Shares Magazine
1.15p+0.00 (+0.00%)30 Jun 2025, 13:12
Harena Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 1.15p | 1.16p | 1.00p | 1.15p | 90,000 |
| Jun 26, 2025 | 1.20p | 1.20p | 1.10p | 1.20p | 539,102 |
| Jun 25, 2025 | 1.20p | 1.10p | 1.10p | 1.20p | 10,000 |
| Jun 24, 2025 | 1.23p | 1.15p | 1.15p | 1.20p | 60,000 |
| Jun 23, 2025 | 1.23p | 1.20p | 1.15p | 1.23p | 208,301 |
| Jun 20, 2025 | 1.23p | 1.21p | 1.21p | 1.23p | 25,691 |
| Jun 12, 2025 | 1.23p | 1.25p | 1.15p | 1.23p | 120,000 |
| Jun 11, 2025 | 1.23p | 1.25p | 1.25p | 1.23p | 57,078 |
| Jun 9, 2025 | 1.20p | 1.27p | 1.26p | 1.23p | 157,922 |
| Jun 6, 2025 | 1.10p | 1.26p | 1.06p | 1.20p | 1,153,065 |
| Jun 5, 2025 | 1.15p | 1.16p | 1.10p | 1.10p | 138,821 |
| Jun 4, 2025 | 1.27p | 1.20p | 1.10p | 1.15p | 622,166 |
| Jun 3, 2025 | 1.27p | 1.30p | 1.16p | 1.27p | 110,000 |
| Jun 2, 2025 | 1.27p | 1.27p | 1.16p | 1.27p | 344,169 |
| May 30, 2025 | 1.27p | 1.39p | 1.16p | 1.27p | 52,143 |
| May 29, 2025 | 1.27p | 1.16p | 1.16p | 1.27p | 20,439 |
| May 28, 2025 | 1.15p | 1.20p | 1.10p | 1.27p | 231,364 |
| May 27, 2025 | 1.43p | 1.40p | 1.19p | 1.15p | 336,185 |
| May 23, 2025 | 1.43p | 1.42p | 1.41p | 1.43p | 48,473 |
| May 22, 2025 | 1.43p | 1.40p | 1.40p | 1.43p | 21,224 |
| May 21, 2025 | 1.43p | 1.40p | 1.40p | 1.43p | 33,000 |
| May 20, 2025 | 1.43p | 1.43p | 1.40p | 1.43p | 176,000 |
| May 19, 2025 | 1.57p | 1.55p | 1.40p | 1.43p | 745,144 |
| May 16, 2025 | 1.57p | 1.57p | 1.57p | 1.57p | 264,273 |
| May 14, 2025 | 1.57p | 1.55p | 1.55p | 1.57p | 52,000 |
| May 13, 2025 | 1.65p | 1.55p | 1.55p | 1.57p | 175,000 |
| May 12, 2025 | 1.65p | 1.60p | 1.60p | 1.65p | 75,000 |
| May 9, 2025 | 1.68p | 1.65p | 1.60p | 1.65p | 295,000 |
| May 8, 2025 | 1.68p | 1.68p | 1.65p | 1.68p | 80,662 |
| May 7, 2025 | 1.68p | 1.68p | 1.68p | 1.68p | 150,000 |
| May 6, 2025 | 1.68p | 1.70p | 1.70p | 1.68p | 4,708 |
| 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 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |