1. Share Prices

  2. Altona Rare Earths PLC (REE)

1.70p-0.07 (-4.23%)12 Sep 2025, 16:45
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
Sep 12, 20251.77p1.75p1.67p1.70p2,715,126
Sep 11, 20251.82p1.84p1.73p1.77p2,620,430
Sep 10, 20251.90p1.89p1.70p1.82p12,363,789
Sep 9, 20251.93p1.95p1.82p1.90p3,323,327
Sep 8, 20251.73p2.20p1.69p1.93p18,529,938
Sep 5, 20251.82p1.85p1.70p1.73p11,654,606
Sep 4, 20251.70p1.87p1.65p1.82p12,770,150
Sep 3, 20251.77p1.80p1.61p1.65p5,925,598
Sep 2, 20251.73p1.83p1.61p1.77p24,704,738
Sep 1, 20251.57p1.90p1.60p1.71p35,348,968
Aug 29, 20251.48p1.70p1.48p1.57p12,550,612
Aug 28, 20251.48p1.50p1.48p1.48p6,802,489
Aug 27, 20251.52p1.50p1.45p1.48p9,884,282
Aug 26, 20251.50p1.54p1.47p1.52p3,166,561
Aug 22, 20251.50p1.54p1.40p1.50p17,117,831
Aug 21, 20251.50p1.56p1.46p1.50p3,058,238
Aug 20, 20251.60p1.64p1.50p1.50p4,906,463
Aug 19, 20251.65p1.70p1.55p1.60p4,526,961
Aug 18, 20251.75p2.09p1.52p1.65p8,833,127
Aug 15, 20251.60p1.79p1.50p1.65p1,931,529
Aug 14, 20251.50p1.56p1.43p1.55p94,790
Aug 13, 20251.45p1.50p1.45p1.50p489,939
Aug 12, 20251.35p1.47p1.44p1.45p286,735
Aug 11, 20251.55p1.50p1.32p1.35p476,752
Aug 8, 20251.55p1.50p1.50p1.55p8,073
Aug 7, 20251.55p1.52p1.43p1.55p122,072
Aug 6, 20251.55p1.52p1.42p1.55p27,629
Aug 5, 20251.55p1.52p1.52p1.55p13,355
Aug 4, 20251.55p1.54p1.44p1.55p68,139
Aug 1, 20251.55p1.49p1.44p1.55p16,413
Jul 31, 20251.55p1.44p1.44p1.55p658
Jul 30, 20251.55p1.57p1.43p1.55p133,235
Jul 29, 20251.55p1.50p1.36p1.55p615,136
Jul 28, 20251.60p1.57p1.53p1.55p406,083
Jul 25, 20251.60p1.67p1.55p1.60p124,988
Jul 24, 20251.60p1.67p1.67p1.60p110,831
Jul 23, 20251.60p1.70p1.50p1.60p190,081
Jul 22, 20251.60p1.66p1.52p1.66p615,971
Jul 21, 20251.54p1.70p1.54p1.65p856,058
Jul 18, 20251.65p1.69p1.42p1.50p2,354,092
Jul 17, 20251.70p1.62p1.60p1.65p250,009
Jul 16, 20251.70p1.75p1.63p1.70p225,000
Jul 15, 20251.65p1.77p1.63p1.70p160,024
Jul 14, 20251.95p2.00p1.55p1.65p3,054,864
Jul 11, 20252.00p1.95p1.91p1.95p924,097
Jul 10, 20252.10p2.20p1.95p2.00p269,902
Jul 9, 20252.10p2.20p2.10p2.10p575,377
Jul 8, 20252.15p2.30p2.05p2.10p1,289,794
Jul 7, 20252.15p2.13p2.02p2.15p287,466
Jul 4, 20252.00p2.00p1.90p2.00p622,728
12345
Showing 1 to 50 of 239

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.