Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/08/2017 358.30p 359.00p 338.90p 338.90p 4181950
22/08/2017 356.30p 359.90p 355.10p 355.80p 1508847
21/08/2017 356.30p 357.90p 352.70p 356.20p 1620781
18/08/2017 358.50p 359.50p 355.50p 355.50p 2642389
17/08/2017 359.80p 362.70p 357.20p 358.50p 2726814
16/08/2017 358.10p 360.00p 355.90p 359.20p 4103623
15/08/2017 361.90p 363.00p 354.30p 358.80p 4233661
14/08/2017 355.00p 360.10p 353.20p 359.80p 2553140
11/08/2017 358.70p 359.20p 349.60p 352.70p 3417634
10/08/2017 367.60p 367.70p 361.60p 362.60p 2347606
09/08/2017 365.90p 367.80p 364.60p 365.70p 1695814
08/08/2017 368.30p 370.20p 367.20p 367.80p 3094979
07/08/2017 370.00p 370.00p 366.80p 367.50p 1894964
04/08/2017 368.90p 369.90p 363.80p 369.50p 1415480
03/08/2017 362.60p 371.10p 362.60p 369.50p 2334520
02/08/2017 378.60p 379.10p 360.20p 364.80p 5218741
01/08/2017 382.90p 384.90p 380.90p 383.00p 2794812
31/07/2017 380.50p 383.40p 379.20p 382.70p 3441354
28/07/2017 379.40p 382.20p 377.20p 378.50p 2594798
27/07/2017 381.30p 384.00p 380.00p 382.80p 2005478
26/07/2017 375.30p 382.20p 373.50p 380.90p 2437049
25/07/2017 372.80p 376.90p 372.20p 374.10p 1600471
24/07/2017 379.50p 379.50p 373.30p 374.30p 2122547
21/07/2017 378.40p 382.60p 374.80p 380.00p 3411338
20/07/2017 375.30p 379.00p 372.60p 378.10p 2168029
19/07/2017 376.40p 376.40p 370.50p 375.00p 1729541
18/07/2017 366.10p 375.40p 364.30p 374.00p 3293836
17/07/2017 364.00p 366.30p 362.40p 365.90p 3142186
14/07/2017 362.60p 363.10p 357.80p 363.10p 2469405
13/07/2017 364.90p 364.90p 360.10p 362.50p 3770879
12/07/2017 365.20p 367.90p 362.60p 363.60p 2699597
11/07/2017 369.50p 371.90p 361.50p 366.40p 3174217
10/07/2017 372.30p 374.70p 368.10p 369.00p 2667043
07/07/2017 370.50p 371.70p 368.50p 371.70p 2543604
06/07/2017 381.40p 381.40p 369.10p 369.90p 3186742
05/07/2017 372.20p 382.10p 372.20p 380.10p 2976634
04/07/2017 371.70p 375.80p 367.90p 373.60p 2156494
03/07/2017 381.20p 381.50p 371.50p 372.70p 4753493
30/06/2017 375.00p 384.00p 375.00p 380.00p 3012841
29/06/2017 384.80p 387.40p 375.00p 375.60p 2926081
28/06/2017 377.50p 385.40p 369.90p 381.20p 2925159
27/06/2017 388.40p 389.40p 377.50p 378.40p 2772236
26/06/2017 389.10p 391.20p 386.80p 389.80p 2821003
23/06/2017 384.20p 389.40p 381.60p 388.00p 2656393
22/06/2017 389.60p 390.20p 382.50p 384.10p 3516799
21/06/2017 394.40p 394.40p 382.20p 388.60p 3101537
20/06/2017 398.50p 400.70p 394.40p 395.00p 3537828
19/06/2017 401.80p 403.00p 395.80p 399.20p 1896329
16/06/2017 400.00p 402.30p 397.70p 400.00p 5655500
15/06/2017 405.00p 407.10p 391.20p 399.70p 4593057
14/06/2017 408.00p 409.30p 399.20p 406.80p 4249770
13/06/2017 407.30p 409.00p 401.90p 407.10p 3664263
12/06/2017 414.00p 414.90p 395.60p 405.60p 9107422
09/06/2017 414.00p 421.60p 405.50p 420.00p 10898527
08/06/2017 422.30p 434.80p 405.30p 418.50p 9308478
07/06/2017 426.40p 438.60p 426.07p 431.70p 4294019
06/06/2017 435.10p 437.92p 425.30p 426.60p 3660179
05/06/2017 436.90p 439.30p 433.80p 435.50p 2226091
02/06/2017 437.90p 439.50p 432.41p 435.90p 2957512
01/06/2017 423.60p 445.00p 423.30p 435.00p 9567703
31/05/2017 415.50p 419.24p 412.20p 416.10p 4257858
30/05/2017 413.70p 417.00p 411.70p 415.20p 2363207
26/05/2017 422.60p 423.50p 413.80p 415.70p 2218459
25/05/2017 416.10p 422.30p 413.30p 421.60p 2402949
24/05/2017 409.70p 416.30p 408.60p 414.20p 1970965
23/05/2017 405.30p 411.30p 405.30p 407.30p 1972204
22/05/2017 405.30p 408.60p 403.90p 405.60p 2013979
19/05/2017 399.80p 408.80p 399.80p 405.30p 3780158
18/05/2017 406.90p 409.60p 400.20p 400.80p 5238832
17/05/2017 413.40p 413.40p 399.00p 405.50p 4296407
16/05/2017 412.20p 419.40p 410.80p 419.30p 2729189
15/05/2017 419.80p 421.10p 412.80p 414.80p 2627223
12/05/2017 406.60p 421.10p 406.60p 420.10p 2448834
11/05/2017 407.70p 411.50p 405.60p 408.10p 3877693
10/05/2017 407.00p 408.50p 406.00p 407.10p 1651654
09/05/2017 412.40p 412.40p 405.80p 406.20p 2114808
08/05/2017 410.00p 413.38p 408.10p 411.00p 2417631
05/05/2017 410.10p 411.50p 404.50p 410.80p 2340245
04/05/2017 403.90p 409.80p 397.10p 409.80p 2821291
03/05/2017 407.50p 407.92p 399.70p 402.00p 2676195
02/05/2017 401.00p 407.00p 400.96p 407.00p 4039680
28/04/2017 409.90p 410.00p 401.10p 401.10p 2375668
27/04/2017 402.90p 410.00p 401.80p 409.60p 1801366
26/04/2017 404.70p 407.40p 402.50p 405.70p 1957876
25/04/2017 412.10p 412.90p 405.90p 405.90p 2178493
24/04/2017 409.20p 410.90p 406.70p 410.50p 2670237
21/04/2017 404.00p 406.10p 399.40p 401.80p 3420760
20/04/2017 401.00p 406.50p 397.77p 403.70p 3759284
19/04/2017 390.60p 402.60p 388.60p 397.60p 3460147
18/04/2017 391.10p 392.50p 388.10p 389.80p 2536338
13/04/2017 394.20p 396.10p 391.90p 392.90p 2656661
12/04/2017 393.60p 394.36p 391.30p 394.00p 1764582
11/04/2017 395.00p 395.10p 391.40p 392.30p 2677091
10/04/2017 389.80p 394.70p 389.80p 392.60p 1906065
07/04/2017 390.60p 393.40p 389.40p 393.40p 1482547
06/04/2017 386.70p 393.70p 386.70p 393.50p 2184286
05/04/2017 393.20p 395.00p 387.50p 390.80p 2768885
04/04/2017 390.00p 398.50p 390.00p 396.50p 3397861
03/04/2017 391.20p 391.70p 386.70p 389.70p 2471727
31/03/2017 387.30p 392.90p 386.50p 392.30p 2769148
