1. Share Prices

  2. Altona Rare Earths PLC (REE)

1.60p+0.15 (+10.34%)24 Dec 2024, 11:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Altona Rare Earths PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20241.45p1.57p1.50p1.60p109,083
Dec 23, 20241.45p1.50p1.41p1.45p2,082,074
Dec 20, 20241.45p1.50p1.40p1.45p161,473
Dec 19, 20241.80p1.70p1.43p1.45p1,220,407
Dec 18, 20241.80p1.75p1.75p1.80p72,275
Dec 17, 20241.80p1.71p1.71p1.80p130,642
Dec 16, 20241.80p1.70p1.70p1.80p158
Dec 13, 20241.80p1.90p1.70p1.80p1,215,712
Dec 11, 20241.80p1.76p1.76p1.80p175,000
Dec 10, 20241.80p1.80p1.71p1.80p198,080
Dec 9, 20241.85p1.82p1.75p1.80p522,216
Dec 6, 20241.85p1.83p1.80p1.80p368,802
Dec 5, 20241.85p1.80p1.80p1.85p25,000
Dec 4, 20241.85p1.83p1.80p1.85p29,019
Dec 3, 20241.85p1.84p1.80p1.85p308,263
Dec 2, 20241.90p1.81p1.80p1.85p375,118
Nov 29, 20241.90p1.92p1.84p1.90p130,500
Nov 28, 20242.05p1.92p1.80p1.90p1,702,654
Nov 27, 20242.05p1.99p1.90p2.00p530,108
Nov 26, 20242.00p2.10p1.93p2.00p7,685,363
Nov 25, 20241.90p2.05p1.85p2.00p2,618,428
Nov 22, 20241.70p2.06p1.61p1.90p3,585,865
Nov 21, 20241.70p1.80p1.61p1.80p403,875
Nov 20, 20241.70p1.72p1.61p1.70p2,530,600
Nov 19, 20241.75p1.80p1.60p1.70p1,879,796
Nov 18, 20241.70p1.80p1.60p1.80p2,509,066
Nov 15, 20241.55p1.70p1.50p1.70p1,749,453
Nov 14, 20241.55p1.57p1.45p1.55p507,989
Nov 13, 20241.50p1.63p1.45p1.55p2,506,353
Nov 12, 20241.45p1.50p1.40p1.45p3,568,828
Nov 11, 20241.35p1.47p1.33p1.42p3,484,251
Nov 8, 20241.35p1.37p1.35p1.35p5,341,714
Nov 7, 20241.25p1.50p1.05p1.35p13,197,877
Nov 6, 20241.32p1.25p1.25p1.32p40,016
Nov 5, 20241.32p1.25p1.25p1.32p1,102
Nov 4, 20241.27p1.30p1.25p1.32p516,279
Nov 1, 20241.25p1.27p1.20p1.25p95,499
Oct 31, 20241.25p1.30p1.20p1.25p12,963
Oct 30, 20241.30p1.20p1.20p1.25p35,000
Oct 29, 20241.25p1.27p1.20p1.25p16,490
Oct 28, 20241.25p1.28p1.20p1.25p2,011
Oct 25, 20241.25p1.25p1.25p1.25p2,000,000
Oct 24, 20241.25p1.25p1.25p1.25p101
Oct 23, 20241.32p1.25p1.19p1.25p2,650,328
Oct 22, 20241.32p1.40p1.25p1.32p2,188,802
Oct 21, 20241.32p1.34p1.25p1.32p233,596
Oct 18, 20241.25p1.20p1.20p1.25p20,449
Oct 17, 20241.25p1.27p1.27p1.25p6,898
Oct 16, 20241.30p1.27p1.20p1.25p1,596,522
Oct 15, 20241.45p1.45p1.10p1.32p2,483,999
12345
Showing 1 to 50 of 211

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.