Auto Trader Group Plc

AUTOA
🏛️ uk →
777.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 820.00 821.80 820.00 821.80 1.3K
08:01 823.00 823.00 823.00 823.00 0.1K
08:02 822.00 822.00 821.80 821.80 0.2K
08:03 821.40 821.40 821.40 821.40 0.0K
08:04 821.00 821.00 821.00 821.00 0.0K
08:05 821.00 821.00 819.80 819.80 0.2K
08:06 819.20 819.20 819.20 819.20 1.2K
08:07 819.20 819.20 818.20 818.20 0.7K
08:09 818.30 818.30 817.60 817.60 2.0K
08:10 817.40 817.40 817.40 817.40 1.9K
08:12 818.20 818.20 818.20 818.20 0.0K
08:13 817.40 817.80 817.40 817.80 0.3K
08:14 817.40 817.40 817.40 817.40 0.0K
08:17 818.00 818.00 818.00 818.00 0.0K
08:18 818.20 818.20 818.20 818.20 1.6K
08:21 817.00 817.00 817.00 817.00 0.3K
08:24 816.60 817.20 816.60 817.20 3.3K
08:30 817.60 817.60 817.60 817.60 0.5K
08:31 817.00 817.00 817.00 817.00 0.6K
08:32 816.20 817.00 816.20 817.00 0.0K
08:36 816.80 816.80 816.80 816.80 0.0K
08:39 815.60 815.80 815.60 815.80 1.9K
08:40 815.20 815.20 815.20 815.20 0.0K
08:45 815.40 815.40 815.40 815.40 0.2K
08:48 815.20 815.40 815.20 815.40 1.4K
08:49 815.60 815.60 815.60 815.60 0.0K
08:52 815.80 815.80 815.80 815.80 0.0K
08:53 815.60 816.00 815.60 816.00 1.6K
08:54 816.20 816.40 816.20 816.40 0.5K
08:57 816.80 816.80 816.80 816.80 0.4K
08:58 815.80 815.80 815.80 815.80 0.4K
09:01 816.00 816.00 816.00 816.00 0.9K
09:05 815.40 815.60 815.40 815.60 0.1K
09:06 815.40 815.40 815.40 815.40 0.4K
09:07 815.80 815.80 815.80 815.80 0.2K
09:13 816.00 816.00 816.00 816.00 0.1K
09:18 816.00 816.00 816.00 816.00 0.1K
09:21 816.40 816.40 816.40 816.40 0.0K
09:26 815.80 816.00 815.80 816.00 0.1K
09:27 816.20 816.20 816.20 816.20 0.8K
09:28 815.40 815.40 815.40 815.40 1.6K
09:29 815.80 816.00 815.60 815.60 1.0K
09:30 815.40 815.40 815.40 815.40 0.2K
09:31 815.48 815.48 815.48 815.48 0.0K
09:35 815.60 815.60 815.60 815.60 0.0K
09:36 816.00 816.00 816.00 816.00 0.0K
09:37 815.23 815.80 815.23 815.80 0.1K
09:42 815.40 815.60 815.40 815.60 0.7K
09:43 815.60 815.60 815.60 815.60 0.4K
09:47 816.00 816.00 816.00 816.00 0.0K
09:48 815.80 815.80 815.80 815.80 2.5K
09:50 816.60 816.60 816.60 816.60 2.2K
09:58 817.20 817.20 817.20 817.20 3.3K
10:00 817.80 818.20 817.80 817.80 3.7K
10:04 817.40 817.40 817.40 817.40 0.0K
10:07 817.20 817.40 817.20 817.40 3.2K
10:09 817.20 817.20 817.20 817.20 0.0K
10:10 817.40 817.40 817.40 817.40 0.4K
10:11 817.60 817.60 817.60 817.60 0.4K
10:12 817.80 817.80 817.80 817.80 0.3K
10:16 818.60 818.60 818.60 818.60 0.4K
10:19 818.60 818.60 818.60 818.60 0.1K
10:23 819.20 819.20 819.20 819.20 0.9K
10:24 819.40 820.20 819.40 819.80 0.5K
10:25 819.80 819.80 819.80 819.80 0.2K
10:26 818.80 818.80 818.80 818.80 0.5K
10:27 819.00 819.00 819.00 819.00 0.1K
10:29 819.00 819.00 818.40 818.40 25.5K
10:30 818.60 818.60 818.60 818.60 0.2K
10:32 818.60 818.60 818.60 818.60 1.2K
10:34 818.20 818.20 817.80 817.80 2.1K
10:35 818.00 818.00 818.00 818.00 0.5K
10:42 817.80 817.80 817.80 817.80 0.4K
10:43 818.00 818.00 818.00 818.00 0.0K
10:44 817.60 817.60 817.60 817.60 0.0K
10:45 817.50 817.50 817.50 817.50 0.1K
10:46 817.71 817.71 817.71 817.71 0.1K
10:47 817.40 817.40 817.40 817.40 1.5K
10:49 817.60 817.60 817.60 817.60 0.7K
