Shares Magazine
1.68p+0.00 (+0.00%)02 May 2025, 12:19
Harena Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.68p | 1.70p | 1.65p | 1.68p | 800,000 |
| May 1, 2025 | 1.75p | 1.74p | 1.65p | 1.68p | 520,061 |
| Apr 30, 2025 | 1.82p | 1.84p | 1.75p | 1.75p | 409,443 |
| Apr 29, 2025 | 1.65p | 1.88p | 1.70p | 1.82p | 1,389,396 |
| Apr 28, 2025 | 1.65p | 1.70p | 1.66p | 1.65p | 145,677 |
| Apr 25, 2025 | 1.65p | 1.62p | 1.62p | 1.65p | 50,000 |
| Apr 24, 2025 | 1.75p | 1.73p | 1.62p | 1.65p | 396,152 |
| Apr 23, 2025 | 1.77p | 1.79p | 1.50p | 1.75p | 39,759,322 |
| Apr 22, 2025 | 1.75p | 1.89p | 1.62p | 1.77p | 1,050,814 |
| Apr 17, 2025 | 1.70p | 1.77p | 1.76p | 1.70p | 252,108 |
| Apr 16, 2025 | 1.70p | 1.79p | 1.77p | 1.70p | 257,533 |
| Apr 15, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 725,000 |
| Apr 10, 2025 | 1.55p | 1.55p | 1.55p | 1.60p | 500,000 |
| Apr 8, 2025 | 1.55p | 1.60p | 1.56p | 1.55p | 32,742 |
| Apr 7, 2025 | 1.55p | 1.54p | 1.54p | 1.55p | 68,000 |
| Apr 4, 2025 | 1.55p | 1.54p | 1.54p | 1.55p | 20,887 |
| Apr 2, 2025 | 1.55p | 1.56p | 1.47p | 1.55p | 84,268 |
| Apr 1, 2025 | 1.60p | 1.51p | 1.50p | 1.55p | 916,334 |
| Mar 31, 2025 | 1.75p | 1.60p | 1.60p | 1.60p | 124,604 |
| Mar 28, 2025 | 1.63p | 2.05p | 1.50p | 1.63p | 1,760,738 |
| Mar 27, 2025 | 1.63p | 1.75p | 1.73p | 1.63p | 90,263 |
| Mar 26, 2025 | 1.45p | 1.71p | 1.71p | 1.63p | 89,955 |
| Mar 25, 2025 | 2.05p | 1.85p | 1.48p | 1.45p | 1,143,707 |
| Mar 24, 2025 | 2.25p | 2.05p | 1.90p | 2.05p | 1,010,000 |
| Mar 21, 2025 | 3.00p | 3.00p | 3.00p | 3.00p | 86,923 |
Showing 1 to 25 of 25
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.