LSE - Delayed Quote GBp

Altona Rare Earths Plc (REE.L)

2.2000
+0.1500
+(7.32%)
At close: 3:30:21 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20252.08902.35202.08902.20002.2000320,667
Jun 3, 20252.20002.12502.00202.05002.05001,546,711
Jun 2, 20252.20002.38902.10002.20002.2000792,954
May 30, 20251.85002.38901.91002.20002.20001,009,228
May 29, 20251.85001.94501.76101.85001.8500147,720
May 28, 20251.60001.94001.62101.85001.85002,236,229
May 27, 20251.40001.61001.40001.50001.50002,732,647
May 23, 20251.40001.33701.31101.40001.4000403,087
May 22, 20251.40001.33301.33301.40001.4000100,000
May 21, 20251.40001.40001.40001.40001.4000-
May 20, 20251.40001.49001.49001.40001.40002,938
May 19, 20251.35001.43901.30301.40001.40001,690,163
May 16, 20251.40001.49901.31001.35001.3500705,012
May 15, 20251.40001.49901.41501.40001.400011,900
May 14, 20251.50001.49801.30001.40001.40001,702,300
May 13, 20251.50001.60001.47501.60001.600084,138
May 12, 20251.50001.46701.46701.50001.500049,538
May 9, 20251.60001.60001.40001.50001.50003,001,166
May 8, 20251.60001.60001.41401.60001.600012,756
May 7, 20251.60001.60001.60001.60001.60001,871
May 6, 20251.50001.70001.40001.60001.60002,600,702
May 2, 20251.30001.70001.34001.50001.50005,446,023
May 1, 20251.30001.30001.22101.30001.3000150,500
Apr 30, 20251.25001.30001.27701.30001.3000516,609
Apr 29, 20251.42501.50001.16001.25001.25001,121,498
Apr 28, 20251.42501.50001.39901.42501.425085,140
Apr 25, 20251.42501.37201.37201.42501.425013,704
Apr 24, 20251.42501.26001.26001.42501.42508,253
Apr 23, 20251.42501.31101.26001.42501.4250358,862
Apr 22, 20251.42501.40701.25501.42501.4250528,493
Apr 17, 20251.42501.41801.30001.42501.4250154,286
Apr 16, 20251.35001.42301.42001.35001.3500129,691
Apr 15, 20251.35001.43001.42701.35001.350015,358
Apr 14, 20251.20001.44501.26901.35001.3500952,953
Apr 11, 20251.20001.27001.23001.20001.20001,135,629
Apr 10, 20251.20001.22501.19801.20001.2000169,940
Apr 9, 20251.20001.19901.15001.20001.2000616,237
Apr 8, 20251.20001.19901.15001.20001.2000152,463
Apr 7, 20251.20001.26701.05001.20001.20002,961,006
Apr 4, 20251.20001.21901.11701.20001.2000510,383
Apr 3, 20251.20001.24501.11001.20001.200050,046
Apr 2, 20251.20001.22901.12701.16001.1600676,230
Apr 1, 20251.25001.29501.17501.20001.20001,198,943
Mar 31, 20251.20001.15001.15001.20001.2000250,000
Mar 28, 20251.20001.23001.13301.20001.2000296,263
Mar 27, 20251.20001.20001.20001.20001.2000-
Mar 26, 20251.32501.24001.13001.20001.2000925,543
Mar 25, 20251.32501.30001.21301.32501.3250282,207
Mar 24, 20251.32501.32501.32501.32501.3250-
Mar 21, 20251.32501.23001.23001.32501.32508,455
Mar 20, 20251.32501.32001.32001.32501.32507,537
Mar 19, 20251.32501.32001.23001.32501.325066,498
Mar 18, 20251.32501.23001.23001.32501.325089
Mar 17, 20251.32501.32001.32001.32501.325030,303
Mar 14, 20251.32501.31101.23001.32501.325031,108
Mar 13, 20251.32501.31101.23001.32501.32502,599
Mar 12, 20251.37501.31101.30001.32501.325094,571
Mar 11, 20251.37501.45001.43501.37501.3750800,000
Mar 10, 20251.37501.32301.30001.37501.375092,240
Mar 7, 20251.37501.30001.30001.37501.3750250,000
Mar 6, 20251.37501.37501.37501.37501.3750-
Mar 5, 20251.32501.32701.32701.37501.3750300,000
Mar 4, 20251.37501.34001.30001.32501.3250655,552
Mar 3, 20251.37501.31001.31001.37501.375016,045