10:50 817.80 817.80 817.80 817.80 0.2K
10:54 817.80 817.80 817.80 817.80 0.2K
10:56 817.96 817.96 817.96 817.96 0.4K
10:57 818.20 818.20 818.20 818.20 0.0K
11:01 818.40 818.40 818.40 818.40 0.0K
11:06 818.00 818.40 818.00 818.40 0.5K
11:17 818.40 818.40 818.40 818.40 0.0K
11:18 818.51 818.51 818.51 818.51 0.2K
11:21 818.60 818.60 818.60 818.60 0.2K
11:22 818.40 818.40 818.40 818.40 0.0K
11:26 818.40 818.40 818.40 818.40 0.7K
11:32 819.20 819.20 819.11 819.11 0.8K
11:33 819.00 819.00 819.00 819.00 0.0K
11:38 818.40 818.40 818.40 818.40 0.3K
11:40 819.00 819.00 819.00 819.00 0.4K
11:51 819.40 819.40 819.40 819.40 0.5K
11:52 819.40 819.40 819.40 819.40 0.1K
11:53 819.20 819.20 819.20 819.20 0.0K
11:54 819.20 819.20 819.20 819.20 0.6K
11:58 818.80 818.80 818.80 818.80 0.1K
11:59 819.40 819.40 819.40 819.40 0.4K
12:00 819.00 819.69 819.00 819.69 0.8K
12:03 819.40 819.40 819.40 819.40 1.6K
12:06 819.60 819.60 819.60 819.60 0.0K
12:07 819.19 819.19 819.19 819.19 0.1K
12:08 819.20 819.20 819.20 819.20 0.4K
12:13 819.00 819.00 819.00 819.00 0.6K
12:14 818.40 818.40 818.40 818.40 0.5K
12:15 818.60 818.60 818.60 818.60 0.0K
12:21 818.20 818.20 818.20 818.20 0.1K
12:23 817.80 817.80 817.80 817.80 0.2K
12:29 818.00 818.00 818.00 818.00 0.2K
12:32 817.80 817.80 817.80 817.80 0.0K
12:34 817.60 817.60 817.60 817.60 0.2K
12:51 818.40 818.40 818.40 818.40 0.4K
13:02 819.00 820.00 819.00 820.00 0.3K
13:09 820.00 820.00 820.00 820.00 0.2K
13:10 820.40 820.40 820.40 820.40 0.3K
13:15 820.80 821.20 820.80 821.00 3.0K
13:18 820.80 820.80 820.80 820.80 0.7K
13:20 820.60 820.60 820.40 820.40 0.4K
13:22 820.60 820.60 820.60 820.60 0.8K
13:23 821.00 821.00 821.00 821.00 0.0K
13:25 821.00 821.00 821.00 821.00 0.2K
13:26 821.20 821.20 821.20 821.20 0.4K
13:27 821.40 821.40 821.40 821.40 0.0K
13:35 821.40 821.40 821.40 821.40 0.4K
13:39 821.80 821.80 821.80 821.80 0.7K
13:42 821.60 821.60 821.60 821.60 1.5K
13:43 821.40 821.40 821.40 821.40 0.0K
13:45 821.60 822.00 821.60 822.00 22.4K
13:46 822.20 822.20 822.20 822.20 1.1K
13:53 822.60 822.60 822.60 822.60 0.0K
13:57 822.60 822.60 822.60 822.60 0.0K
13:58 822.00 822.00 822.00 822.00 0.3K
13:59 822.40 822.40 822.40 822.40 0.5K
14:03 822.60 822.60 822.20 822.30 2.4K
14:06 822.40 822.40 822.40 822.40 0.9K
14:09 822.40 822.40 822.40 822.40 0.8K
14:11 822.20 822.60 822.20 822.60 0.4K
14:12 822.60 822.60 822.60 822.60 0.1K
14:15 823.00 823.00 823.00 823.00 0.2K
14:18 823.20 823.20 823.20 823.20 0.7K
14:21 823.20 823.20 823.20 823.20 0.5K
14:26 822.80 822.80 822.80 822.80 0.1K
14:29 822.60 822.60 822.40 822.40 0.5K
14:30 822.80 822.80 822.80 822.80 0.1K
14:31 822.20 822.20 822.20 822.20 0.6K
14:33 822.40 823.00 822.40 823.00 1.5K
14:35 822.80 822.80 822.80 822.80 0.5K
14:36 822.80 822.80 822.80 822.80 0.9K
14:37 823.60 823.60 823.60 823.60 0.5K
14:38 824.00 824.00 824.00 824.00 0.0K
14:39 823.60 823.60 823.60 823.60 0.0K
14:41 823.80 823.80 823.80 823.80 0.2K
14:42 823.60 823.60 823.60 823.60 0.1K
14:43 823.60 823.60 823.60 823.60 0.7K
14:44 823.80 823.80 823.40 823.40 0.0K
14:46 822.80 822.80 822.80 822.80 0.6K
14:47 823.20 823.40 823.20 823.40 0.6K
14:49 823.00 823.40 823.00 823.40 2.2K
14:50 823.40 823.40 823.40 823.40 0.0K
