Altona Rare Earths Plc (REE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:58AM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 09 May 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 08 May 2024 | 1.3250 | 1.3700 | 1.3470 | 1.3250 | 1.3250 | 106,935 |
| 07 May 2024 | 1.3250 | 1.2700 | 1.2500 | 1.3250 | 1.3250 | 44,148 |
| 03 May 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 02 May 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 01 May 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 30 Apr 2024 | 1.3750 | 1.4700 | 1.1650 | 1.3250 | 1.3250 | 948,703 |
| 29 Apr 2024 | 1.3750 | 1.4970 | 1.2750 | 1.3750 | 1.3750 | 387,126 |
| 26 Apr 2024 | 1.3750 | 1.3750 | 1.2800 | 1.3750 | 1.3750 | 2,087 |
| 25 Apr 2024 | 1.5000 | 1.7250 | 1.2500 | 1.3750 | 1.3750 | 60,779 |
| 24 Apr 2024 | 1.6250 | 1.3500 | 1.3500 | 1.5000 | 1.5000 | 67,044 |
| 23 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 22 Apr 2024 | 1.6250 | 1.5680 | 1.5300 | 1.6250 | 1.6250 | 6,370 |
| 19 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 18 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 17 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 16 Apr 2024 | 1.6250 | 1.5700 | 1.5700 | 1.6250 | 1.6250 | 2,000 |
| 15 Apr 2024 | 1.6250 | 1.5700 | 1.5300 | 1.6250 | 1.6250 | 136,035 |
| 12 Apr 2024 | 1.6250 | 1.5700 | 1.5000 | 1.6250 | 1.6250 | 119,970 |
| 11 Apr 2024 | 1.5000 | 1.6560 | 1.5030 | 1.6250 | 1.6250 | 173,959 |
| 10 Apr 2024 | 1.5000 | 1.6900 | 1.3520 | 1.5000 | 1.5000 | 79,343 |
| 09 Apr 2024 | 1.1250 | 1.9000 | 1.0000 | 1.5000 | 1.5000 | 2,303,041 |
| 08 Apr 2024 | 1.1250 | 1.0100 | 1.0050 | 1.1250 | 1.1250 | 366 |
| 05 Apr 2024 | 1.1250 | 1.0950 | 1.0950 | 1.1250 | 1.1250 | 26,715 |
| 04 Apr 2024 | 1.2500 | 1.1250 | 1.0000 | 1.1250 | 1.1250 | 4,301,004 |
| 03 Apr 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 02 Apr 2024 | 1.1250 | 1.0050 | 1.0050 | 1.1250 | 1.1250 | 64 |
| 28 Mar 2024 | 1.1250 | 1.2500 | 1.0050 | 1.1250 | 1.1250 | 354,214 |
| 27 Mar 2024 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 501,386 |
| 26 Mar 2024 | 1.1250 | 1.0880 | 1.0880 | 1.1250 | 1.1250 | 14,800 |
| 25 Mar 2024 | 1.1250 | 1.0050 | 1.0050 | 1.1250 | 1.1250 | 942 |
| 22 Mar 2024 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 1.1250 | 180,000 |
| 21 Mar 2024 | 1.1250 | 1.2000 | 1.0950 | 1.1250 | 1.1250 | 144,896 |
| 20 Mar 2024 | 1.4750 | 1.3350 | 1.0000 | 1.1250 | 1.1250 | 282,768 |
| 19 Mar 2024 | 1.4750 | 1.3560 | 1.2000 | 1.4750 | 1.4750 | 35,005 |
| 18 Mar 2024 | 1.4750 | 1.3990 | 1.3990 | 1.4750 | 1.4750 | 77,529 |
| 15 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 14 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 13 Mar 2024 | 1.7500 | 2.0000 | 1.2000 | 1.4750 | 1.4750 | 125,000 |
| 12 Mar 2024 | 1.7500 | 1.5750 | 1.2500 | 1.7500 | 1.7500 | 44,362 |
| 11 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 08 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 07 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 06 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Mar 2024 | 1.7500 | 1.5100 | 1.5000 | 1.7500 | 1.7500 | 760 |
| 04 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 01 Mar 2024 | 1.8750 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 29,799 |
