Dark

ATN
ATERIAN PLC
stock LSE

Inactive

Aug 2, 2024

62.50GBX0.000%(0.00)6,650

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	62.50000	62.50000	62.50000	62.50000	0.000%	6,650	0.000%
2024-08-01	62.50000	62.50000	62.50000	62.50000	0.000%	1	0.000%
2024-07-31	62.50000	62.50000	62.50000	62.50000	0.000%	0	0.000%
2024-07-30	59.50000	62.50000	59.50000	62.50000	+5.042%	14,350	0.000%
2024-07-29	59.50000	59.50000	59.50000	59.50000	0.000%	261	+5.042%
2024-07-26	59.50000	59.50000	59.50000	59.50000	0.000%	0	+5.042%
2024-07-25	59.50000	59.50000	59.50000	59.50000	0.000%	100	+5.042%
2024-07-24	59.50000	59.50000	59.50000	59.50000	0.000%	0	+5.042%
2024-07-23	59.50000	59.50000	59.50000	59.50000	0.000%	232	+5.042%
2024-07-22	59.50000	59.50000	59.50000	59.50000	0.000%	2,556	+5.042%
2024-07-19	61.00000	61.00000	59.50000	59.50000	0.000%	44	+5.042%
2024-07-18	59.50000	62.00000	59.50000	59.50000	0.000%	1,595	+5.042%
2024-07-17	59.50000	59.50000	59.50000	59.50000	0.000%	0	+5.042%
2024-07-16	59.50000	59.50000	59.50000	59.50000	0.000%	0	+5.042%
2024-07-15	59.50000	59.50000	59.50000	59.50000	0.000%	202	+5.042%
2024-07-10	60.00000	60.00000	59.50000	59.50000	+1.709%	11,894	+5.042%
2024-07-09	58.50000	58.50000	58.50000	58.50000	0.000%	0	+6.838%
2024-07-08	61.00000	61.00000	58.50000	58.50000	-4.098%	0	+6.838%
2024-07-05	61.00000	61.00000	61.00000	61.00000	0.000%	2,200	+2.459%
2024-07-04	61.00000	62.00000	61.00000	61.00000	0.000%	50	+2.459%
2024-07-03	61.00000	61.00000	61.00000	61.00000	0.000%	4,200	+2.459%
2024-07-02	61.00000	61.00000	61.00000	61.00000	0.000%	0	+2.459%
2024-07-01	61.00000	61.00000	61.00000	61.00000	0.000%	2,900	+2.459%
2024-06-28	61.00000	61.00000	61.00000	61.00000	0.000%	0	+2.459%
2024-06-27	61.00000	61.00000	61.00000	61.00000	0.000%	20,215	+2.459%
2024-06-26	61.00000	61.00000	61.00000	61.00000	0.000%	64,309	+2.459%
2024-06-25	65.00000	65.00000	61.00000	61.00000	-6.154%	3,113	+2.459%
2024-06-24	65.00000	65.00000	65.00000	65.00000	0.000%	0	-3.846%
2024-06-21	65.00000	65.00000	65.00000	65.00000	0.000%	30,000	-3.846%
2024-06-20	65.00000	65.00000	65.00000	65.00000	-4.412%	4,231	-3.846%
2024-06-19	65.00000	68.00000	68.00000	68.00000	+4.615%	5,522	-8.088%
2024-06-18	65.00000	65.00000	65.00000	65.00000	0.000%	455	-3.846%
2024-06-17	65.00000	65.00000	65.00000	65.00000	0.000%	201	-3.846%
2024-06-14	65.00000	65.00000	65.00000	65.00000	0.000%	0	-3.846%
2024-06-13	65.00000	70.00000	65.00000	65.00000	0.000%	11,112	-3.846%
2024-06-12	65.00000	65.00000	65.00000	65.00000	+9,900.000%	12	-3.846%
2024-06-10	0.65000	0.70000	0.65000	0.65000	0.000%	221,081	+9,515.385%
2024-06-07	0.65000	0.65000	0.65000	0.65000	0.000%	0	+9,515.385%
2024-06-06	0.65000	0.65000	0.65000	0.65000	0.000%	2,338,504	+9,515.385%
2024-06-05	0.65000	0.65000	0.65000	0.65000	0.000%	16,500	+9,515.385%
2024-06-04	0.65000	0.65000	0.65000	0.65000	0.000%	156,071	+9,515.385%
2024-06-03	0.65000	0.65000	0.65000	0.65000	0.000%	0	+9,515.385%
2024-05-31	0.65000	0.65000	0.63000	0.65000	0.000%	1,635,220	+9,515.385%
2024-05-30	0.65000	0.65000	0.65000	0.65000	0.000%	1,004,857	+9,515.385%
2024-05-29	0.65000	0.65000	0.65000	0.65000	0.000%	0	+9,515.385%
2024-05-28	0.65000	0.65000	0.65000	0.65000	0.000%	0	+9,515.385%
2024-05-24	0.65000	0.65000	0.65000	0.65000	0.000%	0	+9,515.385%
2024-05-23	0.65000	0.65000	0.65000	0.65000	0.000%	0	+9,515.385%
