1. Share Prices

  2. Harena Rare Earths PLC (HREE)

1.80p+0.05 (+2.86%)16 Dec 2025, 10:51
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 15, 20251.75p1.83p1.70p1.75p1,102,786
Dec 12, 20251.77p1.82p1.65p1.75p218,748
Dec 11, 20251.77p1.82p1.80p1.80p440,465
Dec 10, 20251.77p1.82p1.71p1.77p388,396
Dec 9, 20251.77p1.82p1.72p1.77p207,500
Dec 8, 20251.77p1.84p1.71p1.77p599,363
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
1234
Showing 1 to 50 of 176

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
Ig Group Holdings PLC1,237.006.09
Wizz Air Holdings PLC1,279.004.07
B&M European Value Retail S.A.168.502.93
W.A.G Payment Solutions PLC100.002.88
Jd Sports Fashion PLC82.922.32
Convatec Group PLC234.802.09