LSE - Delayed Quote GBp

Altona Rare Earths Plc (REE.L)

Compare
1.5000
0.0000
(0.00%)
At close: January 10 at 4:27:42 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.5000 1.5200 1.4000 1.5000 1.5000 83,582
Jan 9, 2025 1.5000 1.4030 1.4030 1.5000 1.5000 143,072
Jan 8, 2025 1.5000 1.5480 1.4040 1.5000 1.5000 297,792
Jan 7, 2025 1.5000 1.4300 1.4250 1.5000 1.5000 143,326
Jan 6, 2025 1.4000 1.5000 1.4900 1.5000 1.5000 326,462
Jan 3, 2025 1.4000 1.4960 1.3530 1.4000 1.4000 37,040
Jan 2, 2025 1.5000 1.4960 1.3510 1.4000 1.4000 74,243
Dec 31, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Dec 30, 2024 1.6000 1.5000 1.4040 1.5000 1.5000 246,877
Dec 27, 2024 1.6000 1.6700 1.5040 1.6000 1.6000 469,317
Dec 24, 2024 1.4500 1.5690 1.4970 1.6000 1.6000 109,083
Dec 23, 2024 1.4500 1.5000 1.4050 1.4500 1.4500 2,082,074
Dec 20, 2024 1.4500 1.4990 1.4000 1.4500 1.4500 161,473
Dec 19, 2024 1.8000 1.7000 1.4350 1.4500 1.4500 1,220,407
Dec 18, 2024 1.8000 1.7490 1.7490 1.8000 1.8000 72,275
Dec 17, 2024 1.8000 1.7130 1.7050 1.8000 1.8000 130,642
Dec 16, 2024 1.8000 1.7040 1.7040 1.8000 1.8000 158
Dec 13, 2024 1.8000 1.9000 1.7040 1.8000 1.8000 1,215,712
Dec 12, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Dec 11, 2024 1.8000 1.7600 1.7600 1.8000 1.8000 175,000
Dec 10, 2024 1.8000 1.8000 1.7100 1.8000 1.8000 198,080
Dec 9, 2024 1.8500 1.8250 1.7500 1.8000 1.8000 522,216
Dec 6, 2024 1.8500 1.8290 1.8000 1.8000 1.8000 368,802
Dec 5, 2024 1.8500 1.8020 1.8020 1.8500 1.8500 25,000
Dec 4, 2024 1.8500 1.8340 1.8000 1.8500 1.8500 29,019
Dec 3, 2024 1.8500 1.8390 1.8000 1.8500 1.8500 308,263
Dec 2, 2024 1.9000 1.8130 1.8000 1.8500 1.8500 375,118
Nov 29, 2024 1.9000 1.9200 1.8400 1.9000 1.9000 130,500
Nov 28, 2024 2.0500 1.9200 1.8000 1.9000 1.9000 1,702,654
Nov 27, 2024 2.0500 1.9890 1.8990 2.0000 2.0000 530,108
Nov 26, 2024 2.0000 2.1000 1.9250 2.0000 2.0000 7,685,363
Nov 25, 2024 1.9000 2.0500 1.8510 2.0000 2.0000 2,618,428
Nov 22, 2024 1.7000 2.0550 1.6100 1.9000 1.9000 3,585,865
Nov 21, 2024 1.7000 1.8000 1.6100 1.8000 1.8000 403,875
Nov 20, 2024 1.7000 1.7190 1.6100 1.7000 1.7000 2,530,600
Nov 19, 2024 1.7500 1.8000 1.6000 1.7000 1.7000 1,879,796
Nov 18, 2024 1.7000 1.8000 1.6000 1.8000 1.8000 2,509,066
Nov 15, 2024 1.5500 1.7000 1.5020 1.7000 1.7000 1,749,453
Nov 14, 2024 1.5500 1.5700 1.4510 1.5500 1.5500 507,989
Nov 13, 2024 1.5000 1.6340 1.4510 1.5500 1.5500 2,506,353
Nov 12, 2024 1.4500 1.5000 1.4000 1.4500 1.4500 3,568,828
Nov 11, 2024 1.3500 1.4700 1.3330 1.4200 1.4200 3,484,251
Nov 8, 2024 1.3500 1.3700 1.3500 1.3500 1.3500 5,341,714
Nov 7, 2024 1.2500 1.5000 1.0550 1.3500 1.3500 13,197,877
Nov 6, 2024 1.3250 1.2520 1.2500 1.3250 1.3250 40,016
Nov 5, 2024 1.3250 1.2550 1.2500 1.3250 1.3250 1,102
Nov 4, 2024 1.2750 1.3000 1.2500 1.3250 1.3250 516,279
Nov 1, 2024 1.2500 1.2700 1.2000 1.2500 1.2500 95,499
