Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/06/2015 302.50p 305.00p 299.00p 301.00p 2492336
16/06/2015 305.25p 305.25p 299.25p 299.75p 1190284
15/06/2015 299.75p 309.00p 294.25p 303.50p 5494527
12/06/2015 291.50p 300.00p 291.50p 297.25p 1552205
11/06/2015 289.00p 298.00p 288.00p 296.50p 1352557
10/06/2015 291.75p 295.00p 290.00p 294.00p 938084
09/06/2015 289.00p 293.00p 285.75p 290.75p 919100
08/06/2015 285.75p 291.25p 282.75p 287.75p 720211
05/06/2015 287.50p 292.50p 285.00p 288.50p 1123536
04/06/2015 286.50p 292.00p 286.00p 287.25p 1195599
03/06/2015 288.50p 289.00p 284.75p 289.00p 1305183
02/06/2015 287.00p 287.25p 283.00p 287.25p 1377242
01/06/2015 284.00p 286.88p 280.25p 285.00p 1167857
29/05/2015 286.00p 286.00p 280.75p 284.25p 746920
28/05/2015 289.50p 289.50p 283.75p 286.00p 766301
27/05/2015 292.50p 292.50p 282.50p 284.50p 646633
26/05/2015 288.50p 293.06p 283.00p 284.75p 1378711
22/05/2015 295.00p 295.00p 287.50p 288.00p 556338
21/05/2015 294.50p 294.50p 286.81p 287.75p 1909515
20/05/2015 287.00p 290.00p 287.00p 287.75p 1020866
19/05/2015 287.75p 289.75p 282.00p 287.25p 983704
18/05/2015 288.50p 293.94p 285.00p 287.50p 972490
15/05/2015 299.00p 299.00p 288.25p 293.75p 1572053
14/05/2015 291.00p 296.00p 291.00p 295.50p 3105923
13/05/2015 292.75p 293.75p 285.95p 290.00p 4239964
12/05/2015 284.50p 292.00p 284.00p 288.00p 3633656
11/05/2015 275.00p 285.00p 272.50p 284.50p 2961227
08/05/2015 272.00p 277.25p 270.25p 275.00p 804071
07/05/2015 275.00p 277.00p 261.75p 269.00p 1626453
06/05/2015 267.00p 275.00p 267.00p 274.25p 1998767
05/05/2015 277.00p 277.00p 269.00p 273.50p 1079229
01/05/2015 272.75p 276.25p 268.00p 270.00p 1698759
30/04/2015 270.00p 273.00p 269.50p 272.00p 539058
29/04/2015 280.00p 280.00p 270.75p 271.50p 3613181
28/04/2015 279.75p 280.00p 272.50p 274.75p 2715407
27/04/2015 273.75p 279.50p 272.75p 279.50p 1836756
24/04/2015 256.50p 272.00p 256.50p 270.00p 2632958
23/04/2015 265.25p 265.75p 260.25p 262.00p 765156
22/04/2015 266.25p 270.00p 265.00p 265.75p 386219
21/04/2015 275.00p 275.00p 269.50p 270.50p 857066
20/04/2015 270.00p 275.00p 270.00p 274.00p 2817255
17/04/2015 270.75p 274.50p 270.00p 272.75p 1206612
16/04/2015 274.75p 274.75p 270.00p 271.00p 272191
15/04/2015 272.25p 273.50p 266.75p 271.00p 625439
14/04/2015 272.00p 276.00p 270.00p 273.00p 1306505
13/04/2015 268.00p 271.00p 265.00p 270.50p 1322670
10/04/2015 266.00p 270.00p 260.50p 266.50p 549407
09/04/2015 266.00p 266.00p 263.00p 264.50p 727706
08/04/2015 268.25p 269.00p 263.00p 263.50p 538798
07/04/2015 265.00p 270.00p 262.50p 267.25p 1020223
02/04/2015 264.25p 265.00p 258.25p 263.00p 2409818
01/04/2015 251.75p 260.00p 251.75p 259.00p 5377592
31/03/2015 256.75p 259.75p 250.00p 251.75p 5343378
30/03/2015 255.00p 256.00p 250.25p 254.50p 2513120
27/03/2015 260.00p 262.75p 250.00p 252.50p 5471747
26/03/2015 260.75p 260.75p 256.00p 257.00p 4585661
25/03/2015 266.50p 266.50p 260.00p 260.75p 4376857
24/03/2015 264.75p 267.00p 261.50p 265.00p 7885243

*Close Price adjusted for both dividends and splits