Shares Magazine
9.50p-0.25 (-2.56%)28 Mar 2025, 16:35
Rainbow Rare Earths Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 9.75p | 9.85p | 9.50p | 9.50p | 291,990 |
| Mar 27, 2025 | 9.75p | 10.00p | 9.55p | 9.75p | 256,719 |
| Mar 26, 2025 | 9.75p | 9.80p | 9.68p | 9.75p | 42,523 |
| Mar 25, 2025 | 9.75p | 9.83p | 9.55p | 9.75p | 206,435 |
| Mar 24, 2025 | 9.75p | 9.83p | 9.68p | 9.75p | 13,255 |
| Mar 21, 2025 | 9.75p | 9.83p | 9.68p | 9.75p | 11,332 |
| Mar 20, 2025 | 9.75p | 9.85p | 9.50p | 9.75p | 206,800 |
| Mar 19, 2025 | 9.75p | 9.85p | 9.68p | 9.75p | 89,311 |
| Mar 18, 2025 | 10.00p | 10.00p | 9.50p | 9.66p | 1,282,050 |
| Mar 17, 2025 | 9.75p | 10.50p | 9.50p | 10.00p | 365,190 |
| Mar 14, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 355,950 |
| Mar 13, 2025 | 10.00p | 10.38p | 9.50p | 9.75p | 852,916 |
| Mar 12, 2025 | 9.50p | 10.25p | 9.28p | 10.10p | 1,555,669 |
| Mar 11, 2025 | 9.50p | 9.75p | 9.21p | 9.50p | 152,717 |
| Mar 10, 2025 | 10.38p | 10.50p | 9.20p | 9.50p | 2,062,653 |
| Mar 7, 2025 | 10.63p | 10.75p | 10.00p | 10.30p | 412,922 |
| Mar 6, 2025 | 10.75p | 10.70p | 10.25p | 10.63p | 292,560 |
| Mar 5, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 453,650 |
| Mar 4, 2025 | 11.25p | 11.50p | 10.50p | 10.75p | 889,856 |
| Mar 3, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 189,271 |
| Feb 28, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 215,435 |
| Feb 27, 2025 | 12.00p | 12.00p | 11.00p | 11.25p | 571,218 |
| Feb 26, 2025 | 12.00p | 11.92p | 11.75p | 12.00p | 500,889 |
| Feb 25, 2025 | 12.13p | 12.25p | 12.00p | 12.00p | 294,868 |
| Feb 24, 2025 | 12.13p | 12.20p | 12.00p | 12.13p | 1,536,774 |
| Feb 21, 2025 | 12.13p | 12.14p | 12.00p | 12.13p | 301,166 |
| Feb 20, 2025 | 12.13p | 12.25p | 12.00p | 12.13p | 226,006 |
| Feb 19, 2025 | 12.13p | 12.10p | 12.00p | 12.00p | 612,407 |
| Feb 18, 2025 | 12.13p | 12.25p | 12.00p | 12.00p | 601,601 |
| Feb 17, 2025 | 12.13p | 12.24p | 12.00p | 12.00p | 637,278 |
| Feb 14, 2025 | 12.13p | 12.04p | 12.01p | 12.13p | 73,984 |
| Feb 13, 2025 | 12.00p | 12.10p | 11.75p | 12.00p | 328,542 |
| Feb 12, 2025 | 12.25p | 12.50p | 11.75p | 12.00p | 1,484,401 |
| Feb 11, 2025 | 12.25p | 12.07p | 12.03p | 12.25p | 1,287,872 |
| Feb 10, 2025 | 12.01p | 12.60p | 12.00p | 12.25p | 207,424 |
| Feb 7, 2025 | 12.25p | 12.25p | 12.03p | 12.20p | 218,768 |
| Feb 6, 2025 | 12.25p | 12.50p | 12.00p | 12.00p | 364,381 |
| Feb 5, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 426,428 |
| Feb 4, 2025 | 12.25p | 12.25p | 12.00p | 12.25p | 263,134 |
| Feb 3, 2025 | 12.25p | 12.50p | 11.75p | 12.25p | 3,106,778 |
| Jan 31, 2025 | 12.25p | 12.25p | 12.03p | 12.25p | 77,644 |
| Jan 30, 2025 | 12.25p | 12.40p | 12.00p | 12.25p | 50,051 |
| Jan 29, 2025 | 12.25p | 12.25p | 12.00p | 12.25p | 445,319 |
| Jan 28, 2025 | 12.25p | 12.25p | 12.02p | 12.25p | 1,679,978 |
| Jan 27, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 349,637 |
| Jan 24, 2025 | 12.25p | 12.25p | 12.00p | 12.25p | 106,558 |
| Jan 23, 2025 | 12.25p | 12.30p | 12.03p | 12.25p | 243,113 |
| Jan 22, 2025 | 12.25p | 12.47p | 12.10p | 12.25p | 319,241 |
| Jan 21, 2025 | 12.50p | 13.00p | 12.05p | 12.20p | 369,903 |
| Jan 20, 2025 | 12.50p | 12.63p | 12.00p | 12.50p | 138,946 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.