14:51 823.60 823.80 823.60 823.80 0.9K
14:52 823.80 823.80 823.80 823.80 0.6K
14:55 823.80 823.80 823.80 823.80 0.2K
14:57 823.80 823.80 823.80 823.80 1.5K
14:59 823.60 823.80 823.60 823.60 0.7K
15:00 824.00 825.20 824.00 825.20 2.0K
15:01 826.00 826.00 825.40 825.40 3.1K
15:02 825.80 825.80 825.80 825.80 0.4K
15:03 825.40 825.40 825.40 825.40 0.0K
15:04 825.60 825.60 825.60 825.60 1.2K
15:05 825.20 826.00 825.20 825.80 2.3K
15:06 825.60 825.60 825.60 825.60 0.3K
15:07 825.60 825.60 825.20 825.20 1.0K
15:08 824.60 824.80 824.60 824.80 1.7K
15:10 824.00 824.00 824.00 824.00 0.3K
15:11 824.20 824.40 824.20 824.40 3.7K
15:12 824.60 824.60 824.60 824.60 0.5K
15:13 824.80 824.80 824.80 824.80 0.4K
15:14 824.80 824.80 824.80 824.80 1.4K
15:15 825.00 825.00 825.00 825.00 0.4K
15:16 825.00 825.00 824.93 824.93 1.7K
15:17 824.92 825.08 824.60 824.80 2.2K
15:19 824.80 824.80 824.80 824.80 0.0K
15:21 824.80 825.00 824.80 825.00 0.1K
15:22 825.20 825.20 825.00 825.00 0.6K
15:23 824.80 824.80 824.40 824.40 2.4K
15:24 824.20 824.40 824.20 824.40 0.3K
15:25 824.60 824.60 824.60 824.60 1.1K
15:26 824.40 824.80 824.40 824.80 1.4K
15:27 824.60 824.60 824.60 824.60 1.1K
15:29 824.60 824.60 824.40 824.40 0.5K
15:30 824.40 824.40 824.40 824.40 1.0K
15:32 824.60 825.00 824.60 825.00 1.7K
15:33 824.60 824.60 824.60 824.60 0.5K
15:34 824.20 824.20 824.00 824.00 0.4K
15:35 823.40 823.40 823.40 823.40 0.0K
15:36 824.00 824.00 824.00 824.00 3.5K
15:37 824.00 824.00 824.00 824.00 0.8K
15:38 824.00 824.00 824.00 824.00 0.1K
15:39 823.60 823.60 823.60 823.60 0.3K
15:41 823.20 823.20 823.20 823.20 0.0K
15:42 823.20 823.80 823.00 823.80 1.9K
15:43 823.80 824.60 823.80 824.60 3.7K
15:44 824.40 824.40 824.40 824.40 0.2K
15:46 824.60 824.80 824.60 824.60 2.3K
15:47 824.80 824.80 824.80 824.80 0.7K
15:48 824.80 824.80 824.80 824.80 0.1K
15:49 824.40 824.40 824.20 824.20 0.1K
15:52 824.20 824.20 824.20 824.20 0.4K
15:53 824.40 824.40 824.20 824.20 1.0K
15:54 824.60 824.60 824.60 824.60 0.8K
15:55 824.80 824.80 824.60 824.60 1.2K
15:58 824.20 824.40 824.20 824.40 0.9K
16:00 824.20 824.20 824.00 824.20 0.9K
16:02 823.80 823.80 823.80 823.80 0.1K
16:03 823.80 824.20 823.80 824.20 1.6K
16:05 825.00 825.20 825.00 825.20 0.5K
16:06 825.20 825.20 825.20 825.20 0.6K
16:07 825.20 825.40 825.20 825.40 1.8K
16:08 825.40 825.40 825.40 825.40 0.8K
16:09 825.20 825.20 825.20 825.20 0.7K
16:10 825.20 825.80 825.20 825.80 2.6K
16:11 825.60 825.60 825.40 825.40 1.9K
16:12 825.20 825.40 825.20 825.40 0.7K
16:13 825.40 825.40 825.40 825.40 0.7K
16:14 825.60 825.60 825.60 825.60 0.0K
16:15 825.20 825.20 825.11 825.11 1.6K
16:16 825.20 825.40 825.20 825.40 2.5K
16:17 825.20 825.20 825.20 825.20 0.7K
16:19 825.00 825.00 825.00 825.00 1.0K
16:20 824.80 824.80 824.80 824.80 0.5K
16:21 824.60 824.80 824.60 824.80 3.0K
16:23 824.60 824.60 824.60 824.60 0.7K
16:24 824.69 824.69 824.40 824.60 2.7K
16:25 824.40 824.40 824.00 824.00 0.8K
16:26 824.20 824.40 824.20 824.20 5.0K
16:27 824.40 824.40 824.40 824.40 0.5K
16:28 824.40 824.40 824.40 824.40 1.6K
16:29 824.20 824.40 824.20 824.20 1.0K
16:35 824.20 824.20 824.20 824.20 530.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available