2024-05-22	0.65000	0.65000	0.65000	0.65000	0.000%	4,857	+9,515.385%
2024-05-21	0.65000	0.65000	0.65000	0.65000	0.000%	75,659	+9,515.385%
2024-05-20	0.65000	0.65000	0.65000	0.65000	0.000%	1,108,000	+9,515.385%
2024-05-17	0.65000	0.65000	0.65000	0.65000	0.000%	430,916	+9,515.385%
2024-05-16	0.65000	0.65000	0.65000	0.65000	0.000%	0	+9,515.385%
2024-05-15	0.65000	0.65000	0.65000	0.65000	0.000%	205,765	+9,515.385%
2024-05-14	0.65000	0.65000	0.65000	0.65000	0.000%	44,844	+9,515.385%
2024-05-13	0.65000	0.65000	0.65000	0.65000	0.000%	5,100,000	+9,515.385%
2024-05-10	0.65000	0.65000	0.65000	0.65000	0.000%	100,000	+9,515.385%
2024-05-09	0.65000	0.65000	0.65000	0.65000	0.000%	1,074,500	+9,515.385%
2024-05-08	0.65000	0.65000	0.65000	0.65000	0.000%	803,037	+9,515.385%
2024-05-07	0.65000	0.65000	0.65000	0.65000	+3.175%	1,112,035	+9,515.385%
2024-05-02	0.63000	0.63000	0.63000	0.63000	0.000%	0	+9,820.635%
2024-05-01	0.65000	0.65000	0.63000	0.63000	+8,589.655%	0	+9,820.635%
2024-03-22	0.00750	0.00750	0.00725	0.00725	-3.333%	0	+861,968.966%
2024-03-21	0.00750	0.00750	0.00750	0.00750	0.000%	240,407	+833,233.333%
2024-03-20	0.00775	0.00775	0.00750	0.00750	-3.226%	400,000	+833,233.333%
2024-03-19	0.00775	0.00775	0.00775	0.00775	0.000%	0	+806,351.613%
2024-03-18	0.00800	0.00800	0.00775	0.00775	-3.125%	100,000	+806,351.613%
2024-03-15	0.00800	0.00800	0.00800	0.00800	0.000%	3,000,000	+781,150.000%
2024-03-14	0.00800	0.00800	0.00800	0.00800	0.000%	500,000	+781,150.000%
2024-03-13	0.00800	0.00800	0.00800	0.00800	+5.263%	0	+781,150.000%
2024-03-12	0.00800	0.00760	0.00760	0.00760	-5.000%	1,500,000	+822,268.421%
2024-03-11	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-03-08	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-03-07	0.00800	0.00800	0.00800	0.00800	0.000%	182,593	+781,150.000%
2024-03-06	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-03-05	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-03-04	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-03-01	0.00800	0.00800	0.00800	0.00800	0.000%	200,000	+781,150.000%
2024-02-29	0.00800	0.00800	0.00800	0.00800	0.000%	4,038,526	+781,150.000%
2024-02-28	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-02-27	0.00800	0.00800	0.00800	0.00800	0.000%	420,799	+781,150.000%
2024-02-26	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-02-23	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-02-22	0.00800	0.00800	0.00800	0.00800	0.000%	40,000	+781,150.000%
2024-02-21	0.00800	0.00800	0.00800	0.00800	0.000%	78,805	+781,150.000%
2024-02-20	0.00750	0.00800	0.00750	0.00800	+6.667%	28,200,000	+781,150.000%
2024-02-19	0.00750	0.00750	0.00750	0.00750	0.000%	0	+833,233.333%
2024-02-16	0.00750	0.00750	0.00750	0.00750	-14.773%	15,375	+833,233.333%
2024-02-15	0.00800	0.00880	0.00880	0.00880	+10.000%	239,250	+710,127.273%
2024-02-14	0.00800	0.00800	0.00800	0.00800	0.000%	125,000	+781,150.000%
2024-02-13	0.00800	0.00800	0.00800	0.00800	0.000%	125,000	+781,150.000%
2024-02-12	0.00800	0.00800	0.00800	0.00800	-5.882%	57,498	+781,150.000%
2024-02-09	0.00800	0.00850	0.00800	0.00850	+6.250%	420,000	+735,194.118%
2024-02-08	0.00800	0.00800	0.00800	0.00800	0.000%	4,500,000	+781,150.000%
2024-02-07	0.00800	0.00800	0.00800	0.00800	0.000%	3,398,582	+781,150.000%
