Shares Magazine
1.38p+0.05 (+3.77%)05 Mar 2025, 17:15
Altona Rare Earths PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 1.32p | 1.33p | 1.33p | 1.38p | 300,000 |
| Mar 4, 2025 | 1.38p | 1.34p | 1.30p | 1.32p | 655,552 |
| Mar 3, 2025 | 1.38p | 1.31p | 1.31p | 1.38p | 16,045 |
| Feb 28, 2025 | 1.38p | 1.45p | 1.31p | 1.38p | 2,623,561 |
| Feb 27, 2025 | 1.38p | 1.45p | 1.45p | 1.38p | 4,999 |
| Feb 26, 2025 | 1.38p | 1.38p | 1.34p | 1.38p | 290,000 |
| Feb 25, 2025 | 1.38p | 1.41p | 1.34p | 1.38p | 32,289 |
| Feb 24, 2025 | 1.38p | 1.34p | 1.34p | 1.38p | 1,000 |
| Feb 21, 2025 | 1.38p | 1.35p | 1.35p | 1.38p | 250,000 |
| Feb 18, 2025 | 1.38p | 1.43p | 1.33p | 1.38p | 190,125 |
| Feb 17, 2025 | 1.38p | 1.44p | 1.33p | 1.38p | 1,617,819 |
| Feb 14, 2025 | 1.38p | 1.45p | 1.33p | 1.38p | 354,873 |
| Feb 13, 2025 | 1.30p | 1.43p | 1.23p | 1.30p | 1,357,636 |
| Feb 12, 2025 | 1.35p | 1.30p | 1.30p | 1.30p | 158,965 |
| Feb 11, 2025 | 1.35p | 1.35p | 1.30p | 1.35p | 3,873 |
| Feb 10, 2025 | 1.32p | 1.45p | 1.20p | 1.35p | 7,106,087 |
| Feb 7, 2025 | 1.35p | 1.35p | 1.30p | 1.35p | 434,281 |
| Feb 6, 2025 | 1.35p | 1.35p | 1.21p | 1.35p | 500,222 |
| Feb 5, 2025 | 1.35p | 1.35p | 1.30p | 1.35p | 265,017 |
| Feb 4, 2025 | 1.35p | 1.40p | 1.26p | 1.35p | 1,644,789 |
| Feb 3, 2025 | 1.20p | 1.25p | 1.25p | 1.35p | 560,714 |
| Jan 31, 2025 | 1.25p | 1.27p | 1.15p | 1.20p | 584,739 |
| Jan 30, 2025 | 1.20p | 1.25p | 1.25p | 1.25p | 25,000 |
| Jan 29, 2025 | 1.45p | 1.37p | 1.11p | 1.25p | 587,456 |
| Jan 28, 2025 | 1.45p | 1.51p | 1.30p | 1.45p | 470,769 |
| Jan 27, 2025 | 1.45p | 1.31p | 1.31p | 1.45p | 14 |
| Jan 24, 2025 | 1.35p | 1.31p | 1.31p | 1.35p | 1 |
| Jan 23, 2025 | 1.35p | 1.38p | 1.30p | 1.35p | 678,462 |
| Jan 22, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 880,050 |
| Jan 21, 2025 | 1.35p | 1.30p | 1.30p | 1.35p | 100,045 |
| Jan 20, 2025 | 1.35p | 1.40p | 1.25p | 1.35p | 3,211,446 |
| Jan 17, 2025 | 1.40p | 1.38p | 1.32p | 1.35p | 105,792 |
| Jan 16, 2025 | 1.45p | 1.40p | 1.40p | 1.40p | 86,582 |
| Jan 15, 2025 | 1.45p | 1.40p | 1.40p | 1.45p | 100,000 |
| Jan 14, 2025 | 1.55p | 1.40p | 1.40p | 1.45p | 72,283 |
| Jan 13, 2025 | 1.50p | 1.51p | 1.41p | 1.55p | 300,155 |
| Jan 10, 2025 | 1.50p | 1.52p | 1.40p | 1.50p | 83,582 |
| Jan 9, 2025 | 1.50p | 1.40p | 1.40p | 1.50p | 143,072 |
| Jan 8, 2025 | 1.50p | 1.55p | 1.40p | 1.50p | 297,792 |
| Jan 7, 2025 | 1.50p | 1.43p | 1.43p | 1.50p | 143,326 |
| Jan 6, 2025 | 1.40p | 1.50p | 1.49p | 1.50p | 326,462 |
| Jan 3, 2025 | 1.40p | 1.50p | 1.35p | 1.40p | 37,040 |
| Jan 2, 2025 | 1.50p | 1.50p | 1.35p | 1.40p | 74,243 |
| Dec 30, 2024 | 1.60p | 1.50p | 1.40p | 1.50p | 246,877 |
| Dec 27, 2024 | 1.60p | 1.67p | 1.50p | 1.60p | 469,317 |
| Dec 24, 2024 | 1.45p | 1.57p | 1.50p | 1.60p | 109,083 |
| Dec 23, 2024 | 1.45p | 1.50p | 1.41p | 1.45p | 2,082,074 |
| Dec 20, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 161,473 |
| Dec 19, 2024 | 1.80p | 1.70p | 1.43p | 1.45p | 1,220,407 |
| Dec 18, 2024 | 1.80p | 1.75p | 1.75p | 1.80p | 72,275 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.90 | 8.61 |
| Metro Bank Holdings PLC | 87.50 | 3.43 |
| Ninety One PLC | 149.90 | 3.45 |
| Hunting PLC | 295.50 | 3.14 |
| Quilter PLC | 157.50 | 2.87 |
| Greggs PLC | 1,802.00 | 2.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 999.60 | -6.58 |
| Melrose Industries PLC | 525.40 | -5.57 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.00 | -5.62 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |