20p 304.90p 3151349
30/06/2015 303.80p 307.90p 303.10p 304.90p 1346201
29/06/2015 307.70p 314.20p 303.80p 305.50p 726877
26/06/2015 312.00p 316.50p 306.00p 311.50p 1070179
25/06/2015 314.30p 318.10p 309.18p 314.80p 1192155
24/06/2015 318.00p 320.47p 313.40p 314.30p 730006
23/06/2015 311.50p 317.70p 309.00p 315.70p 1954537
22/06/2015 310.00p 313.00p 303.10p 307.60p 2348641
19/06/2015 315.00p 334.75p 302.75p 305.50p 35896276

*Close Price adjusted for both dividends and splits