Feb 28, 20251.37501.45001.31001.37501.37502,623,561
Feb 27, 20251.37501.45001.45001.37501.37504,999
Feb 26, 20251.37501.38001.33801.37501.3750290,000
Feb 25, 20251.37501.41001.33801.37501.375032,289
Feb 24, 20251.37501.33801.33801.37501.37501,000
Feb 21, 20251.37501.35001.35001.37501.3750250,000
Feb 20, 20251.37501.37501.37501.37501.3750-
Feb 19, 20251.37501.37501.37501.37501.3750-
Feb 18, 20251.37501.42501.33001.37501.3750190,125
Feb 17, 20251.37501.44001.33001.37501.37501,617,819
Feb 14, 20251.37501.45001.32601.37501.3750354,873
Feb 13, 20251.30001.43001.23101.30001.30001,357,636
Feb 12, 20251.35001.30001.30001.30001.3000158,965
Feb 11, 20251.35001.35001.30001.35001.35003,873
Feb 10, 20251.32001.45001.20101.35001.35007,106,087
Feb 7, 20251.35001.34901.30001.35001.3500434,281
Feb 6, 20251.35001.34901.21001.35001.3500500,222
Feb 5, 20251.35001.34901.30001.35001.3500265,017
Feb 4, 20251.35001.40001.26501.35001.35001,644,789
Feb 3, 20251.20001.25001.25001.35001.3500560,714
Jan 31, 20251.25001.27501.15001.20001.2000584,739
Jan 30, 20251.20001.24801.24801.25001.250025,000
Jan 29, 20251.45001.36901.11101.25001.2500587,456
Jan 28, 20251.45001.51001.30001.45001.4500470,769
Jan 27, 20251.45001.30601.30601.45001.450014
Jan 24, 20251.35001.31101.31101.35001.35001
Jan 23, 20251.35001.37501.30001.35001.3500678,462
Jan 22, 20251.35001.39801.30001.35001.3500880,050
Jan 21, 20251.35001.30201.30001.35001.3500100,045
Jan 20, 20251.35001.39801.24601.35001.35003,211,446
Jan 17, 20251.40001.37501.32501.35001.3500105,792
Jan 16, 20251.45001.40201.40001.40001.400086,582
Jan 15, 20251.45001.40101.40101.45001.4500100,000
Jan 14, 20251.55001.40001.40001.45001.450072,283
Jan 13, 20251.50001.50901.40801.55001.5500300,155
Jan 10, 20251.50001.52001.40001.50001.500083,582
Jan 9, 20251.50001.40301.40301.50001.5000143,072
Jan 8, 20251.50001.54801.40401.50001.5000297,792
Jan 7, 20251.50001.43001.42501.50001.5000143,326
Jan 6, 20251.40001.50001.49001.50001.5000326,462
Jan 3, 20251.40001.49601.35301.40001.400037,040
Jan 2, 20251.50001.49601.35101.40001.400074,243
Dec 31, 20241.50001.50001.50001.50001.5000-
Dec 30, 20241.60001.50001.40401.50001.5000246,877
Dec 27, 20241.60001.67001.50401.60001.6000469,317
Dec 24, 20241.45001.56901.49701.60001.6000109,083
Dec 23, 20241.45001.50001.40501.45001.45002,082,074
Dec 20, 20241.45001.49901.40001.45001.4500161,473
Dec 19, 20241.80001.70001.43501.45001.45001,220,407
Dec 18, 20241.80001.74901.74901.80001.800072,275
Dec 17, 20241.80001.71301.70501.80001.8000130,642
Dec 16, 20241.80001.70401.70401.80001.8000158
Dec 13, 20241.80001.90001.70401.80001.80001,215,712
Dec 12, 20241.80001.80001.80001.80001.8000-
Dec 11, 20241.80001.76001.76001.80001.8000175,000
Dec 10, 20241.80001.80001.71001.80001.8000198,080
Dec 9, 20241.85001.82501.75001.80001.8000522,216
Dec 6, 20241.85001.82901.80001.80001.8000368,802
Dec 5, 20241.85001.80201.80201.85001.850025,000
Dec 4, 20241.85001.83401.80001.85001.850029,019
Dec 3, 20241.85001.83901.80001.85001.8500308,263
Dec 2, 20241.90001.81301.80001.85001.8500375,118
Nov 29, 20241.90001.92001.84001.90001.9000130,500
Nov 28, 20242.05001.92001.80001.90001.90001,702,654
Nov 27, 20242.05001.98901.89902.00002.0000530,108
Nov 26, 20242.00002.10001.92502.00002.00007,685,363
