1. Share Prices

  2. Harena Rare Earths PLC (HREE)

2.07p-0.14 (-6.14%)06 Nov 2025, 08:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harena Rare Earths PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20252.30p2.30p2.06p2.20p1,100,460
Nov 4, 20251.90p2.39p2.00p2.30p3,930,190
Nov 3, 20251.90p2.00p1.85p1.90p1,575,507
Oct 31, 20251.80p2.00p1.71p1.90p3,731,155
Oct 30, 20251.80p1.90p1.72p1.89p1,386,581
Oct 29, 20251.73p1.90p1.63p1.80p2,318,085
Oct 28, 20251.73p1.79p1.60p1.77p2,762,290
Oct 27, 20251.75p1.81p1.61p1.76p2,821,912
Oct 24, 20251.65p1.88p1.51p1.78p2,981,083
Oct 23, 20251.70p1.77p1.52p1.65p1,293,441
Oct 22, 20251.90p2.00p1.60p1.66p4,906,328
Oct 21, 20251.77p2.00p1.80p1.90p5,830,763
Oct 20, 20252.05p2.14p1.70p1.77p6,508,166
Oct 17, 20252.40p2.47p1.85p2.04p5,088,741
Oct 16, 20252.25p2.49p2.25p2.40p21,476,219
Oct 15, 20251.88p2.40p1.85p2.40p19,273,787
Oct 14, 20251.77p1.98p1.73p1.96p12,388,384
Oct 13, 20251.75p1.88p1.70p1.80p6,678,911
Oct 10, 20251.75p1.84p1.70p1.75p2,487,097
Oct 9, 20251.68p1.80p1.70p1.80p2,543,191
Oct 8, 20251.80p1.78p1.63p1.70p2,545,785
Oct 7, 20251.88p1.89p1.75p1.80p434,358
Oct 6, 20251.80p2.00p1.75p2.00p5,583,417
Oct 3, 20251.80p1.88p1.80p1.80p1,143,651
Oct 2, 20252.05p2.00p1.77p1.80p1,758,714
Oct 1, 20251.75p2.15p1.75p2.08p7,192,753
Sep 30, 20251.85p1.88p1.68p1.75p4,523,763
Sep 29, 20251.70p1.94p1.52p1.85p4,739,254
Sep 26, 20251.55p1.77p1.52p1.70p4,810,979
Sep 25, 20251.45p1.70p1.50p1.55p1,756,933
Sep 24, 20251.60p1.58p1.50p1.45p1,054,360
Sep 23, 20251.65p1.70p1.60p1.65p2,519,955
Sep 22, 20251.85p1.87p1.52p1.65p3,826,059
Sep 19, 20251.65p1.95p1.60p1.85p10,484,586
Sep 18, 20251.55p1.71p1.60p1.70p2,446,892
Sep 17, 20251.60p1.70p1.51p1.60p1,154,894
Sep 16, 20251.60p1.54p1.42p1.60p147,922
Sep 15, 20251.65p1.80p1.50p1.80p582,019
Sep 12, 20251.65p1.80p1.50p1.80p830,051
Sep 11, 20251.65p1.65p1.51p1.65p752,100
Sep 10, 20251.65p1.52p1.50p1.50p342,570
Sep 9, 20251.65p1.70p1.55p1.65p1,553,095
Sep 8, 20251.65p1.69p1.60p1.60p67,640
Sep 5, 20251.65p1.73p1.60p1.65p1,932,128
Sep 4, 20251.65p1.73p1.55p1.65p3,231,018
Sep 3, 20251.50p1.78p1.50p1.65p2,504,000
Sep 2, 20251.55p1.57p1.30p1.50p390,584
Sep 1, 20251.60p1.63p1.30p1.55p2,566,639
Aug 29, 20251.60p1.67p1.55p1.60p257,771
Aug 28, 20251.65p1.67p1.52p1.60p834,737
123
Showing 1 to 50 of 148

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.6014.58
Watches Of Switzerland Group PLC417.587.07
Imi PLC2,565.796.82
Tate & Lyle PLC402.036.36
Rs Group PLC585.005.88
Hochschild Mining PLC333.604.05

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,574.00-11.12
Smith & Nephew PLC1,251.73-10.17
Ashmore Group PLC170.30-9.12
Metlen Energy & Metals PLC42.80-7.26
Tbc Bank Group PLC4,040.00-5.94
Galliford Try Holdings PLC485.50-4.62