1. Share Prices

  2. Altona Rare Earths PLC (REE)

1.33p+0.00 (+0.00%)08 May 2024, 11:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altona Rare Earths PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20241.32p1.37p1.35p1.32p106,935
May 7, 20241.32p1.27p1.25p1.32p44,148
Apr 30, 20241.38p1.47p1.17p1.32p948,703
Apr 29, 20241.38p1.50p1.27p1.38p387,126
Apr 26, 20241.38p1.38p1.28p1.38p2,087
Apr 25, 20241.50p1.73p1.25p1.38p60,779
Apr 24, 20241.63p1.35p1.35p1.50p67,044
Apr 22, 20241.63p1.57p1.53p1.63p6,370
Apr 16, 20241.63p1.57p1.57p1.63p2,000
Apr 15, 20241.63p1.57p1.53p1.63p136,035
Apr 12, 20241.63p1.57p1.50p1.63p119,970
Apr 11, 20241.50p1.66p1.50p1.63p173,959
Apr 10, 20241.50p1.69p1.35p1.50p79,343
Apr 9, 20241.13p1.90p1.00p1.50p2,303,041
Apr 8, 20241.13p1.01p1.00p1.13p366
Apr 5, 20241.13p1.09p1.09p1.13p26,715
Apr 4, 20241.25p1.13p1.00p1.13p4,301,004
Apr 2, 20241.13p1.00p1.00p1.13p64
Mar 28, 20241.13p1.25p1.00p1.13p354,214
Mar 27, 20241.13p1.25p1.00p1.13p501,386
Mar 26, 20241.13p1.09p1.09p1.13p14,800
Mar 25, 20241.13p1.00p1.00p1.13p942
Mar 22, 20241.13p1.00p1.00p1.13p180,000
Mar 21, 20241.13p1.20p1.09p1.13p144,896
Mar 20, 20241.48p1.33p1.00p1.13p282,768
Mar 19, 20241.48p1.36p1.20p1.48p35,005
Mar 18, 20241.48p1.40p1.40p1.48p77,529
Mar 13, 20241.75p2.00p1.20p1.48p125,000
Mar 12, 20241.75p1.57p1.25p1.75p44,362
Mar 5, 20241.75p1.51p1.50p1.75p760
Mar 1, 20241.88p1.75p1.69p1.75p29,799
Feb 29, 20241.88p1.85p1.50p1.88p80,313
Feb 28, 20241.88p1.85p1.75p1.88p3,139
Feb 27, 20241.88p1.85p1.85p1.88p7,424
Feb 26, 20241.88p1.75p1.75p1.88p73,049
Feb 23, 20241.88p1.77p1.75p1.88p2,340,000
Feb 22, 20241.88p1.85p1.75p1.88p35,010
Feb 21, 20241.88p1.75p1.75p1.88p26,322
Feb 20, 20241.88p1.85p1.85p1.88p10,000
Feb 19, 20241.88p1.87p1.75p1.88p28,038
Feb 16, 20241.88p1.90p1.75p1.88p545,318
Feb 14, 20241.88p1.82p1.75p1.88p64,729
Feb 9, 20241.88p1.95p1.75p1.88p10,769
Feb 6, 20241.88p1.95p1.75p1.88p2,426,000
Feb 5, 20241.88p1.88p1.88p1.88p16,000
Feb 2, 20241.88p1.98p1.88p1.88p81,124
Feb 1, 20241.88p2.10p1.77p1.88p12,010
Jan 30, 20241.88p1.88p1.88p2.13p5,000
Jan 29, 20242.00p2.06p1.50p2.13p791,278
Jan 25, 20242.00p2.00p2.00p2.13p2,000
1234
Showing 1 to 50 of 194

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC300.007.30
Bakkavor Group PLC122.503.81
Watches Of Switzerland Group PLC337.203.75
Genuit Group PLC457.503.62
Sdcl Energy Efficiency Income Trust PLC65.593.29
Helios Towers PLC110.003.19