Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aterian plc (ATN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.82500.0000 (0.00%)
At close: 03:57PM GMT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.83500.83500.83000.82500.825024,000,000
Feb 02, 20230.82500.85000.79400.82500.82502,243,556
Feb 01, 20230.77500.84000.76000.82500.825014,001,555
Jan 31, 20230.60000.79000.55000.74000.740034,138,534
Jan 30, 20230.72500.70000.50200.60000.60001,262,500
Jan 27, 20230.72500.72500.72500.72500.7250-
Jan 26, 20230.72500.72500.72500.72500.7250-
Jan 25, 20230.72500.72500.72500.72500.7250-
Jan 24, 20230.85000.81000.70000.72500.7250244,771
Jan 23, 20230.85000.85000.85000.85000.8500-
Jan 20, 20230.90000.90000.90000.90000.9000-
Jan 19, 20230.90000.90000.90000.90000.9000-
Jan 18, 20230.90000.90000.90000.90000.9000-
Jan 17, 20230.90000.85000.85000.90000.900040,000
Jan 16, 20230.87500.87500.87500.87500.8750-
Jan 13, 20230.87500.87500.87500.87500.8750-
Jan 12, 20230.87500.87500.87500.87500.8750-
Jan 11, 20230.87500.87500.87500.87500.8750-
Jan 10, 20230.87500.87500.87500.87500.8750-
Jan 09, 20230.87500.87500.87500.87500.8750-
Jan 06, 20230.00880.00880.00880.00880.0088-
Jan 05, 20230.00880.00880.00880.00880.0088-
Jan 04, 20230.00880.00880.00880.00880.0088-
Jan 03, 20230.00880.00880.00880.00880.0088-
Dec 30, 20220.87500.87500.87500.87500.8750-
Dec 29, 20220.87500.87500.87500.87500.8750-
Dec 28, 20220.87500.87000.87000.87500.875016,888
Dec 23, 20220.87500.87500.87500.87500.8750-
Dec 22, 20220.87500.87500.87500.87500.8750-
Dec 21, 20220.87500.87500.87500.87500.8750-
Dec 20, 20220.95000.90000.90000.87500.8750100,000
Dec 19, 20220.95000.95000.95000.95000.9500-
Dec 16, 20220.95000.95000.95000.95000.9500-
Dec 15, 20220.95000.95000.95000.95000.9500-
Dec 14, 20220.95000.95000.95000.95000.9500-
Dec 13, 20220.95000.95000.95000.95000.9500-
Dec 12, 20220.95000.92000.91500.95000.9500600,000
Dec 09, 20220.95000.95000.95000.95000.9500-
Dec 08, 20220.95000.92000.92000.95000.9500200,000
Dec 07, 20220.95000.90000.90000.95000.950010,000
Dec 06, 20220.95000.95000.95000.95000.9500-
Dec 05, 20220.95000.95000.95000.95000.9500-
Dec 02, 20220.95000.95000.95000.95000.9500-
Dec 01, 20220.95000.90000.90000.95000.9500500,000
Nov 30, 20220.95000.90000.90000.95000.9500500,000
Nov 29, 20220.95000.95000.95000.95000.9500-
Nov 28, 20220.95000.95000.95000.95000.9500-
Nov 25, 20220.95000.95000.95000.95000.9500-
Nov 24, 20220.95000.95000.95000.95000.9500-
Nov 23, 20220.95000.95000.95000.95000.9500-
Nov 22, 20220.95000.95000.95000.95000.9500-
Nov 21, 20220.95000.95000.95000.95000.9500-
Nov 18, 20220.00950.00950.00950.00950.0095-
Nov 17, 20220.00950.00950.00950.00950.0095-
Nov 16, 20220.00950.00950.00950.00950.0095-
Nov 15, 20220.95000.95000.95000.95000.9500-
Nov 14, 20220.95000.90000.90000.95000.9500650,000
Nov 11, 20220.95000.95000.95000.95000.9500-
Nov 10, 20220.95000.90000.90000.95000.95005,000,000
Nov 09, 20220.95000.90000.90000.95000.9500200
Nov 08, 20220.95000.95000.95000.95000.9500-
Nov 07, 20220.95000.90000.90000.95000.9500222,222
Nov 04, 20220.95000.95000.95000.95000.9500-
Nov 03, 20220.95001.00000.99500.95000.95001,000,000
Nov 02, 20220.95000.90000.90000.95000.9500167,500
Nov 01, 20220.95000.95000.95000.95000.9500-
Oct 31, 20220.95000.95000.95000.95000.9500-
Oct 28, 20220.95000.95000.95000.95000.9500-
Oct 27, 20220.95000.90000.90000.95000.95005,087
Oct 26, 20220.95000.95000.95000.95000.9500-
Oct 25, 20221.10001.00000.90000.95000.9500120,434
Oct 24, 20221.10001.00000.90001.10001.1000342,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement