Shares Magazine
1.50p+0.20 (+15.38%)02 May 2025, 16:23
Altona Rare Earths PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.30p | 1.70p | 1.34p | 1.50p | 5,446,023 |
| May 1, 2025 | 1.30p | 1.30p | 1.22p | 1.30p | 150,500 |
| Apr 30, 2025 | 1.25p | 1.30p | 1.28p | 1.30p | 516,609 |
| Apr 29, 2025 | 1.43p | 1.50p | 1.16p | 1.25p | 1,121,498 |
| Apr 28, 2025 | 1.43p | 1.50p | 1.40p | 1.43p | 85,140 |
| Apr 25, 2025 | 1.43p | 1.37p | 1.37p | 1.43p | 13,704 |
| Apr 24, 2025 | 1.43p | 1.26p | 1.26p | 1.43p | 8,253 |
| Apr 23, 2025 | 1.43p | 1.31p | 1.26p | 1.43p | 358,862 |
| Apr 22, 2025 | 1.43p | 1.41p | 1.26p | 1.43p | 528,493 |
| Apr 17, 2025 | 1.43p | 1.42p | 1.30p | 1.43p | 154,286 |
| Apr 16, 2025 | 1.35p | 1.42p | 1.42p | 1.35p | 129,691 |
| Apr 15, 2025 | 1.35p | 1.43p | 1.43p | 1.35p | 15,358 |
| Apr 14, 2025 | 1.20p | 1.45p | 1.27p | 1.35p | 952,953 |
| Apr 11, 2025 | 1.20p | 1.27p | 1.23p | 1.20p | 1,135,629 |
| Apr 10, 2025 | 1.20p | 1.23p | 1.20p | 1.20p | 169,940 |
| Apr 9, 2025 | 1.20p | 1.20p | 1.15p | 1.20p | 616,237 |
| Apr 8, 2025 | 1.20p | 1.20p | 1.15p | 1.20p | 152,463 |
| Apr 7, 2025 | 1.20p | 1.27p | 1.05p | 1.20p | 2,961,006 |
| Apr 4, 2025 | 1.20p | 1.22p | 1.12p | 1.20p | 510,383 |
| Apr 3, 2025 | 1.20p | 1.25p | 1.11p | 1.20p | 50,046 |
| Apr 2, 2025 | 1.20p | 1.23p | 1.13p | 1.16p | 676,230 |
| Apr 1, 2025 | 1.25p | 1.29p | 1.18p | 1.20p | 1,198,943 |
| Mar 31, 2025 | 1.20p | 1.15p | 1.15p | 1.20p | 250,000 |
| Mar 28, 2025 | 1.20p | 1.23p | 1.13p | 1.20p | 296,263 |
| Mar 26, 2025 | 1.32p | 1.24p | 1.13p | 1.20p | 925,543 |
| Mar 25, 2025 | 1.32p | 1.30p | 1.21p | 1.32p | 282,207 |
| Mar 21, 2025 | 1.32p | 1.23p | 1.23p | 1.32p | 8,455 |
| Mar 20, 2025 | 1.32p | 1.32p | 1.32p | 1.32p | 7,537 |
| Mar 19, 2025 | 1.32p | 1.32p | 1.23p | 1.32p | 66,498 |
| Mar 18, 2025 | 1.32p | 1.23p | 1.23p | 1.32p | 89 |
| Mar 17, 2025 | 1.32p | 1.32p | 1.32p | 1.32p | 30,303 |
| Mar 14, 2025 | 1.32p | 1.31p | 1.23p | 1.32p | 31,108 |
| Mar 13, 2025 | 1.32p | 1.31p | 1.23p | 1.32p | 2,599 |
| Mar 12, 2025 | 1.38p | 1.31p | 1.30p | 1.32p | 94,571 |
| Mar 11, 2025 | 1.38p | 1.45p | 1.44p | 1.38p | 800,000 |
| Mar 10, 2025 | 1.38p | 1.32p | 1.30p | 1.38p | 92,240 |
| Mar 7, 2025 | 1.38p | 1.30p | 1.30p | 1.38p | 250,000 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.