Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/08/2016 376.60p 388.00p 373.80p 382.40p 6809213
03/08/2016 375.90p 376.70p 368.70p 374.30p 2513705
02/08/2016 369.80p 377.80p 368.80p 373.40p 2882559
01/08/2016 371.40p 372.90p 366.70p 370.70p 3343084
29/07/2016 367.20p 372.00p 366.20p 370.70p 2884377
28/07/2016 366.60p 371.80p 363.50p 366.50p 6953630
27/07/2016 353.40p 372.30p 352.20p 368.60p 3777533
26/07/2016 353.80p 359.90p 350.00p 350.70p 2201392
25/07/2016 347.50p 352.30p 344.60p 350.90p 2530009
22/07/2016 354.90p 354.90p 344.63p 348.00p 2968052
21/07/2016 357.70p 358.90p 350.20p 353.10p 2042998
20/07/2016 354.00p 362.30p 352.10p 358.50p 2089771
19/07/2016 351.40p 354.10p 347.00p 352.10p 1653100
18/07/2016 352.70p 354.55p 345.70p 351.00p 2334043
15/07/2016 350.00p 353.24p 344.20p 346.20p 2611215
14/07/2016 358.50p 361.49p 349.20p 350.60p 3179919
13/07/2016 349.00p 357.70p 349.00p 357.10p 4560153
12/07/2016 347.50p 355.80p 346.60p 353.00p 4137213
11/07/2016 337.80p 348.30p 334.90p 346.50p 3364115
08/07/2016 329.40p 336.00p 324.70p 333.60p 3173930
07/07/2016 316.00p 330.90p 316.00p 329.40p 4317440
06/07/2016 313.40p 318.30p 307.80p 313.80p 5357858
05/07/2016 340.40p 340.64p 309.10p 315.00p 6068767
04/07/2016 364.10p 364.10p 341.20p 341.20p 3625298
01/07/2016 356.90p 364.60p 352.70p 358.60p 3028562
30/06/2016 349.90p 353.40p 338.30p 353.40p 4942849
29/06/2016 352.40p 356.60p 348.40p 350.30p 5370101
28/06/2016 335.90p 349.70p 331.70p 344.80p 4304760
27/06/2016 375.90p 375.90p 320.25p 328.00p 8258249
24/06/2016 355.30p 381.80p 343.10p 379.10p 11787045
23/06/2016 415.20p 421.70p 414.70p 418.00p 2260866
22/06/2016 419.10p 419.10p 412.70p 412.90p 4140958
21/06/2016 410.50p 416.30p 408.10p 414.80p 3687368
20/06/2016 409.80p 419.90p 406.50p 414.30p 3654914
17/06/2016 388.70p 401.70p 388.60p 401.70p 5406497
16/06/2016 390.40p 393.10p 382.50p 389.00p 4543614
15/06/2016 396.40p 398.80p 388.90p 390.40p 3329695
14/06/2016 407.20p 411.70p 391.90p 392.40p 4105625
13/06/2016 417.30p 417.30p 405.70p 407.20p 2875590
10/06/2016 423.00p 425.20p 412.50p 418.00p 5945674
09/06/2016 411.90p 425.00p 399.57p 424.10p 5340038
08/06/2016 400.10p 402.50p 396.40p 402.50p 2746894
07/06/2016 409.60p 410.00p 402.30p 402.80p 2486581
06/06/2016 396.20p 404.90p 391.10p 404.50p 2502270
03/06/2016 399.80p 400.40p 389.30p 395.00p 2053029
02/06/2016 391.40p 400.20p 390.50p 399.40p 2080936
01/06/2016 396.10p 397.76p 388.80p 393.60p 5937765
31/05/2016 395.30p 410.00p 393.00p 393.00p 12471735
27/05/2016 398.40p 402.50p 395.10p 397.70p 1780074
26/05/2016 402.30p 404.10p 395.60p 400.00p 1791754
25/05/2016 405.00p 410.00p 402.10p 403.30p 3866633
24/05/2016 381.90p 406.40p 381.90p 402.60p 4317273
23/05/2016 382.70p 387.20p 379.40p 383.60p 2177387
20/05/2016 382.50p 384.00p 378.80p 383.80p 1575358
19/05/2016 382.10p 382.70p 380.00p 381.70p 1001853
18/05/2016 385.00p 385.60p 380.10p 384.20p 1609978
17/05/2016 383.30p 386.50p 380.70p 385.20p 1348158
16/05/2016 382.10p 382.50p 379.70p 381.00p 860403
13/05/2016 380.90p 386.10p 380.90p 384.40p 2246050
12/05/2016 380.40p 384.30p 380.00p 381.70p 1083634
11/05/2016 381.50p 383.00p 380.30p 381.50p 1602716
10/05/2016 380.10p 383.30p 377.80p 382.00p 1573906
09/05/2016 381.00p 381.40p 375.70p 378.40p 1172532
06/05/2016 375.60p 381.80p 371.90p 378.30p 1078989
05/05/2016 380.10p 380.10p 371.50p 375.00p 1009395
04/05/2016 378.70p 381.00p 376.20p 379.30p 1271197
03/05/2016 377.40p 381.70p 375.90p 381.40p 1736802
29/04/2016 373.00p 377.30p 373.00p 375.00p 3696535
28/04/2016 373.80p 378.90p 371.40p 377.30p 1509082
27/04/2016 371.00p 375.60p 368.50p 373.60p 2108729
26/04/2016 370.10p 372.60p 362.70p 370.60p 2146417
25/04/2016 361.20p 371.00p 358.50p 369.40p 1746878
22/04/2016 364.00p 366.10p 356.30p 357.70p 3420903
21/04/2016 380.50p 380.50p 362.60p 366.20p 4128669
20/04/2016 382.30p 383.70p 376.20p 378.70p 1860924
19/04/2016 381.50p 383.80p 378.90p 383.50p 1587120
18/04/2016 377.80p 384.00p 373.10p 379.90p 1434736
15/04/2016 379.40p 383.40p 374.70p 379.90p 1627416
14/04/2016 382.30p 386.40p 374.20p 378.50p 2224751
13/04/2016 383.00p 384.90p 380.38p 382.70p 1941664
12/04/2016 383.40p 385.34p 379.70p 380.10p 1676305
11/04/2016 385.10p 387.54p 381.70p 383.80p 1242908
08/04/2016 387.50p 387.50p 382.20p 387.50p 2236174
07/04/2016 387.90p 388.20p 384.00p 386.00p 2382306
06/04/2016 388.40p 390.40p 381.00p 388.30p 3232751
05/04/2016 388.90p 393.90p 384.80p 391.30p 2981173
04/04/2016 396.00p 399.10p 389.90p 390.70p 2072373
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

*Close Price adjusted for both dividends and splits