2024-02-06	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-02-05	0.00800	0.00800	0.00800	0.00800	0.000%	145,326	+781,150.000%
2024-02-02	0.00800	0.00800	0.00800	0.00800	0.000%	361,619	+781,150.000%
2024-02-01	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-01-31	0.00800	0.00800	0.00800	0.00800	0.000%	4,662,126	+781,150.000%
2024-01-30	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-01-29	0.00775	0.00800	0.00775	0.00800	+3.226%	24,855	+781,150.000%
2024-01-26	0.00800	0.00800	0.00775	0.00775	-3.125%	1,299,212	+806,351.613%
2024-01-25	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2024-01-24	0.00800	0.00800	0.00800	0.00800	0.000%	19,250	+781,150.000%
2024-01-23	0.00800	0.00800	0.00800	0.00800	0.000%	75,822	+781,150.000%
2024-01-22	0.00825	0.00825	0.00800	0.00800	0.000%	206,041	+781,150.000%
2024-01-19	0.00825	0.00825	0.00800	0.00800	-3.030%	492,952	+781,150.000%
2024-01-18	0.00825	0.00825	0.00825	0.00825	0.000%	459,434	+757,475.758%
2024-01-17	0.00825	0.00825	0.00825	0.00825	0.000%	29,176	+757,475.758%
2024-01-16	0.00825	0.00825	0.00825	0.00825	0.000%	0	+757,475.758%
2024-01-15	0.00875	0.00875	0.00825	0.00825	0.000%	114,489	+757,475.758%
2024-01-12	0.00825	0.00825	0.00825	0.00825	0.000%	158,470	+757,475.758%
2024-01-11	0.00850	0.00850	0.00825	0.00825	-2.941%	2,742,581	+757,475.758%
2024-01-10	0.00850	0.00850	0.00850	0.00850	0.000%	191,346	+735,194.118%
2024-01-09	0.00900	0.00900	0.00850	0.00850	-5.556%	294,274	+735,194.118%
2024-01-08	0.00900	0.00900	0.00900	0.00900	0.000%	1,702,449	+694,344.444%
2024-01-05	0.00875	0.00900	0.00875	0.00900	+2.857%	1,540,110	+694,344.444%
2024-01-04	0.00800	0.00875	0.00800	0.00875	+9.375%	1,745,000	+714,185.714%
2024-01-03	0.00800	0.00800	0.00800	0.00800	0.000%	5,250,000	+781,150.000%
2024-01-02	0.00800	0.00800	0.00800	0.00800	0.000%	2,000,000	+781,150.000%
2023-12-29	0.00800	0.00800	0.00800	0.00800	0.000%	180,000	+781,150.000%
2023-12-28	0.00800	0.00800	0.00800	0.00800	0.000%	1,665,511	+781,150.000%
2023-12-27	0.00800	0.00800	0.00800	0.00800	0.000%	982,632	+781,150.000%
2023-12-22	0.00800	0.00800	0.00800	0.00800	0.000%	96,802	+781,150.000%
2023-12-21	0.00825	0.00825	0.00800	0.00800	-3.030%	731,200	+781,150.000%
2023-12-20	0.00825	0.00825	0.00825	0.00825	0.000%	296,705	+757,475.758%
2023-12-19	0.00850	0.00850	0.00825	0.00825	-2.941%	2,107,875	+757,475.758%
2023-12-18	0.00850	0.00850	0.00850	0.00850	0.000%	300,000	+735,194.118%
2023-12-15	0.00810	0.00850	0.00810	0.00850	0.000%	5,524,398	+735,194.118%
2023-12-14	0.00850	0.00850	0.00850	0.00850	0.000%	2,046,777	+735,194.118%
2023-12-13	0.00850	0.00850	0.00850	0.00850	0.000%	2,811,110	+735,194.118%
2023-12-12	0.00850	0.00850	0.00850	0.00850	0.000%	6,643,877	+735,194.118%
2023-12-11	0.00850	0.00850	0.00850	0.00850	0.000%	2,372,542	+735,194.118%
2023-12-08	0.00850	0.00850	0.00850	0.00850	0.000%	5,684,509	+735,194.118%
2023-12-07	0.00850	0.00850	0.00825	0.00850	0.000%	1,800,163	+735,194.118%
2023-12-06	0.00850	0.00850	0.00850	0.00850	0.000%	361,330	+735,194.118%
2023-12-05	0.00850	0.00850	0.00850	0.00850	0.000%	228,660	+735,194.118%
2023-12-04	0.00850	0.00850	0.00850	0.00850	0.000%	2,545,000	+735,194.118%
2023-12-01	0.00850	0.00850	0.00850	0.00850	0.000%	1,229,424	+735,194.118%
2023-11-30	0.00850	0.00850	0.00850	0.00850	0.000%	3,916,000	+735,194.118%
2023-11-29	0.00850	0.00850	0.00850	0.00850	0.000%	1,862,637	+735,194.118%
