Shares Magazine
51.50p+2.50 (+5.10%)07 Mar 2025, 10:28
Aterian PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 51.50p | 55.00p | 48.13p | 49.00p | 2,533 |
| Mar 4, 2025 | 51.50p | 53.38p | 48.00p | 51.50p | 13,500 |
| Mar 3, 2025 | 51.50p | 48.00p | 48.00p | 51.50p | 500 |
| Feb 27, 2025 | 52.50p | 54.89p | 50.90p | 52.50p | 32,713 |
| Feb 20, 2025 | 52.50p | 53.80p | 53.80p | 52.50p | 113 |
| Feb 17, 2025 | 54.00p | 56.49p | 48.00p | 52.50p | 41,078 |
| Feb 14, 2025 | 54.00p | 51.50p | 51.20p | 54.00p | 4,100 |
| Feb 13, 2025 | 54.00p | 57.00p | 53.00p | 54.00p | 227 |
| Feb 12, 2025 | 53.00p | 54.89p | 53.75p | 54.00p | 100,106 |
| Feb 11, 2025 | 54.00p | 52.00p | 47.00p | 53.00p | 20,010 |
| Feb 10, 2025 | 54.00p | 58.00p | 51.50p | 54.00p | 21,453 |
| Feb 7, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 24,700 |
| Feb 6, 2025 | 54.00p | 54.80p | 52.00p | 54.00p | 26,113 |
| Feb 5, 2025 | 54.00p | 52.95p | 52.95p | 54.00p | 25,000 |
| Feb 3, 2025 | 54.00p | 51.25p | 51.00p | 54.00p | 374 |
| Jan 30, 2025 | 54.00p | 51.00p | 51.00p | 51.00p | 699 |
| Jan 29, 2025 | 54.00p | 53.45p | 53.40p | 54.00p | 414 |
| Jan 28, 2025 | 54.00p | 51.00p | 50.00p | 54.00p | 8,812 |
| Jan 24, 2025 | 54.00p | 51.00p | 51.00p | 54.00p | 15,000 |
| Jan 23, 2025 | 54.00p | 51.00p | 51.00p | 54.00p | 10,000 |
| Jan 22, 2025 | 54.00p | 56.90p | 56.90p | 54.00p | 90 |
| Jan 21, 2025 | 53.50p | 54.90p | 50.00p | 54.00p | 10,677 |
| Jan 20, 2025 | 54.00p | 57.00p | 51.00p | 53.50p | 9 |
| Jan 17, 2025 | 54.00p | 55.90p | 53.00p | 54.00p | 20,000 |
| Jan 15, 2025 | 54.50p | 55.95p | 52.55p | 54.00p | 27,415 |
| Jan 14, 2025 | 52.50p | 57.00p | 54.50p | 54.50p | 88,075 |
| Jan 13, 2025 | 47.00p | 52.90p | 45.00p | 52.50p | 94,051 |
| Jan 8, 2025 | 47.00p | 50.00p | 47.20p | 47.00p | 656 |
| Jan 7, 2025 | 47.00p | 47.40p | 44.50p | 47.00p | 1,343 |
| Jan 2, 2025 | 47.00p | 47.45p | 47.45p | 47.00p | 157 |
| Dec 31, 2024 | 46.50p | 46.90p | 46.90p | 47.00p | 5,000 |
| Dec 30, 2024 | 45.50p | 44.90p | 44.90p | 46.50p | 10,000 |
| Dec 24, 2024 | 45.50p | 49.00p | 42.00p | 45.50p | 5 |
| Dec 20, 2024 | 45.50p | 44.90p | 44.90p | 45.50p | 227 |
| Dec 19, 2024 | 47.00p | 49.00p | 42.00p | 45.50p | 87,920 |
| Dec 18, 2024 | 48.70p | 49.00p | 45.00p | 47.00p | 3,718 |
| Dec 17, 2024 | 49.50p | 49.50p | 49.50p | 49.50p | 102 |
| Dec 16, 2024 | 52.50p | 53.00p | 47.50p | 49.50p | 59,429 |
| Dec 13, 2024 | 52.50p | 52.60p | 52.60p | 52.50p | 116 |
| Dec 10, 2024 | 52.50p | 55.00p | 54.50p | 52.50p | 50,000 |
| Dec 5, 2024 | 52.50p | 55.00p | 50.00p | 52.50p | 159 |
| Dec 2, 2024 | 52.50p | 55.00p | 55.00p | 52.50p | 1 |
| Nov 28, 2024 | 51.00p | 51.25p | 51.25p | 51.00p | 140 |
| Nov 25, 2024 | 50.00p | 51.50p | 50.20p | 51.00p | 24,500 |
| Nov 22, 2024 | 50.00p | 52.00p | 51.25p | 50.00p | 60,000 |
| Nov 21, 2024 | 49.50p | 51.50p | 46.00p | 50.00p | 75,055 |
| Nov 19, 2024 | 49.00p | 50.00p | 45.00p | 49.00p | 40,007 |
| Nov 18, 2024 | 49.00p | 48.00p | 48.00p | 49.00p | 40,000 |
| Nov 15, 2024 | 49.00p | 51.75p | 51.75p | 49.00p | 98 |
| Nov 14, 2024 | 49.00p | 51.75p | 51.75p | 49.00p | 118 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.