Oct 31, 2024 1.2500 1.3000 1.2010 1.2500 1.2500 12,963
Oct 30, 2024 1.3000 1.2000 1.2000 1.2500 1.2500 35,000
Oct 29, 2024 1.2500 1.2680 1.2010 1.2500 1.2500 16,490
Oct 28, 2024 1.2500 1.2800 1.2010 1.2500 1.2500 2,011
Oct 25, 2024 1.2500 1.2500 1.2470 1.2500 1.2500 2,000,000
Oct 24, 2024 1.2500 1.2010 1.2010 1.2500 1.2500 101
Oct 23, 2024 1.3250 1.2520 1.1940 1.2500 1.2500 2,650,328
Oct 22, 2024 1.3250 1.4000 1.2500 1.3250 1.3250 2,188,802
Oct 21, 2024 1.3250 1.3400 1.2520 1.3250 1.3250 233,596
Oct 18, 2024 1.2500 1.2010 1.2000 1.2500 1.2500 20,449
Oct 17, 2024 1.2500 1.2700 1.2700 1.2500 1.2500 6,898
Oct 16, 2024 1.3000 1.2750 1.2000 1.2500 1.2500 1,596,522
Oct 15, 2024 1.4500 1.4500 1.1000 1.3250 1.3250 2,483,999
Oct 14, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 11, 2024 1.4500 1.4000 1.4000 1.4500 1.4500 108,499
Oct 10, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 9, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 8, 2024 1.6000 1.4080 1.4000 1.4500 1.4500 646,640
Oct 7, 2024 1.6000 1.7000 1.5000 1.6000 1.6000 2,020,300
Oct 4, 2024 1.6000 1.7000 1.5020 1.6000 1.6000 1,245,835
Oct 3, 2024 1.6000 1.5510 1.5000 1.6000 1.6000 100,073
Oct 2, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Oct 1, 2024 1.6000 1.7000 1.5510 1.6000 1.6000 900,050
Sep 30, 2024 1.6000 1.5510 1.5510 1.6000 1.6000 7
Sep 27, 2024 1.6000 1.6600 1.6500 1.6000 1.6000 21,988
Sep 26, 2024 1.5000 1.5800 1.5500 1.6000 1.6000 552,040
Sep 25, 2024 1.3500 1.5000 1.3500 1.5000 1.5000 3,342,883
Sep 24, 2024 1.3500 1.4000 1.2480 1.3500 1.3500 1,596,428
Sep 23, 2024 1.3500 1.3100 1.3100 1.3500 1.3500 64,102
Sep 20, 2024 1.3500 1.3100 1.3100 1.3500 1.3500 27
Sep 19, 2024 1.3500 1.3500 1.2410 1.3500 1.3500 871,091
Sep 18, 2024 1.3500 1.3250 1.3250 1.3500 1.3500 5,192
Sep 17, 2024 1.3500 1.3250 1.3250 1.3500 1.3500 37,436
Sep 16, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 13, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 12, 2024 1.3500 1.3880 1.3880 1.3500 1.3500 430
Sep 11, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 10, 2024 1.4000 1.4700 1.2600 1.3500 1.3500 426,912
Sep 9, 2024 1.4500 1.4000 1.3200 1.4000 1.4000 250,000
Sep 6, 2024 1.4500 1.4000 1.4000 1.4500 1.4500 622
Sep 5, 2024 1.4500 1.4700 1.4700 1.4500 1.4500 123,100
Sep 4, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Sep 3, 2024 1.5000 1.5000 1.3150 1.4500 1.4500 2,935,699
Sep 2, 2024 1.5250 1.5000 1.3820 1.5000 1.5000 1,099,994
Aug 30, 2024 1.5000 1.5200 1.4150 1.5250 1.5250 1,544,884
Aug 29, 2024 1.5500 1.6000 1.4900 1.5000 1.5000 1,005,299
Aug 28, 2024 1.5500 1.6000 1.5850 1.5500 1.5500 1,000,000
Aug 27, 2024 1.5500 1.5200 1.5010 1.5500 1.5500 185,828
Aug 23, 2024 1.5500 1.5650 1.4300 1.5500 1.5500 416,136
Aug 22, 2024 1.5500 1.5900 1.5000 1.5500 1.5500 1,026,258
Aug 21, 2024 1.5500 1.5010 1.5000 1.5500 1.5500 717,751
Aug 20, 2024 1.7500 1.6000 1.5050 1.5500 1.5500 549,932
Aug 19, 2024 1.8000 1.7660 1.6130 1.7500 1.7500 565,457
Aug 16, 2024 1.8000 1.7000 1.7000 1.8000 1.8000 175,000
Aug 15, 2024 1.8000 1.7000 1.7000 1.8000 1.8000 100,000
Aug 14, 2024 1.8000 1.7050 1.7000 1.8000 1.8000 200,000
Aug 13, 2024 1.8000 1.7860 1.7800 1.8000 1.8000 382,697
Aug 12, 2024 1.8000 1.7900 1.7000 1.8000 1.8000 162,090
Aug 9, 2024 1.7500 1.8500 1.6140 1.8000 1.8000 2,849,767
Aug 8, 2024 1.7500 1.9000 1.6000 1.7500 1.7500 3,220,108
Aug 7, 2024 1.6000 1.8000 1.5300 1.7500 1.7500 8,094,047
Aug 6, 2024 1.6000 1.6500 1.5250 1.6000 1.6000 484,587
Aug 5, 2024 1.6000 1.6100 1.5250 1.6000 1.6000 70,681
Aug 2, 2024 1.6000 1.6480 1.5250 1.6000 1.6000 525,632
Aug 1, 2024 1.6500 1.6900 1.5200 1.6000 1.6000 270,837
Jul 31, 2024 1.6000 1.8000 1.6000 1.6500 1.6500 1,449,587
Jul 30, 2024 1.6000 1.6500 1.6000 1.6000 1.6000 257,330
Jul 29, 2024 1.7000 1.8800 1.5300 1.6000 1.6000 1,778,329
Jul 26, 2024 1.6500 1.7500 1.3150 1.6000 1.6000 7,280,865
Jul 25, 2024 1.8000 2.3000 1.5000 1.6500 1.6500 10,298,246
Jul 24, 2024 1.7500 1.8350 1.6030 1.7500 1.7500 83,828
Jul 23, 2024 1.9000 1.8750 1.8000 1.7500 1.7500 1,527,692
Jul 22, 2024 1.8000 1.9500 1.7150 1.9000 1.9000 2,270,116
Jul 19, 2024 1.5500 1.7990 1.6000 1.8000 1.8000 1,328,531
Jul 18, 2024 1.3000 1.6800 1.2630 1.5500 1.5500 1,187,823
Jul 17, 2024 1.3000 1.4000 1.2630 1.3000 1.3000 47,946
Jul 16, 2024 1.3000 1.3600 1.2630 1.3000 1.3000 23,000
Jul 15, 2024 1.3000 1.3700 1.2630 1.3000 1.3000 108,083
Jul 12, 2024 1.3000 1.3700 1.3700 1.3000 1.3000 218
Jul 11, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Jul 10, 2024 1.3000 1.2600 1.2550 1.3000 1.3000 252,882
Jul 9, 2024 1.3000 1.3750 1.3750 1.3000 1.3000 62,958
Jul 8, 2024 1.3000 1.3500 1.3450 1.3000 1.3000 379,395
Jul 5, 2024 1.3000 1.2100 1.2000 1.3000 1.3000 800,000
Jul 4, 2024 1.3000 1.3500 1.2200 1.3000 1.3000 1,027,885
Jul 3, 2024 1.3000 1.2980 1.2980 1.3000 1.3000 60,663
Jul 2, 2024 1.3000 1.3000 1.2200 1.3000 1.3000 1,203,492
Jul 1, 2024 1.4000 1.4000 1.2000 1.3000 1.3000 11,714,792
Jun 28, 2024 1.0500 1.5000 1.1000 1.4000 1.4000 17,170,551
Jun 27, 2024 1.0500 1.1000 1.0000 1.0500 1.0500 1,049,565
Jun 26, 2024 1.1750 1.0000 1.0000 1.0500 1.0500 300,000
Jun 25, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 -
Jun 24, 2024 1.1750 1.1880 1.1880 1.1750 1.1750 21,043
Jun 21, 2024 1.1750 1.1180 1.1000 1.1750 1.1750 162,502
Jun 20, 2024 1.1750 1.1880 1.1880 1.1750 1.1750 8,376
Jun 19, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 -
Jun 18, 2024 1.3750 1.2000 1.1000 1.1750 1.1750 623,280
Jun 17, 2024 1.3750 1.3750 1.2500 1.3750 1.3750 8,009
Jun 14, 2024 1.3750 1.3750 1.3750 1.3750 1.3750 -
Jun 13, 2024 1.3750 1.3750 1.2500 1.3750 1.3750 10,822
Jun 12, 2024 1.3750 1.2900 1.2500 1.3750 1.3750 52,000
Jun 11, 2024 1.3750 1.2900 1.2900 1.3750 1.3750 38,319
Jun 10, 2024 1.3750 1.2950 1.2950 1.3750 1.3750 388,271
Jun 7, 2024 1.3750 1.3750 1.3750 1.3750 1.3750 -
Jun 6, 2024 1.3750 1.2800 1.2500 1.3750 1.3750 3,174
Jun 5, 2024 1.3750 1.3500 1.3500 1.3750 1.3750 3,000
Jun 4, 2024 1.3750 1.2500 1.2500 1.3750 1.3750 40,000
Jun 3, 2024 1.3750 1.3750 1.3750 1.3750 1.3750 -
May 31, 2024 1.3750 1.3150 1.2800 1.3750 1.3750 100,305
May 30, 2024 1.3750 1.3300 1.2500 1.3750 1.3750 244,441
May 29, 2024 1.3750 1.2800 1.2500 1.3750 1.3750 150,010
May 28, 2024 1.3750 1.5000 1.2800 1.3750 1.3750 10,227
May 24, 2024 1.3750 1.3300 1.2500 1.3750 1.3750 128,055
May 23, 2024 1.3750 1.2800 1.2800 1.3750 1.3750 5
May 22, 2024 1.3750 1.3750 1.3750 1.3750 1.3750 7,237
May 21, 2024 1.3750 1.2800 1.2800 1.3750 1.3750 200
May 20, 2024 1.3750 1.3000 1.3000 1.3750 1.3750 100,000
May 17, 2024 1.3750 1.3750 1.3750 1.3750 1.3750 -
May 16, 2024 1.3750 1.3950 1.3950 1.3750 1.3750 116,529
May 15, 2024 1.3250 1.2950 1.2680 1.3750 1.3750 120,872
May 14, 2024 1.3250 1.3500 1.2680 1.3250 1.3250 43,240
May 13, 2024 1.3250 1.3500 1.2680 1.3250 1.3250 2,031
May 10, 2024 1.3250 1.3250 1.3250 1.3250 1.3250 -
May 9, 2024 1.3250 1.3250 1.3250 1.3250 1.3250 -
May 8, 2024 1.3250 1.3700 1.3470 1.3250 1.3250 106,935
May 7, 2024 1.3250 1.2700 1.2500 1.3250 1.3250 44,148
May 3, 2024 1.3250 1.3250 1.3250 1.3250 1.3250 -
May 2, 2024 1.3250 1.3250 1.3250 1.3250 1.3250 -
May 1, 2024 1.3250 1.3250 1.3250 1.3250 1.3250 -
Apr 30, 2024 1.3750 1.4700 1.1650 1.3250 1.3250 948,703
Apr 29, 2024 1.3750 1.4970 1.2750 1.3750 1.3750 387,126
Apr 26, 2024 1.3750 1.3750 1.2800 1.3750 1.3750 2,087
Apr 25, 2024 1.5000 1.7250 1.2500 1.3750 1.3750 60,779
Apr 24, 2024 1.6250 1.3500 1.3500 1.5000 1.5000 67,044
Apr 23, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Apr 22, 2024 1.6250 1.5680 1.5300 1.6250 1.6250 6,370
Apr 19, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Apr 18, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Apr 17, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Apr 16, 2024 1.6250 1.5700 1.5700 1.6250 1.6250 2,000
Apr 15, 2024 1.6250 1.5700 1.5300 1.6250 1.6250 136,035
Apr 12, 2024 1.6250 1.5700 1.5000 1.6250 1.6250 119,970
Apr 11, 2024 1.5000 1.6560 1.5030 1.6250 1.6250 173,959
Apr 10, 2024 1.5000 1.6900 1.3520 1.5000 1.5000 79,343
Apr 9, 2024 1.1250 1.9000 1.0000 1.5000 1.5000 2,303,041
Apr 8, 2024 1.1250 1.0100 1.0050 1.1250 1.1250 366
Apr 5, 2024 1.1250 1.0950 1.0950 1.1250 1.1250 26,715
Apr 4, 2024 1.2500 1.1250 1.0000 1.1250 1.1250 4,301,004
Apr 3, 2024 1.1250 1.1250 1.1250 1.1250 1.1250 -
Apr 2, 2024 1.1250 1.0050 1.0050 1.1250 1.1250 64
Mar 28, 2024 1.1250 1.2500 1.0050 1.1250 1.1250 354,214
Mar 27, 2024 1.1250 1.2500 1.0000 1.1250 1.1250 501,386
Mar 26, 2024 1.1250 1.0880 1.0880 1.1250 1.1250 14,800
Mar 25, 2024 1.1250 1.0050 1.0050 1.1250 1.1250 942
Mar 22, 2024 1.1250 1.0000 1.0000 1.1250 1.1250 180,000