Nov 25, 20241.90002.05001.85102.00002.00002,618,428
Nov 22, 20241.70002.05501.61001.90001.90003,585,865
Nov 21, 20241.70001.80001.61001.80001.8000403,875
Nov 20, 20241.70001.71901.61001.70001.70002,530,600
Nov 19, 20241.75001.80001.60001.70001.70001,879,796
Nov 18, 20241.70001.80001.60001.80001.80002,509,066
Nov 15, 20241.55001.70001.50201.70001.70001,749,453
Nov 14, 20241.55001.57001.45101.55001.5500507,989
Nov 13, 20241.50001.63401.45101.55001.55002,506,353
Nov 12, 20241.45001.50001.40001.45001.45003,568,828
Nov 11, 20241.35001.47001.33301.42001.42003,484,251
Nov 8, 20241.35001.37001.35001.35001.35005,341,714
Nov 7, 20241.25001.50001.05501.35001.350013,197,877
Nov 6, 20241.32501.25201.25001.32501.325040,016
Nov 5, 20241.32501.25501.25001.32501.32501,102
Nov 4, 20241.27501.30001.25001.32501.3250516,279
Nov 1, 20241.25001.27001.20001.25001.250095,499
Oct 31, 20241.25001.30001.20101.25001.250012,963
Oct 30, 20241.30001.20001.20001.25001.250035,000
Oct 29, 20241.25001.26801.20101.25001.250016,490
Oct 28, 20241.25001.28001.20101.25001.25002,011
Oct 25, 20241.25001.25001.24701.25001.25002,000,000
Oct 24, 20241.25001.20101.20101.25001.2500101
Oct 23, 20241.32501.25201.19401.25001.25002,650,328
Oct 22, 20241.32501.40001.25001.32501.32502,188,802
Oct 21, 20241.32501.34001.25201.32501.3250233,596
Oct 18, 20241.25001.20101.20001.25001.250020,449
Oct 17, 20241.25001.27001.27001.25001.25006,898
Oct 16, 20241.30001.27501.20001.25001.25001,596,522
Oct 15, 20241.45001.45001.10001.32501.32502,483,999
Oct 14, 20241.45001.45001.45001.45001.4500-
Oct 11, 20241.45001.40001.40001.45001.4500108,499
Oct 10, 20241.45001.45001.45001.45001.4500-
Oct 9, 20241.45001.45001.45001.45001.4500-
Oct 8, 20241.60001.40801.40001.45001.4500646,640
Oct 7, 20241.60001.70001.50001.60001.60002,020,300
Oct 4, 20241.60001.70001.50201.60001.60001,245,835
Oct 3, 20241.60001.55101.50001.60001.6000100,073
Oct 2, 20241.60001.60001.60001.60001.6000-
Oct 1, 20241.60001.70001.55101.60001.6000900,050
Sep 30, 20241.60001.55101.55101.60001.60007
Sep 27, 20241.60001.66001.65001.60001.600021,988
Sep 26, 20241.50001.58001.55001.60001.6000552,040
Sep 25, 20241.35001.50001.35001.50001.50003,342,883
Sep 24, 20241.35001.40001.24801.35001.35001,596,428
Sep 23, 20241.35001.31001.31001.35001.350064,102
Sep 20, 20241.35001.31001.31001.35001.350027
Sep 19, 20241.35001.35001.24101.35001.3500871,091
Sep 18, 20241.35001.32501.32501.35001.35005,192
Sep 17, 20241.35001.32501.32501.35001.350037,436
Sep 16, 20241.35001.35001.35001.35001.3500-
Sep 13, 20241.35001.35001.35001.35001.3500-
Sep 12, 20241.35001.38801.38801.35001.3500430
Sep 11, 20241.35001.35001.35001.35001.3500-
Sep 10, 20241.40001.47001.26001.35001.3500426,912
Sep 9, 20241.45001.40001.32001.40001.4000250,000
Sep 6, 20241.45001.40001.40001.45001.4500622
Sep 5, 20241.45001.47001.47001.45001.4500123,100
Sep 4, 20241.45001.45001.45001.45001.4500-
Sep 3, 20241.50001.50001.31501.45001.45002,935,699
Sep 2, 20241.52501.50001.38201.50001.50001,099,994
Aug 30, 20241.50001.52001.41501.52501.52501,544,884
Aug 29, 20241.55001.60001.49001.50001.50001,005,299
Aug 28, 20241.55001.60001.58501.55001.55001,000,000
Aug 27, 20241.55001.52001.50101.55001.5500185,828
Aug 23, 20241.55001.56501.43001.55001.5500416,136
Aug 22, 20241.55001.59001.50001.55001.55001,026,258
