Shares Magazine
13.50p+0.00 (+0.00%)17 Jul 2025, 17:09
Rainbow Rare Earths Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 13.50p | 14.00p | 13.30p | 13.50p | 759,514 |
| Jul 15, 2025 | 13.50p | 14.00p | 13.00p | 13.30p | 1,364,837 |
| Jul 14, 2025 | 13.50p | 14.00p | 13.00p | 13.30p | 1,289,892 |
| Jul 11, 2025 | 12.25p | 14.50p | 12.13p | 13.30p | 3,498,497 |
| Jul 10, 2025 | 11.25p | 12.50p | 11.00p | 12.50p | 2,443,179 |
| Jul 9, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 443,708 |
| Jul 8, 2025 | 11.25p | 11.38p | 11.00p | 11.10p | 703,946 |
| Jul 7, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 761,744 |
| Jul 4, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 344,132 |
| Jul 3, 2025 | 11.00p | 11.50p | 10.82p | 11.25p | 707,131 |
| Jul 2, 2025 | 11.00p | 11.40p | 10.50p | 11.00p | 277,658 |
| Jul 1, 2025 | 11.00p | 11.45p | 10.80p | 11.00p | 144,839 |
| Jun 30, 2025 | 11.00p | 11.50p | 10.87p | 11.00p | 156,198 |
| Jun 27, 2025 | 11.00p | 11.50p | 10.50p | 11.10p | 178,857 |
| Jun 26, 2025 | 11.25p | 11.50p | 11.00p | 11.00p | 701,279 |
| Jun 25, 2025 | 11.25p | 11.25p | 11.20p | 11.25p | 21,526 |
| Jun 24, 2025 | 11.25p | 11.45p | 11.06p | 11.25p | 180,365 |
| Jun 23, 2025 | 11.00p | 11.50p | 10.50p | 11.25p | 832,963 |
| Jun 20, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 298,238 |
| Jun 19, 2025 | 11.00p | 11.40p | 10.50p | 11.00p | 358,074 |
| Jun 18, 2025 | 11.00p | 11.24p | 10.65p | 11.00p | 323,122 |
| Jun 17, 2025 | 11.25p | 11.50p | 10.90p | 11.00p | 1,508,208 |
| Jun 16, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 521,912 |
| Jun 13, 2025 | 11.00p | 11.19p | 10.84p | 11.00p | 25,053 |
| Jun 12, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 147,822 |
| Jun 11, 2025 | 11.25p | 11.50p | 10.75p | 11.00p | 348,884 |
| Jun 10, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 781,945 |
| Jun 9, 2025 | 11.00p | 11.50p | 10.90p | 11.25p | 345,072 |
| Jun 6, 2025 | 11.00p | 11.47p | 10.75p | 11.00p | 171,443 |
| Jun 5, 2025 | 11.00p | 11.30p | 10.75p | 11.00p | 172,695 |
| Jun 4, 2025 | 11.00p | 10.95p | 10.75p | 11.00p | 271,481 |
| Jun 3, 2025 | 10.75p | 11.00p | 10.50p | 11.00p | 138,574 |
| Jun 2, 2025 | 11.50p | 11.65p | 10.60p | 10.75p | 516,463 |
| May 30, 2025 | 11.50p | 11.40p | 11.20p | 11.50p | 175,504 |
| May 29, 2025 | 11.75p | 12.50p | 11.25p | 11.50p | 899,892 |
| May 28, 2025 | 11.25p | 12.00p | 11.00p | 12.00p | 919,650 |
| May 27, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 597,410 |
| May 23, 2025 | 11.25p | 11.49p | 11.10p | 11.25p | 71,291 |
| May 22, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 118,026 |
| May 21, 2025 | 11.25p | 11.31p | 11.00p | 11.25p | 72,949 |
| May 20, 2025 | 11.50p | 11.50p | 11.00p | 11.25p | 187,446 |
| May 19, 2025 | 11.50p | 11.72p | 11.00p | 11.50p | 403,645 |
| May 16, 2025 | 11.50p | 11.75p | 11.10p | 11.50p | 403,171 |
| May 15, 2025 | 11.25p | 11.50p | 11.00p | 11.50p | 654,339 |
| May 14, 2025 | 11.25p | 11.47p | 11.12p | 11.25p | 275,768 |
| May 13, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 742,131 |
| May 12, 2025 | 11.50p | 11.50p | 11.00p | 11.25p | 396,483 |
| May 9, 2025 | 11.50p | 11.75p | 11.23p | 11.50p | 1,021,557 |
| May 8, 2025 | 11.25p | 12.00p | 11.00p | 11.50p | 363,694 |
| May 7, 2025 | 11.50p | 11.50p | 11.00p | 11.25p | 610,001 |
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 |
|---|---|---|
| Ocado Group PLC | 270.10 | 14.69 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Dunelm Group PLC | 1,195.00 | 4.73 |
| Ncc Group PLC | 147.20 | 3.95 |
| Energean PLC | 950.00 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 73.36 | -10.65 |
| Easyjet PLC | 495.40 | -5.78 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,170.00 | -2.78 |
| Hays PLC | 64.80 | -2.19 |