Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
07/11/2016 375.30p 375.30p 366.80p 367.50p 2392353
04/11/2016 377.10p 380.10p 365.50p 367.10p 2588416
03/11/2016 373.60p 384.40p 371.90p 377.30p 3287986
02/11/2016 377.40p 379.40p 374.00p 375.20p 1808153
01/11/2016 376.50p 380.60p 372.30p 379.60p 2363441
31/10/2016 376.50p 376.50p 372.00p 374.70p 2316353
28/10/2016 368.40p 377.00p 365.30p 376.50p 2420215
27/10/2016 366.40p 376.00p 364.70p 370.40p 3281714
26/10/2016 374.70p 377.50p 365.60p 366.00p 3590752
25/10/2016 376.30p 381.85p 371.80p 377.10p 2595992
24/10/2016 382.10p 387.00p 376.30p 376.90p 3085265
21/10/2016 378.00p 381.70p 377.20p 378.50p 2304969
20/10/2016 376.20p 379.70p 371.20p 379.70p 3913598
19/10/2016 380.60p 382.90p 368.60p 374.60p 6881452
18/10/2016 375.20p 382.00p 373.70p 382.00p 2577519
17/10/2016 378.90p 378.90p 374.30p 374.40p 3878977
14/10/2016 383.90p 384.40p 379.10p 379.90p 6612561
13/10/2016 382.00p 385.10p 377.00p 381.40p 3893781
12/10/2016 390.70p 391.20p 382.10p 383.00p 3092951
11/10/2016 387.30p 390.60p 383.20p 390.10p 4004791
10/10/2016 395.10p 397.30p 381.60p 387.00p 4164806
07/10/2016 400.00p 406.60p 394.70p 396.40p 3721380
06/10/2016 401.50p 405.30p 398.30p 398.40p 1986998
05/10/2016 406.30p 409.50p 398.60p 398.90p 2223500
04/10/2016 410.60p 419.50p 409.16p 409.20p 3730024
03/10/2016 402.70p 412.60p 402.40p 410.10p 2119453
30/09/2016 398.10p 406.64p 395.20p 405.50p 2550700
29/09/2016 405.00p 409.80p 399.50p 402.70p 2470751
28/09/2016 396.50p 404.50p 396.50p 400.50p 2100339
27/09/2016 399.40p 399.40p 386.00p 395.10p 2234737
26/09/2016 399.90p 399.90p 394.80p 396.10p 1309184
23/09/2016 406.80p 409.82p 400.30p 401.00p 2107092
22/09/2016 409.50p 415.40p 407.10p 408.60p 2302034
21/09/2016 407.00p 410.30p 406.20p 407.70p 3365046
20/09/2016 404.60p 409.00p 404.10p 404.70p 1712835
19/09/2016 403.90p 407.00p 402.90p 406.00p 3754692
16/09/2016 397.70p 402.30p 395.70p 400.00p 3792865
15/09/2016 391.00p 400.90p 390.30p 399.90p 3418152
14/09/2016 393.80p 397.80p 391.30p 392.30p 1561280
13/09/2016 391.70p 398.00p 390.90p 392.20p 1981077
12/09/2016 387.50p 392.60p 385.30p 391.40p 3018379
09/09/2016 402.10p 402.10p 392.50p 394.20p 1505957
08/09/2016 390.00p 407.30p 390.00p 404.10p 6348275
07/09/2016 388.50p 394.80p 386.90p 389.30p 2018671
06/09/2016 386.80p 390.70p 384.70p 387.30p 2783091
05/09/2016 384.00p 388.20p 383.00p 384.90p 1302867
02/09/2016 377.90p 382.90p 376.50p 381.10p 3590342
01/09/2016 373.00p 378.00p 367.60p 376.90p 3529328
31/08/2016 382.10p 382.10p 372.00p 373.10p 7358610
30/08/2016 389.20p 392.70p 382.70p 382.80p 2528334
26/08/2016 393.00p 394.00p 387.50p 391.40p 1187645
25/08/2016 395.50p 396.30p 390.70p 391.20p 3242811
24/08/2016 391.20p 399.30p 389.80p 397.20p 2136011
23/08/2016 390.60p 393.90p 390.10p 392.90p 2180260
22/08/2016 389.40p 394.70p 387.90p 388.90p 1346664
19/08/2016 390.60p 392.60p 387.90p 389.10p 5920984
18/08/2016 394.30p 397.80p 388.40p 390.10p 2182372
17/08/2016 387.90p 391.03p 385.50p 390.00p 4191130
16/08/2016 387.70p 391.10p 385.30p 386.90p 1588068
15/08/2016 388.10p 389.90p 385.10p 389.10p 3088589
12/08/2016 391.40p 391.70p 382.80p 386.50p 2042047
11/08/2016 388.20p 392.60p 383.40p 390.80p 3172900
10/08/2016 388.50p 388.50p 382.10p 386.00p 6832575
09/08/2016 390.00p 390.60p 387.70p 388.40p 3630816
08/08/2016 391.70p 391.80p 384.60p 389.00p 3157192
05/08/2016 385.20p 390.40p 379.80p 388.30p 3110913
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

*Close Price adjusted for both dividends and splits