1. Share Prices

  2. Aterian PLC (ATN)

0.65p+0.00 (+0.00%)15 May 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aterian PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 20240.65p0.64p0.60p0.65p44,844
May 13, 20240.65p0.64p0.57p0.65p5,100,000
May 10, 20240.65p0.60p0.60p0.65p100,000
May 9, 20240.65p0.67p0.60p0.65p1,074,500
May 8, 20240.65p0.70p0.61p0.65p803,037
May 7, 20240.65p0.69p0.61p0.65p1,112,035
May 3, 20240.63p0.70p0.60p0.65p143,110,488
Apr 30, 20240.65p0.68p0.60p0.65p199,924
Apr 29, 20240.65p0.69p0.67p0.65p1,732,213
Apr 26, 20240.65p0.61p0.61p0.65p150,000
Apr 25, 20240.65p0.67p0.67p0.65p25,668
Apr 24, 20240.70p0.65p0.65p0.65p581,332
Apr 22, 20240.68p0.68p0.65p0.70p259,708
Apr 19, 20240.68p0.65p0.65p0.68p1,119,999
Apr 18, 20240.68p0.66p0.65p0.68p8,010,000
Apr 15, 20240.68p0.70p0.70p0.68p14,387
Apr 12, 20240.68p0.70p0.65p0.68p4,494,000
Apr 11, 20240.57p0.70p0.57p0.68p5,524,500
Apr 10, 20240.57p0.57p0.55p0.57p2,974,766
Apr 9, 20240.60p0.57p0.56p0.57p1,080,000
Apr 8, 20240.70p0.66p0.55p0.60p1,802,029
Apr 5, 20240.70p0.72p0.68p0.70p3,502,906
Apr 4, 20240.65p0.65p0.65p0.70p1,000,000
Apr 3, 20240.70p0.75p0.65p0.70p8,028,403
Mar 28, 20240.70p0.73p0.69p0.70p49,752
Mar 27, 20240.72p0.70p0.65p0.70p1,740,000
Mar 26, 20240.72p0.70p0.70p0.72p300,000
Mar 25, 20240.72p0.67p0.67p0.72p638,172
Mar 21, 20240.75p0.76p0.71p0.75p240,407
Mar 20, 20240.78p0.75p0.75p0.75p400,000
Mar 18, 20240.80p0.75p0.75p0.78p100,000
Mar 15, 20240.80p0.75p0.75p0.80p3,000,000
Mar 14, 20240.80p0.77p0.77p0.80p500,000
Mar 12, 20240.80p0.76p0.76p0.76p1,500,000
Mar 7, 20240.80p0.82p0.75p0.80p182,593
Mar 1, 20240.80p0.75p0.75p0.80p200,000
Feb 29, 20240.80p0.85p0.75p0.80p4,038,526
Feb 27, 20240.80p0.82p0.76p0.80p420,799
Feb 22, 20240.80p0.76p0.76p0.80p40,000
Feb 21, 20240.80p0.83p0.83p0.80p78,805
Feb 20, 20240.75p0.83p0.78p0.80p28,200,000
Feb 16, 20240.75p0.79p0.79p0.75p15,375
Feb 15, 20240.80p0.88p0.75p0.88p239,250
Feb 14, 20240.80p0.75p0.75p0.80p125,000
Feb 13, 20240.80p0.75p0.75p0.80p125,000
Feb 12, 20240.80p0.79p0.75p0.80p57,498
Feb 9, 20240.80p0.85p0.75p0.85p420,000
Feb 8, 20240.80p0.85p0.85p0.80p4,500,000
Feb 7, 20240.80p0.85p0.75p0.80p3,398,582
Feb 5, 20240.80p0.84p0.75p0.80p145,326
12345
Showing 1 to 50 of 218

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Keller Group PLC1,376.0021.13
Hunting PLC443.0018.93
International Distributions Services PLC314.8015.99
Britvic PLC1,018.0010.95
Experian PLC3,752.008.13
Imperial Brands PLC1,986.505.75

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,530.00-14.24
Bank Of Georgia Group PLC4,105.00-13.03
Wood Group (John) PLC185.60-7.48
Burberry Group PLC1,102.00-7.28
Trainline PLC325.60-4.91
Compass Group PLC2,252.00-2.97