Aug 21, 20241.55001.50101.50001.55001.5500717,751
Aug 20, 20241.75001.60001.50501.55001.5500549,932
Aug 19, 20241.80001.76601.61301.75001.7500565,457
Aug 16, 20241.80001.70001.70001.80001.8000175,000
Aug 15, 20241.80001.70001.70001.80001.8000100,000
Aug 14, 20241.80001.70501.70001.80001.8000200,000
Aug 13, 20241.80001.78601.78001.80001.8000382,697
Aug 12, 20241.80001.79001.70001.80001.8000162,090
Aug 9, 20241.75001.85001.61401.80001.80002,849,767
Aug 8, 20241.75001.90001.60001.75001.75003,220,108
Aug 7, 20241.60001.80001.53001.75001.75008,094,047
Aug 6, 20241.60001.65001.52501.60001.6000484,587
Aug 5, 20241.60001.61001.52501.60001.600070,681
Aug 2, 20241.60001.64801.52501.60001.6000525,632
Aug 1, 20241.65001.69001.52001.60001.6000270,837
Jul 31, 20241.60001.80001.60001.65001.65001,449,587
Jul 30, 20241.60001.65001.60001.60001.6000257,330
Jul 29, 20241.70001.88001.53001.60001.60001,778,329
Jul 26, 20241.65001.75001.31501.60001.60007,280,865
Jul 25, 20241.80002.30001.50001.65001.650010,298,246
Jul 24, 20241.75001.83501.60301.75001.750083,828
Jul 23, 20241.90001.87501.80001.75001.75001,527,692
Jul 22, 20241.80001.95001.71501.90001.90002,270,116
Jul 19, 20241.55001.79901.60001.80001.80001,328,531
Jul 18, 20241.30001.68001.26301.55001.55001,187,823
Jul 17, 20241.30001.40001.26301.30001.300047,946
Jul 16, 20241.30001.36001.26301.30001.300023,000
Jul 15, 20241.30001.37001.26301.30001.3000108,083
Jul 12, 20241.30001.37001.37001.30001.3000218
Jul 11, 20241.30001.30001.30001.30001.3000-
Jul 10, 20241.30001.26001.25501.30001.3000252,882
Jul 9, 20241.30001.37501.37501.30001.300062,958
Jul 8, 20241.30001.35001.34501.30001.3000379,395
Jul 5, 20241.30001.21001.20001.30001.3000800,000
Jul 4, 20241.30001.35001.22001.30001.30001,027,885
Jul 3, 20241.30001.29801.29801.30001.300060,663
Jul 2, 20241.30001.30001.22001.30001.30001,203,492
Jul 1, 20241.40001.40001.20001.30001.300011,714,792
Jun 28, 20241.05001.50001.10001.40001.400017,170,551
Jun 27, 20241.05001.10001.00001.05001.05001,049,565
Jun 26, 20241.17501.00001.00001.05001.0500300,000
Jun 25, 20241.17501.17501.17501.17501.1750-
Jun 24, 20241.17501.18801.18801.17501.175021,043
Jun 21, 20241.17501.11801.10001.17501.1750162,502
Jun 20, 20241.17501.18801.18801.17501.17508,376
Jun 19, 20241.17501.17501.17501.17501.1750-
Jun 18, 20241.37501.20001.10001.17501.1750623,280
Jun 17, 20241.37501.37501.25001.37501.37508,009
Jun 14, 20241.37501.37501.37501.37501.3750-
Jun 13, 20241.37501.37501.25001.37501.375010,822
Jun 12, 20241.37501.29001.25001.37501.375052,000
Jun 11, 20241.37501.29001.29001.37501.375038,319
Jun 10, 20241.37501.29501.29501.37501.3750388,271
Jun 7, 20241.37501.37501.37501.37501.3750-
Jun 6, 20241.37501.28001.25001.37501.37503,174
Jun 5, 20241.37501.35001.35001.37501.37503,000
Jun 4, 20241.37501.25001.25001.37501.375040,000

Related Tickers

IRON.L Ironveld Plc
0.0500
+12.36%
 
ARS.L Asiamet Resources Limited
0.8500
0.00%
 
JI5.BE Jubilee Metals Group PLC
0.0305
+10.91%
 
GEX.L Georgina Energy PLC
7.48
-3.48%
 
ARCM.L Arc Minerals Limited
1.1000
+4.76%
 
JAN.L Jangada Mines Plc
1.1500
0.00%
 
ACG.L ACG Metals Limited
459.00
+2.00%
 
BRES.L Blencowe Resources Plc
3.2000
0.00%
 
RRR.L Red Rock Resources Plc
0.0325
+1.56%
 
KRM.AX Kingsrose Mining Limited
0.0310
+3.33%