Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Aterian Plc (ATN) Share Price

Intraday
Historical

Price	40.00p on 03-04-2025 at 16:30:01
Change	-1.00p -2.44%
Buy	42.00p
Sell	38.00p
Buy / Sell ATN Shares

Last Trade:	Buy 27.00 at 42.00p
Day's Volume:	27
Last Close:	40.00p
Open:	40.00p
ISIN:	GB00BPJMN573

Day's Range	42.00p - 42.00p
52wk Range:	0.575p - 70.00p
Market Capitalisation:	£5m
VWAP:	42.00p
Shares in Issue:	12m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aterian Plc (ATN) Latest Trades
Buy*	27	42.00p	Suspected BUY Trade	11:00:19 - 03-Apr-25
Unknown*	50,000	42.00p	Negotiated Trade	13:43:34 - 01-Apr-25
Unknown*	50,000	41.50p	Negotiated Trade	13:43:26 - 01-Apr-25
Sell*	10,579	38.50p	Ordinary	14:03:55 - 31-Mar-25
Sell*	16,667	38.00p	Ordinary	12:05:46 - 31-Mar-25
Buy*	479	41.70p	Ordinary	10:59:54 - 27-Mar-25
Buy*	599	41.75p	Ordinary	08:18:23 - 27-Mar-25
Sell*	2,000	42.00p	Ordinary	15:40:39 - 26-Mar-25
Buy*	229	43.80p	Ordinary	10:13:03 - 20-Mar-25
Buy*	230	43.80p	Ordinary	08:27:33 - 20-Mar-25

See more Aterian Plc trades

Aterian Plc (ATN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Apr 2025 (Wed)	41.00	41.00	41.00	41.00	0
1st Apr 2025 (Tue)	41.00	41.00	41.00	41.00	100,000
31st Mar 2025 (Mon)	42.00	42.00	41.00	41.00	27,246
28th Mar 2025 (Fri)	42.00	42.00	42.00	42.00	0
27th Mar 2025 (Thu)	41.00	42.00	41.00	42.00	1,078
26th Mar 2025 (Wed)	42.50	42.50	41.00	41.00	2,000
25th Mar 2025 (Tue)	43.00	43.00	42.50	42.50	0
24th Mar 2025 (Mon)	43.00	43.00	43.00	43.00	0
21st Mar 2025 (Fri)	43.00	43.00	43.00	43.00	0
20th Mar 2025 (Thu)	43.80	43.80	43.00	43.00	1,459
19th Mar 2025 (Wed)	44.50	44.50	43.00	43.00	2,000
18th Mar 2025 (Tue)	44.50	44.50	44.50	44.50	667
17th Mar 2025 (Mon)	44.50	44.50	44.50	44.50	845
14th Mar 2025 (Fri)	44.50	44.50	44.50	44.50	0
13th Mar 2025 (Thu)	44.50	46.50	44.50	44.50	335
12th Mar 2025 (Wed)	44.50	44.50	44.50	44.50	10,000
11th Mar 2025 (Tue)	51.50	51.50	44.50	44.50	5,570
10th Mar 2025 (Mon)	51.50	51.50	51.50	51.50	1,154
7th Mar 2025 (Fri)	51.50	51.50	51.50	51.50	5,421
6th Mar 2025 (Thu)	51.50	49.00	49.00	49.00	2,533
5th Mar 2025 (Wed)	51.50	51.50	51.50	51.50	0
4th Mar 2025 (Tue)	51.50	51.50	51.50	51.50	13,500
3rd Mar 2025 (Mon)	51.50	51.50	51.50	51.50	500

See more Aterian Plc price history

Date	Source	Headline
Aterian Plc (ATN) Regulatory News
12th Mar 2025 7:00 am	RNS	Rwanda Update: Mineral Trading
28th Feb 2025 4:35 pm	RNS	Executive Director/PDMR Share Purchases
28th Feb 2025 12:23 pm	RNS	Total Voting Rights
19th Feb 2025 11:04 am	RNS	TR-1: Notification of Major Holdings
14th Feb 2025 4:31 pm	RNS	Increase in EBT Allocation
10th Feb 2025 1:06 pm	RNS	Private Placement and Issue of EBT Shares
10th Feb 2025 7:00 am	RNS	Restart of Rwanda Mineral Trading Operations
28th Jan 2025 7:00 am	RNS	Rio Tinto Drilling Update, Rwanda
8th Jan 2025 7:00 am	RNS	Operational Update: Tata and Azrar Projects
6th Jan 2025 11:15 am	RNS	TR-1: Notification of Major Holdings

See more Aterian Plc regulatory news

FTSE 100 Latest

Value8,474.74

Change-133.74