Shares Magazine
47.00p+0.00 (+0.00%)02 Jan 2025, 09:53
Aterian PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 13, 2024 | 49.00p | 53.00p | 52.50p | 49.00p | 50,000 |
| Nov 8, 2024 | 49.00p | 53.00p | 45.00p | 49.00p | 82 |
| Nov 7, 2024 | 49.00p | 52.00p | 45.00p | 49.00p | 44 |
| Nov 6, 2024 | 49.00p | 52.00p | 52.00p | 49.00p | 193 |
| Nov 5, 2024 | 49.00p | 52.00p | 52.00p | 49.00p | 1,923 |
| Oct 31, 2024 | 49.00p | 53.00p | 45.00p | 49.00p | 49 |
| Oct 29, 2024 | 49.00p | 52.70p | 52.00p | 49.00p | 80 |
| Oct 25, 2024 | 49.00p | 51.00p | 51.00p | 49.00p | 30,000 |
| Oct 24, 2024 | 49.00p | 49.00p | 49.00p | 49.00p | 30,000 |
| Oct 22, 2024 | 49.00p | 53.00p | 52.75p | 49.00p | 324 |
| Oct 21, 2024 | 49.00p | 53.00p | 52.50p | 49.00p | 70,015 |
| Oct 17, 2024 | 47.50p | 53.00p | 50.00p | 49.00p | 61,119 |
| Oct 16, 2024 | 50.00p | 50.00p | 50.00p | 53.50p | 36,000 |
| Oct 15, 2024 | 53.50p | 55.95p | 55.95p | 53.50p | 109 |
| Oct 8, 2024 | 53.50p | 57.00p | 57.00p | 53.50p | 1,000 |
| Oct 7, 2024 | 53.50p | 55.95p | 55.95p | 53.50p | 109 |
| Oct 4, 2024 | 53.50p | 55.95p | 55.95p | 53.50p | 108 |
| Oct 3, 2024 | 53.50p | 55.00p | 50.00p | 53.50p | 20,528 |
| Oct 2, 2024 | 53.50p | 57.00p | 57.00p | 53.50p | 21 |
| Oct 1, 2024 | 53.50p | 55.95p | 53.50p | 53.50p | 22,599 |
| Sep 30, 2024 | 53.50p | 50.00p | 50.00p | 53.50p | 1 |
| Sep 27, 2024 | 53.50p | 53.00p | 53.00p | 53.50p | 25,285 |
| Sep 25, 2024 | 53.50p | 57.00p | 50.00p | 53.50p | 1,945 |
| Sep 24, 2024 | 51.50p | 51.50p | 48.25p | 52.50p | 35,816 |
| Sep 23, 2024 | 55.50p | 55.00p | 48.00p | 51.50p | 45,923 |
| Sep 20, 2024 | 56.50p | 56.00p | 56.00p | 56.50p | 217 |
| Sep 19, 2024 | 56.50p | 50.00p | 50.00p | 56.50p | 25,000 |
| Sep 17, 2024 | 56.50p | 57.00p | 57.00p | 56.50p | 211 |
| Sep 16, 2024 | 56.50p | 53.00p | 53.00p | 56.50p | 11 |
| Sep 13, 2024 | 57.50p | 57.65p | 55.00p | 56.50p | 4,286 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 118.00 | 6.88 |
| Raspberry Pi Holdings PLC | 662.00 | 5.92 |
| Endeavour Mining PLC | 1,495.00 | 4.91 |
| Fresnillo PLC | 649.50 | 4.51 |
| Ocado Group PLC | 315.20 | 4.27 |
| Marks And Spencer Group PLC | 389.30 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Plus500 LTD | 2,560.00 | -5.47 |
| Trainline PLC | 413.60 | -4.26 |
| Integrafin Holdings PLC | 331.00 | -4.20 |
| Foresight Group Holdings Limited | 398.00 | -3.16 |
| Marshalls PLC | 285.50 | -3.06 |
| B&M European Value Retail S.A. | 356.80 | -2.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.