2023-11-28	0.00825	0.00900	0.00825	0.00850	+3.030%	2,230,231	+735,194.118%
2023-11-27	0.00825	0.00825	0.00825	0.00825	0.000%	581,069	+757,475.758%
2023-11-24	0.00825	0.00825	0.00825	0.00825	0.000%	3,300,000	+757,475.758%
2023-11-23	0.00825	0.00825	0.00825	0.00825	0.000%	115,529	+757,475.758%
2023-11-22	0.00825	0.00825	0.00825	0.00825	0.000%	111,000	+757,475.758%
2023-11-21	0.00850	0.00850	0.00825	0.00825	-2.941%	6,370,000	+757,475.758%
2023-11-20	0.00850	0.00850	0.00850	0.00850	0.000%	545,000	+735,194.118%
2023-11-17	0.00850	0.00850	0.00850	0.00850	0.000%	0	+735,194.118%
2023-11-16	0.00850	0.00850	0.00850	0.00850	0.000%	663,594	+735,194.118%
2023-11-15	0.00850	0.00850	0.00850	0.00850	0.000%	2,500,000	+735,194.118%
2023-11-14	0.00850	0.00850	0.00850	0.00850	0.000%	5,436,409	+735,194.118%
2023-11-13	0.00850	0.00850	0.00850	0.00850	0.000%	1,000,000	+735,194.118%
2023-11-10	0.00850	0.00850	0.00850	0.00850	0.000%	2,009,750	+735,194.118%
2023-11-09	0.00875	0.00875	0.00825	0.00850	-2.857%	1,255,736	+735,194.118%
2023-11-08	0.00875	0.00875	0.00875	0.00875	0.000%	500,000	+714,185.714%
2023-11-07	0.00925	0.00925	0.00875	0.00875	-5.405%	321,979	+714,185.714%
2023-11-06	0.00950	0.00950	0.00925	0.00925	-2.632%	8,262,500	+675,575.676%
2023-11-03	0.00950	0.00950	0.00950	0.00950	0.000%	611,000	+657,794.737%
2023-11-02	0.00950	0.00950	0.00950	0.00950	0.000%	525,000	+657,794.737%
2023-11-01	0.00950	0.00950	0.00950	0.00950	0.000%	361,573	+657,794.737%
2023-10-31	0.00950	0.00950	0.00950	0.00950	0.000%	226,000	+657,794.737%
2023-10-30	0.01000	0.01000	0.00950	0.00950	-5.000%	575,311	+657,794.737%
2023-10-27	0.01000	0.01000	0.01000	0.01000	0.000%	2,800,000	+624,900.000%
2023-10-26	0.00925	0.01000	0.00925	0.01000	+8.108%	7,150,000	+624,900.000%
2023-10-25	0.01050	0.01050	0.00925	0.00925	-11.905%	805,090	+675,575.676%
2023-10-24	0.01000	0.01050	0.01000	0.01050	+5.000%	723,585	+595,138.095%
2023-10-23	0.01000	0.01000	0.01000	0.01000	0.000%	52,000	+624,900.000%
2023-10-20	0.00975	0.01000	0.00950	0.01000	+2.564%	100,000	+624,900.000%
2023-10-19	0.00975	0.00975	0.00950	0.00975	0.000%	2,299,424	+640,925.641%
2023-10-18	0.00950	0.00975	0.00950	0.00975	+2.632%	5,280,090	+640,925.641%
2023-10-17	0.00950	0.00950	0.00950	0.00950	0.000%	40,000	+657,794.737%
2023-10-16	0.00950	0.00950	0.00950	0.00950	0.000%	4,178,089	+657,794.737%
2023-10-13	0.00950	0.00950	0.00950	0.00950	0.000%	50,000	+657,794.737%
2023-10-12	0.00950	0.00950	0.00950	0.00950	0.000%	0	+657,794.737%
2023-10-11	0.00950	0.00950	0.00950	0.00950	0.000%	1,500,000	+657,794.737%
2023-10-10	0.00950	0.00950	0.00950	0.00950	0.000%	51,965	+657,794.737%
2023-10-09	0.00950	0.00950	0.00950	0.00950	0.000%	1,020,000	+657,794.737%
2023-10-06	0.00950	0.00950	0.00950	0.00950	0.000%	5,366,667	+657,794.737%
2023-10-05	0.01025	0.01025	0.00900	0.00950	-7.317%	2,082,546	+657,794.737%
2023-10-04	0.01050	0.01050	0.01025	0.01025	-2.381%	4,131,000	+609,656.098%
2023-10-03	0.01000	0.01050	0.01000	0.01050	+5.000%	7,182,830	+595,138.095%
2023-10-02	0.00925	0.01000	0.00925	0.01000	+8.108%	8,354,232	+624,900.000%
2023-09-29	0.00825	0.00925	0.00825	0.00925	+12.121%	5,675,000	+675,575.676%
2023-09-28	0.00825	0.00825	0.00825	0.00825	0.000%	914,249	+757,475.758%
2023-09-27	0.00825	0.00825	0.00825	0.00825	0.000%	500,000	+757,475.758%