30/03/2017 389.40p 390.16p 386.90p 389.00p 1677989
29/03/2017 386.80p 389.80p 384.40p 389.60p 2160916
28/03/2017 388.50p 391.70p 388.00p 388.00p 2974669
27/03/2017 389.40p 392.40p 388.70p 391.00p 2789102
24/03/2017 392.30p 392.60p 388.50p 392.30p 3511930
23/03/2017 381.60p 390.90p 380.40p 390.20p 3524144
22/03/2017 380.80p 384.01p 377.20p 383.40p 2557017
21/03/2017 387.70p 389.80p 382.50p 383.10p 2056734
20/03/2017 386.80p 388.30p 384.00p 386.60p 2420478
17/03/2017 381.90p 387.70p 379.85p 387.70p 3256612
16/03/2017 381.10p 383.20p 378.99p 381.80p 3374968
15/03/2017 378.30p 380.50p 376.30p 378.90p 2684865
14/03/2017 382.30p 382.80p 379.00p 379.60p 2758632
13/03/2017 382.10p 383.40p 379.30p 381.80p 4667104
10/03/2017 391.00p 392.40p 376.07p 382.00p 10021938
09/03/2017 398.10p 403.70p 398.10p 400.70p 1847687
08/03/2017 398.10p 402.70p 398.10p 400.10p 2243311
07/03/2017 388.20p 400.50p 388.20p 398.40p 4394847
06/03/2017 391.40p 393.00p 387.80p 390.00p 4498795
03/03/2017 395.50p 397.30p 390.50p 392.10p 2128486
02/03/2017 401.90p 404.40p 392.50p 398.10p 2881605
01/03/2017 395.40p 402.00p 390.00p 402.00p 4002678
28/02/2017 395.00p 399.00p 386.60p 395.20p 6358446
27/02/2017 401.80p 402.70p 397.50p 402.00p 1793296
24/02/2017 401.60p 404.60p 398.84p 399.80p 1989686
23/02/2017 407.00p 408.40p 403.00p 403.20p 3017558
22/02/2017 402.70p 407.10p 400.20p 405.50p 2077166
21/02/2017 400.30p 404.30p 398.08p 401.70p 2002753
20/02/2017 404.40p 404.40p 398.20p 401.90p 1588553
17/02/2017 403.70p 406.20p 398.20p 402.60p 2231834
16/02/2017 403.30p 406.20p 397.90p 401.90p 2336682
15/02/2017 405.00p 406.70p 400.40p 404.00p 1890477
14/02/2017 403.80p 407.50p 403.44p 404.80p 1731736
13/02/2017 406.40p 408.80p 405.50p 406.30p 2006286
10/02/2017 410.40p 414.30p 405.40p 408.30p 2448727
09/02/2017 410.00p 411.90p 408.00p 411.40p 2463685
08/02/2017 402.70p 411.20p 402.70p 410.00p 2417159
07/02/2017 401.50p 405.60p 401.50p 404.50p 2587978
06/02/2017 405.00p 406.19p 401.70p 402.80p 1871753
03/02/2017 404.80p 410.50p 403.80p 404.60p 3604126
02/02/2017 398.20p 408.00p 396.50p 404.80p 3084561
01/02/2017 402.00p 404.17p 398.00p 398.00p 4124321
31/01/2017 392.00p 403.40p 391.10p 400.00p 4097277
30/01/2017 388.30p 393.70p 383.70p 390.50p 3333290
27/01/2017 388.00p 391.00p 383.03p 388.50p 7385445
26/01/2017 391.40p 392.20p 388.00p 389.00p 1499079
25/01/2017 394.00p 394.80p 387.70p 389.30p 2815565
24/01/2017 385.80p 392.20p 384.40p 391.00p 2724808
23/01/2017 385.00p 391.00p 381.55p 387.50p 2745790
20/01/2017 395.50p 395.90p 385.90p 386.60p 3100638
19/01/2017 400.50p 400.50p 394.50p 395.80p 1659718
18/01/2017 397.90p 400.50p 394.00p 400.40p 2790704
17/01/2017 392.70p 400.30p 391.10p 396.70p 4022252
16/01/2017 395.70p 398.60p 393.00p 393.80p 4097418
13/01/2017 399.50p 402.65p 394.10p 397.20p 2729341
12/01/2017 399.80p 404.80p 397.10p 400.00p 2890181
11/01/2017 404.80p 406.30p 400.80p 400.80p 2656039
10/01/2017 408.50p 409.50p 399.60p 404.30p 2915974
09/01/2017 409.70p 411.60p 400.20p 408.30p 3452427
06/01/2017 413.00p 414.10p 408.30p 410.60p 1655742
05/01/2017 403.70p 413.40p 400.30p 410.30p 3126906
04/01/2017 409.90p 411.90p 405.50p 407.70p 1883752
03/01/2017 410.20p 412.00p 408.30p 410.60p 2410878
30/12/2016 409.10p 412.00p 408.10p 409.00p 1340251
29/12/2016 403.70p 410.00p 402.30p 409.80p 2029786
28/12/2016 401.80p 406.00p 397.70p 405.60p 2459935
23/12/2016 394.10p 408.20p 394.10p 404.90p 1367243
22/12/2016 385.00p 396.00p 383.80p 395.00p 1187330
21/12/2016 388.60p 392.00p 385.00p 386.00p 1684799
20/12/2016 387.10p 391.40p 385.90p 390.30p 2404766
19/12/2016 387.10p 389.60p 384.00p 389.10p 2918412
16/12/2016 401.20p 401.99p 386.90p 388.80p 5214232
15/12/2016 392.60p 405.00p 390.80p 403.10p 3342656
14/12/2016 397.10p 397.30p 388.60p 391.00p 4139970
13/12/2016 392.80p 396.70p 387.90p 396.20p 2167978
12/12/2016 392.60p 397.60p 389.80p 389.90p 1948776
09/12/2016 387.00p 394.00p 386.30p 392.60p 2118037
08/12/2016 384.90p 390.60p 384.70p 386.10p 2352624
07/12/2016 395.00p 395.50p 383.70p 384.70p 4020471
06/12/2016 397.60p 401.00p 394.60p 395.30p 3603068
05/12/2016 399.40p 407.20p 398.90p 400.00p 2379081
02/12/2016 404.00p 404.00p 398.20p 402.60p 2402421
01/12/2016 400.20p 407.10p 394.30p 405.00p 3371594
30/11/2016 397.00p 400.70p 394.30p 399.70p 5846578
29/11/2016 402.30p 403.00p 394.30p 403.00p 1939203
28/11/2016 401.20p 404.70p 397.40p 403.50p 2607027
25/11/2016 400.70p 403.02p 397.37p 400.50p 1478723
24/11/2016 402.70p 405.40p 396.80p 403.40p 1598355
23/11/2016 404.00p 410.00p 402.10p 403.00p 4492118
22/11/2016 394.40p 405.20p 394.40p 404.10p 5107672
21/11/2016 393.30p 393.30p 378.50p 392.40p 2913301
18/11/2016 392.30p 396.90p 386.80p 391.90p 3451984
17/11/2016 386.30p 396.10p 385.00p 393.90p 3387350
16/11/2016 384.80p 389.50p 380.80p 384.00p 3797421
15/11/2016 393.60p 393.90p 382.90p 384.70p 3061272
14/11/2016 391.50p 400.60p 390.60p 390.80p 2832100
11/11/2016 399.80p 403.56p 384.90p 387.70p 4373800
10/11/2016 400.00p 410.40p 390.70p 398.90p 10796281
09/11/2016 373.70p 386.00p 361.20p 386.00p 4210217
08/11/2016 367.70p 371.20p 365.40p 370.40p 2399672

*Close Price adjusted for both dividends and splits