1. Share Prices

  2. Harena Rare Earths PLC (HREE)

1.78p-0.07 (-3.53%)05 Dec 2025, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harena Rare Earths PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20251.77p1.88p1.70p1.77p212,214
Dec 4, 20251.90p1.98p1.71p1.84p2,567,833
Dec 3, 20251.85p2.11p1.85p1.95p1,056,823
Dec 2, 20251.85p2.00p1.81p1.90p636,854
Dec 1, 20251.80p1.95p1.75p1.85p1,263,003
Nov 28, 20251.90p1.91p1.73p1.80p661,594
Nov 27, 20251.90p1.91p1.80p1.90p1,279,814
Nov 26, 20251.90p2.00p1.80p1.80p1,298,834
Nov 25, 20252.00p1.97p1.80p1.90p977,862
Nov 24, 20252.00p2.04p1.90p2.00p395,000
Nov 21, 20251.95p1.86p1.86p1.95p70,000
Nov 20, 20251.95p2.08p1.80p1.95p709,486
Nov 19, 20252.10p2.10p1.90p2.10p803,294
Nov 18, 20252.15p2.17p2.07p2.10p909,359
Nov 17, 20252.10p2.20p2.00p2.10p1,810,517
Nov 14, 20252.10p2.20p2.00p2.10p1,192,514
Nov 13, 20251.77p2.20p1.75p2.20p3,093,193
Nov 12, 20251.85p2.00p1.73p2.00p1,372,538
Nov 11, 20252.05p2.15p1.80p1.95p2,198,582
Nov 10, 20252.00p2.15p2.15p2.05p7,537
Nov 7, 20252.10p2.15p1.90p2.00p2,192,437
Nov 6, 20252.10p2.07p2.06p2.10p541,490
Nov 5, 20252.30p2.30p2.06p2.20p1,100,460
Nov 4, 20251.90p2.39p2.00p2.30p3,930,190
Nov 3, 20251.90p2.00p1.85p1.90p1,575,507
Oct 31, 20251.80p2.00p1.71p1.90p3,731,155
Oct 30, 20251.80p1.90p1.72p1.89p1,386,581
Oct 29, 20251.73p1.90p1.63p1.80p2,318,085
Oct 28, 20251.73p1.79p1.60p1.77p2,762,290
Oct 27, 20251.75p1.81p1.61p1.76p2,821,912
Oct 24, 20251.65p1.88p1.51p1.78p2,981,083
Oct 23, 20251.70p1.77p1.52p1.65p1,293,441
Oct 22, 20251.90p2.00p1.60p1.66p4,906,328
Oct 21, 20251.77p2.00p1.80p1.90p5,830,763
Oct 20, 20252.05p2.14p1.70p1.77p6,508,166
Oct 17, 20252.40p2.47p1.85p2.04p5,088,741
Oct 16, 20252.25p2.49p2.25p2.40p21,476,219
Oct 15, 20251.88p2.40p1.85p2.40p19,273,787
Oct 14, 20251.77p1.98p1.73p1.96p12,388,384
Oct 13, 20251.75p1.88p1.70p1.80p6,678,911
Oct 10, 20251.75p1.84p1.70p1.75p2,487,097
Oct 9, 20251.68p1.80p1.70p1.80p2,543,191
Oct 8, 20251.80p1.78p1.63p1.70p2,545,785
Oct 7, 20251.88p1.89p1.75p1.80p434,358
Oct 6, 20251.80p2.00p1.75p2.00p5,583,417
Oct 3, 20251.80p0.00p0.00p1.80p0
Oct 2, 20252.05p2.00p1.77p1.80p1,758,714
Oct 1, 20251.75p2.15p1.75p2.08p7,192,753
Sep 30, 20251.85p1.88p1.68p1.75p4,523,763
Sep 29, 20251.70p1.94p1.52p1.85p4,739,254
1234
Showing 1 to 50 of 170

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.