2023-09-26	0.00825	0.00825	0.00825	0.00825	0.000%	2,800,000	+757,475.758%
2023-09-25	0.00825	0.00825	0.00825	0.00825	0.000%	50,000	+757,475.758%
2023-09-22	0.00825	0.00825	0.00825	0.00825	0.000%	1,063,333	+757,475.758%
2023-09-21	0.00825	0.00875	0.00825	0.00825	0.000%	250,777	+757,475.758%
2023-09-20	0.00825	0.00825	0.00825	0.00825	0.000%	134,056	+757,475.758%
2023-09-19	0.00875	0.00875	0.00825	0.00825	-5.714%	1,781,962	+757,475.758%
2023-09-18	0.00875	0.00875	0.00875	0.00875	0.000%	200,002	+714,185.714%
2023-09-15	0.00875	0.00875	0.00875	0.00875	0.000%	391,022	+714,185.714%
2023-09-14	0.00850	0.00875	0.00850	0.00875	+2.941%	147,818	+714,185.714%
2023-09-13	0.00850	0.00850	0.00850	0.00850	0.000%	2,450,000	+735,194.118%
2023-09-12	0.00900	0.00900	0.00850	0.00850	-5.556%	1,334,500	+735,194.118%
2023-09-11	0.00900	0.00900	0.00900	0.00900	0.000%	0	+694,344.444%
2023-09-08	0.00900	0.00900	0.00900	0.00900	0.000%	150,000	+694,344.444%
2023-09-07	0.00900	0.00900	0.00900	0.00900	0.000%	3,000,000	+694,344.444%
2023-09-06	0.00900	0.00900	0.00875	0.00900	0.000%	2,810,342	+694,344.444%
2023-09-05	0.00900	0.00900	0.00900	0.00900	0.000%	380,659	+694,344.444%
2023-09-04	0.00900	0.00900	0.00900	0.00900	0.000%	70,000	+694,344.444%
2023-09-01	0.00900	0.00900	0.00900	0.00900	0.000%	428,678	+694,344.444%
2023-08-31	0.00900	0.00900	0.00900	0.00900	0.000%	530,833	+694,344.444%
2023-08-30	0.00925	0.00925	0.00900	0.00900	-2.703%	9,015,389	+694,344.444%
2023-08-29	0.00925	0.00950	0.00925	0.00925	0.000%	2,350,001	+675,575.676%
2023-08-25	0.00925	0.00925	0.00925	0.00925	0.000%	50,000	+675,575.676%
2023-08-23	0.00925	0.00925	0.00925	0.00925	0.000%	50,000	+675,575.676%
2023-08-22	0.00925	0.00925	0.00925	0.00925	0.000%	52,127	+675,575.676%
2023-08-21	0.00925	0.00925	0.00925	0.00925	0.000%	0	+675,575.676%
2023-08-18	0.00925	0.00925	0.00925	0.00925	0.000%	647,472	+675,575.676%
2023-08-17	0.00850	0.00925	0.00850	0.00925	+5.714%	2,409,212	+675,575.676%
2023-08-15	0.00875	0.00875	0.00875	0.00875	0.000%	796,236	+714,185.714%
2023-08-14	0.00900	0.00900	0.00875	0.00875	-2.778%	1,688,840	+714,185.714%
2023-08-11	0.00900	0.00900	0.00900	0.00900	0.000%	556,813	+694,344.444%
2023-08-10	0.00950	0.00950	0.00900	0.00900	0.000%	4,257,090	+694,344.444%
2023-08-09	0.00900	0.00900	0.00900	0.00900	-2.703%	1,198,424	+694,344.444%
2023-08-07	0.00925	0.00925	0.00925	0.00925	0.000%	1,036,844	+675,575.676%
2023-08-04	0.00950	0.00950	0.00925	0.00925	-2.632%	3,380,465	+675,575.676%
2023-08-03	0.00950	0.00950	0.00950	0.00950	0.000%	5,047,976	+657,794.737%
2023-08-02	0.00975	0.00975	0.00875	0.00950	-2.564%	11,876,553	+657,794.737%
2023-08-01	0.01300	0.01300	0.00925	0.00975	0.000%	55,323,458	+640,925.641%
2023-07-28	0.00900	0.00975	0.00900	0.00975	+8.333%	1,231,263	+640,925.641%
2023-07-27	0.00900	0.00900	0.00900	0.00900	0.000%	118,000	+694,344.444%
2023-07-26	0.00900	0.00900	0.00900	0.00900	0.000%	4,268,000	+694,344.444%
2023-07-25	0.00950	0.00950	0.00900	0.00900	-5.263%	584,531	+694,344.444%
2023-07-24	0.00950	0.00950	0.00950	0.00950	0.000%	0	+657,794.737%
2023-07-21	0.00950	0.00950	0.00950	0.00950	0.000%	40,000	+657,794.737%
2023-07-20	0.00950	0.00950	0.00950	0.00950	0.000%	0	+657,794.737%
2023-07-19	0.00950	0.00950	0.00950	0.00950	0.000%	334,608	+657,794.737%
2023-07-18	0.00975	0.00975	0.00950	0.00950	-2.564%	3,199,999	+657,794.737%