Mar 21, 2024 1.1250 1.2000 1.0950 1.1250 1.1250 144,896
Mar 20, 2024 1.4750 1.3350 1.0000 1.1250 1.1250 282,768
Mar 19, 2024 1.4750 1.3560 1.2000 1.4750 1.4750 35,005
Mar 18, 2024 1.4750 1.3990 1.3990 1.4750 1.4750 77,529
Mar 15, 2024 1.4750 1.4750 1.4750 1.4750 1.4750 -
Mar 14, 2024 1.4750 1.4750 1.4750 1.4750 1.4750 -
Mar 13, 2024 1.7500 2.0000 1.2000 1.4750 1.4750 125,000
Mar 12, 2024 1.7500 1.5750 1.2500 1.7500 1.7500 44,362
Mar 11, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Mar 8, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Mar 7, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Mar 6, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Mar 5, 2024 1.7500 1.5100 1.5000 1.7500 1.7500 760
Mar 4, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Mar 1, 2024 1.8750 1.7500 1.6900 1.7500 1.7500 29,799
Feb 29, 2024 1.8750 1.8480 1.5000 1.8750 1.8750 80,313
Feb 28, 2024 1.8750 1.8480 1.7500 1.8750 1.8750 3,139
Feb 27, 2024 1.8750 1.8500 1.8500 1.8750 1.8750 7,424
Feb 26, 2024 1.8750 1.7500 1.7500 1.8750 1.8750 73,049
Feb 23, 2024 1.8750 1.7700 1.7500 1.8750 1.8750 2,340,000
Feb 22, 2024 1.8750 1.8500 1.7550 1.8750 1.8750 35,010
Feb 21, 2024 1.8750 1.7500 1.7500 1.8750 1.8750 26,322
Feb 20, 2024 1.8750 1.8500 1.8500 1.8750 1.8750 10,000
Feb 19, 2024 1.8750 1.8700 1.7500 1.8750 1.8750 28,038
Feb 16, 2024 1.8750 1.9000 1.7500 1.8750 1.8750 545,318
Feb 15, 2024 1.8750 1.8750 1.8750 1.8750 1.8750 -
Feb 14, 2024 1.8750 1.8250 1.7500 1.8750 1.8750 64,729
Feb 13, 2024 1.8750 1.8750 1.8750 1.8750 1.8750 -
Feb 12, 2024 1.8750 1.8750 1.8750 1.8750 1.8750 -
Feb 9, 2024 1.8750 1.9500 1.7550 1.8750 1.8750 10,769
Feb 8, 2024 1.8750 1.8750 1.8750 1.8750 1.8750 -
Feb 7, 2024 1.8750 1.8750 1.8750 1.8750 1.8750 -
Feb 6, 2024 1.8750 1.9500 1.7500 1.8750 1.8750 2,426,000
Feb 5, 2024 1.8750 1.8750 1.8750 1.8750 1.8750 16,000
Feb 2, 2024 1.8750 1.9800 1.8750 1.8750 1.8750 81,124
Feb 1, 2024 1.8750 2.1000 1.7700 1.8750 1.8750 12,010
Jan 31, 2024 2.1250 2.1250 2.1250 2.1250 2.1250 -
Jan 30, 2024 1.8750 1.8750 1.8750 2.1250 2.1250 5,000
Jan 29, 2024 2.0000 2.0630 1.5000 2.1250 2.1250 791,278
Jan 26, 2024 2.1250 2.1250 2.1250 2.1250 2.1250 -
Jan 25, 2024 2.0000 2.0000 2.0000 2.1250 2.1250 2,000
Jan 24, 2024 2.0000 2.1000 2.1000 2.1250 2.1250 3,000
Jan 23, 2024 2.0000 1.8050 1.8050 2.1250 2.1250 100,000
Jan 22, 2024 2.0000 2.0810 1.7500 2.0000 2.0000 50,080
Jan 19, 2024 2.0000 2.0000 2.0000 2.1250 2.1250 100,000
Jan 18, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 17, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 16, 2024 2.0000 2.1000 1.7600 2.0000 2.0000 23,813
Jan 15, 2024 2.1500 2.1500 1.7500 2.0000 2.0000 545,441
Jan 12, 2024 2.0000 1.7600 1.7600 2.0000 2.0000 218
Jan 11, 2024 2.1250 1.9780 1.7500 2.0000 2.0000 125,548
Jan 10, 2024 2.1250 1.7700 1.7500 2.1250 2.1250 975