2023-07-17	0.00975	0.00975	0.00975	0.00975	0.000%	100,000	+640,925.641%
2023-07-14	0.00975	0.00975	0.00975	0.00975	0.000%	435,600	+640,925.641%
2023-07-13	0.00975	0.00975	0.00975	0.00975	0.000%	602,657	+640,925.641%
2023-07-12	0.01000	0.01000	0.00950	0.00975	+2.632%	4,080,263	+640,925.641%
2023-07-11	0.00900	0.00950	0.00900	0.00950	+5.556%	1,922,458	+657,794.737%
2023-07-10	0.00900	0.00900	0.00900	0.00900	0.000%	0	+694,344.444%
2023-07-07	0.00875	0.00900	0.00875	0.00900	+2.857%	220,017	+694,344.444%
2023-07-06	0.00875	0.00875	0.00875	0.00875	0.000%	2,160,054	+714,185.714%
2023-07-05	0.00875	0.00875	0.00875	0.00875	0.000%	8,000,023	+714,185.714%
2023-07-04	0.00875	0.00875	0.00850	0.00875	0.000%	2,949,568	+714,185.714%
2023-07-03	0.00875	0.00875	0.00875	0.00875	0.000%	68,540	+714,185.714%
2023-06-30	0.00875	0.00875	0.00875	0.00875	0.000%	2,423,506	+714,185.714%
2023-06-29	0.00875	0.00875	0.00875	0.00875	0.000%	500,000	+714,185.714%
2023-06-28	0.00875	0.00900	0.00875	0.00875	0.000%	2,562,686	+714,185.714%
2023-06-27	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-06-26	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-06-23	0.00875	0.00875	0.00850	0.00875	0.000%	989,341	+714,185.714%
2023-06-22	0.00875	0.00875	0.00875	0.00875	0.000%	52,052	+714,185.714%
2023-06-21	0.00900	0.00900	0.00875	0.00875	-2.778%	75,000	+714,185.714%
2023-06-20	0.00900	0.00900	0.00900	0.00900	0.000%	3,000,000	+694,344.444%
2023-06-19	0.00950	0.00950	0.00900	0.00900	-5.263%	1,933,582	+694,344.444%
2023-06-16	0.00950	0.00950	0.00950	0.00950	0.000%	6,936,800	+657,794.737%
2023-06-15	0.00950	0.00950	0.00950	0.00950	0.000%	7,311,455	+657,794.737%
2023-06-14	0.00875	0.00950	0.00875	0.00950	+8.571%	19,912,744	+657,794.737%
2023-06-13	0.00825	0.00925	0.00825	0.00875	+6.061%	9,346,191	+714,185.714%
2023-06-12	0.00825	0.00825	0.00825	0.00825	0.000%	500,000	+757,475.758%
2023-06-09	0.00825	0.00825	0.00825	0.00825	0.000%	0	+757,475.758%
2023-06-08	0.00800	0.00825	0.00800	0.00825	+3.125%	3,500,000	+757,475.758%
2023-06-07	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2023-06-06	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2023-06-05	0.00825	0.00825	0.00800	0.00800	-3.030%	1,000,000	+781,150.000%
2023-06-02	0.00825	0.00825	0.00825	0.00825	0.000%	1,066,322	+757,475.758%
2023-06-01	0.00825	0.00825	0.00825	0.00825	0.000%	1,435,895	+757,475.758%
2023-05-31	0.00825	0.00825	0.00825	0.00825	0.000%	22,925	+757,475.758%
2023-05-30	0.00825	0.00830	0.00825	0.00825	0.000%	1,613,112	+757,475.758%
2023-05-26	0.00825	0.00825	0.00825	0.00825	0.000%	100,000	+757,475.758%
2023-05-25	0.00825	0.00825	0.00825	0.00825	0.000%	140,000	+757,475.758%
2023-05-24	0.00825	0.00825	0.00800	0.00825	0.000%	3,000,000	+757,475.758%
2023-05-23	0.00825	0.00825	0.00800	0.00825	0.000%	15,000,000	+757,475.758%
2023-05-22	0.00825	0.00825	0.00825	0.00825	0.000%	500,000	+757,475.758%
2023-05-19	0.00825	0.00825	0.00800	0.00825	0.000%	10,646,955	+757,475.758%
2023-05-18	0.00825	0.00825	0.00825	0.00825	0.000%	14,500,000	+757,475.758%
2023-05-17	0.00825	0.00825	0.00825	0.00825	0.000%	0	+757,475.758%
2023-05-16	0.00825	0.00825	0.00825	0.00825	0.000%	57,659	+757,475.758%
2023-05-15	0.00850	0.00850	0.00825	0.00825	0.000%	2,642,000	+757,475.758%
2023-05-12	0.00825	0.00825	0.00825	0.00825	0.000%	595,238	+757,475.758%
2023-05-11	0.00825	0.00825	0.00825	0.00825	0.000%	3,066,129	+757,475.758%
2023-05-10	0.00825	0.00825	0.00825	0.00825	0.000%	0	+757,475.758%
2023-05-09	0.00850	0.00850	0.00825	0.00825	-2.941%	0	+757,475.758%
2023-05-05	0.00850	0.00850	0.00850	0.00850	0.000%	0	+735,194.118%
2023-05-04	0.00825	0.00850	0.00825	0.00850	+3.030%	2,087,908	+735,194.118%
2023-05-03	0.00775	0.00825	0.00775	0.00825	+6.452%	8,196,361	+757,475.758%
2023-05-02	0.00875	0.00840	0.00775	0.00775	-11.429%	8,306,850	+806,351.613%
2023-04-28	0.00875	0.00875	0.00875	0.00875	0.000%	3,000,000	+714,185.714%
2023-04-27	0.00875	0.00875	0.00875	0.00875	0.000%	507,500	+714,185.714%
2023-04-26	0.00875	0.00875	0.00875	0.00875	0.000%	9,760,332	+714,185.714%
2023-04-25	0.00850	0.00875	0.00850	0.00875	+2.941%	2,308,141	+714,185.714%
2023-04-24	0.00850	0.00850	0.00850	0.00850	0.000%	0	+735,194.118%
2023-04-21	0.00850	0.00850	0.00850	0.00850	0.000%	1,333,850	+735,194.118%
2023-04-20	0.00850	0.00875	0.00850	0.00850	-2.299%	323,999	+735,194.118%
2023-04-19	0.00875	0.00870	0.00850	0.00870	-0.571%	495,000	+718,290.805%
2023-04-18	0.00925	0.00900	0.00875	0.00875	-5.405%	1,549,999	+714,185.714%
2023-04-17	0.00925	0.00925	0.00925	0.00925	0.000%	1,325,000	+675,575.676%
2023-04-14	0.00875	0.00950	0.00875	0.00925	+5.714%	13,986,421	+675,575.676%
2023-04-13	0.00825	0.00900	0.00850	0.00875	+2.941%	444,420	+714,185.714%
2023-04-12	0.00850	0.00850	0.00850	0.00850	0.000%	14,360,303	+735,194.118%
2023-04-11	0.00900	0.00900	0.00850	0.00850	-2.857%	1,471,277	+735,194.118%
2023-04-06	0.00875	0.00875	0.00875	0.00875	0.000%	50,000	+714,185.714%
2023-04-05	0.00850	0.00875	0.00850	0.00875	+2.941%	6,270,000	+714,185.714%
2023-04-04	0.00825	0.00850	0.00825	0.00850	+3.030%	750,000	+735,194.118%
2023-04-03	0.00825	0.00825	0.00825	0.00825	0.000%	4,321,500	+757,475.758%
2023-03-31	0.00825	0.00825	0.00825	0.00825	0.000%	1,644,273	+757,475.758%
2023-03-30	0.00875	0.00875	0.00825	0.00825	-5.714%	735,000	+757,475.758%
2023-03-29	0.00875	0.00875	0.00875	0.00875	0.000%	550,000	+714,185.714%
2023-03-28	0.00875	0.00875	0.00875	0.00875	0.000%	1,156,500	+714,185.714%
2023-03-27	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-03-24	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-03-23	0.00875	0.00875	0.00875	0.00875	0.000%	268,800	+714,185.714%
2023-03-22	0.00925	0.00925	0.00875	0.00875	-5.405%	3,010,000	+714,185.714%
2023-03-21	0.00925	0.00925	0.00925	0.00925	0.000%	85,161	+675,575.676%
2023-03-20	0.00925	0.00925	0.00925	0.00925	0.000%	50,526	+675,575.676%
2023-03-17	0.00925	0.00925	0.00925	0.00925	0.000%	1,000,000	+675,575.676%
2023-03-16	0.00950	0.00950	0.00925	0.00925	-2.632%	1,135,606	+675,575.676%
2023-03-15	0.00975	0.00975	0.00950	0.00950	-2.564%	9,977,813	+657,794.737%
2023-03-14	0.01025	0.01025	0.00975	0.00975	+2.632%	1,205,117	+640,925.641%
2023-03-13	0.00850	0.00950	0.00850	0.00950	+7.955%	12,180,269	+657,794.737%
2023-03-10	0.00900	0.00913	0.00880	0.00880	-4.865%	11,153,504	+710,127.273%
2023-03-09	0.00925	0.00925	0.00925	0.00925	0.000%	0	+675,575.676%
2023-03-08	0.00925	0.00925	0.00925	0.00925	0.000%	0	+675,575.676%
2023-03-07	0.00925	0.00925	0.00925	0.00925	0.000%	0	+675,575.676%
2023-03-06	0.00925	0.00925	0.00925	0.00925	0.000%	3,500,000	+675,575.676%
2023-03-03	0.00925	0.00925	0.00925	0.00925	0.000%	0	+675,575.676%
2023-03-02	0.00850	0.00925	0.00850	0.00925	+8.824%	2,510,526	+675,575.676%
2023-03-01	0.00850	0.00850	0.00850	0.00850	-5.556%	0	+735,194.118%
2023-02-28	0.00850	0.00900	0.00900	0.00900	+5.882%	3,300,040	+694,344.444%
2023-02-27	0.00850	0.00850	0.00850	0.00850	0.000%	2,032,500	+735,194.118%
2023-02-24	0.00825	0.00875	0.00825	0.00850	+3.030%	27,873	+735,194.118%
2023-02-23	0.00825	0.00825	0.00825	0.00825	+3.125%	1,200,000	+757,475.758%
2023-02-22	0.00825	0.00825	0.00800	0.00800	-3.030%	15,528,941	+781,150.000%
2023-02-21	0.00800	0.00825	0.00800	0.00825	+10.000%	1,104,500	+757,475.758%
2023-02-20	0.00800	0.00750	0.00750	0.00750	-6.250%	9,101,900	+833,233.333%
2023-02-17	0.00800	0.00800	0.00800	0.00800	0.000%	0	+781,150.000%
2023-02-16	0.00800	0.00800	0.00800	0.00800	0.000%	1,000,000	+781,150.000%
2023-02-15	0.00825	0.00825	0.00800	0.00800	-3.030%	3,400,000	+781,150.000%
2023-02-14	0.00825	0.00825	0.00825	0.00825	0.000%	69,500	+757,475.758%
2023-02-13	0.00825	0.00825	0.00825	0.00825	0.000%	1,094,075	+757,475.758%
2023-02-10	0.00825	0.00825	0.00825	0.00825	0.000%	6,325,000	+757,475.758%
2023-02-09	0.00825	0.00825	0.00825	0.00825	0.000%	593,000	+757,475.758%
2023-02-08	0.00825	0.00825	0.00825	0.00825	0.000%	0	+757,475.758%
2023-02-07	0.00825	0.00825	0.00825	0.00825	0.000%	25,000	+757,475.758%
2023-02-06	0.00825	0.00825	0.00825	0.00825	0.000%	2,512,284	+757,475.758%
2023-02-03	0.00825	0.00825	0.00825	0.00825	0.000%	16,000,000	+757,475.758%
2023-02-02	0.00825	0.00850	0.00825	0.00825	0.000%	2,243,556	+757,475.758%
2023-02-01	0.00775	0.00825	0.00775	0.00825	+11.486%	14,001,555	+757,475.758%
2023-01-31	0.00600	0.00740	0.00740	0.00740	+23.333%	34,138,534	+844,494.595%
2023-01-30	0.00725	0.00725	0.00575	0.00600	-17.241%	1,262,500	+1,041,566.667%
2023-01-27	0.00725	0.00725	0.00725	0.00725	0.000%	0	+861,968.966%
2023-01-26	0.00725	0.00725	0.00725	0.00725	0.000%	0	+861,968.966%
2023-01-25	0.00700	0.00725	0.00700	0.00725	0.000%	0	+861,968.966%
2023-01-24	0.00850	0.00850	0.00725	0.00725	-14.706%	244,771	+861,968.966%
2023-01-23	0.00850	0.00850	0.00850	0.00850	0.000%	0	+735,194.118%
2023-01-20	0.00875	0.00875	0.00850	0.00850	-5.556%	0	+735,194.118%
2023-01-19	0.00900	0.00900	0.00900	0.00900	0.000%	0	+694,344.444%
2023-01-18	0.00900	0.00900	0.00900	0.00900	0.000%	0	+694,344.444%
2023-01-17	0.00900	0.00900	0.00900	0.00900	0.000%	40,000	+694,344.444%
2023-01-16	0.00900	0.00900	0.00900	0.00900	+2.857%	0	+694,344.444%
2023-01-13	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-12	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-11	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-10	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-09	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-06	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-05	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-04	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2023-01-03	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2022-12-30	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%
2022-12-29	0.00875	0.00875	0.00875	0.00875	0.000%	0	+714,185.714%

.dark-mode .v2ZnbC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2ZnbC{ color: #333333; background-color: white; border: 2px solid #333333; }ATNATERIAN PLCstock LSE

ATN
ATERIAN PLC
stock LSE