| 29 Feb 2024 | 1.8750 | 1.8480 | 1.5000 | 1.8750 | 1.8750 | 80,313 |
| 28 Feb 2024 | 1.8750 | 1.8480 | 1.7500 | 1.8750 | 1.8750 | 3,139 |
| 27 Feb 2024 | 1.8750 | 1.8500 | 1.8500 | 1.8750 | 1.8750 | 7,424 |
| 26 Feb 2024 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 1.8750 | 73,049 |
| 23 Feb 2024 | 1.8750 | 1.7700 | 1.7500 | 1.8750 | 1.8750 | 2,340,000 |
| 22 Feb 2024 | 1.8750 | 1.8500 | 1.7550 | 1.8750 | 1.8750 | 35,010 |
| 21 Feb 2024 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 1.8750 | 26,322 |
| 20 Feb 2024 | 1.8750 | 1.8500 | 1.8500 | 1.8750 | 1.8750 | 10,000 |
| 19 Feb 2024 | 1.8750 | 1.8700 | 1.7500 | 1.8750 | 1.8750 | 28,038 |
| 16 Feb 2024 | 1.8750 | 1.9000 | 1.7500 | 1.8750 | 1.8750 | 545,318 |
| 15 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 14 Feb 2024 | 1.8750 | 1.8250 | 1.7500 | 1.8750 | 1.8750 | 64,729 |
| 13 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 12 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 09 Feb 2024 | 1.8750 | 1.9500 | 1.7550 | 1.8750 | 1.8750 | 10,769 |
| 08 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 07 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 06 Feb 2024 | 1.8750 | 1.9500 | 1.7500 | 1.8750 | 1.8750 | 2,426,000 |
| 05 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 16,000 |
| 02 Feb 2024 | 1.8750 | 1.9800 | 1.8750 | 1.8750 | 1.8750 | 81,124 |
| 01 Feb 2024 | 1.8750 | 2.1000 | 1.7700 | 1.8750 | 1.8750 | 12,010 |
| 31 Jan 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 30 Jan 2024 | 1.8750 | 1.8750 | 1.8750 | 2.1250 | 2.1250 | 5,000 |
| 29 Jan 2024 | 2.0000 | 2.0630 | 1.5000 | 2.1250 | 2.1250 | 791,278 |
| 26 Jan 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 25 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.1250 | 2.1250 | 2,000 |
| 24 Jan 2024 | 2.0000 | 2.1000 | 2.1000 | 2.1250 | 2.1250 | 3,000 |
| 23 Jan 2024 | 2.0000 | 1.8050 | 1.8050 | 2.1250 | 2.1250 | 100,000 |
| 22 Jan 2024 | 2.0000 | 2.0810 | 1.7500 | 2.0000 | 2.0000 | 50,080 |
| 19 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.1250 | 2.1250 | 100,000 |
| 18 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 17 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 16 Jan 2024 | 2.0000 | 2.1000 | 1.7600 | 2.0000 | 2.0000 | 23,813 |
| 15 Jan 2024 | 2.1500 | 2.1500 | 1.7500 | 2.0000 | 2.0000 | 545,441 |
| 12 Jan 2024 | 2.0000 | 1.7600 | 1.7600 | 2.0000 | 2.0000 | 218 |
| 11 Jan 2024 | 2.1250 | 1.9780 | 1.7500 | 2.0000 | 2.0000 | 125,548 |
| 10 Jan 2024 | 2.1250 | 1.7700 | 1.7500 | 2.1250 | 2.1250 | 975 |
| 09 Jan 2024 | 2.1250 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 1,153,281 |
| 08 Jan 2024 | 2.0000 | 2.1000 | 2.1000 | 2.1250 | 2.1250 | 20,000 |
| 05 Jan 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 04 Jan 2024 | 2.0000 | 2.0750 | 2.0490 | 2.1250 | 2.1250 | 12,287 |
| 03 Jan 2024 | 2.0000 | 2.0900 | 2.0900 | 2.1250 | 2.1250 | 23,519 |
| 02 Jan 2024 | 2.1250 | 2.0840 | 2.0440 | 2.1250 | 2.1250 | 36,711 |
| 29 Dec 2023 | 2.1250 | 2.1250 | 2.0840 | 2.1250 | 2.1250 | 32,000 |
| 28 Dec 2023 | 2.2500 | 2.1390 | 1.7880 | 2.1250 | 2.1250 | 16,183 |
| 27 Dec 2023 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 2.2500 | 14,000 |
| 22 Dec 2023 | 2.2500 | 2.2000 | 2.0000 | 2.2500 | 2.2500 | 75,776 |
| 21 Dec 2023 | 2.2500 | 2.1550 | 2.1550 | 2.2500 | 2.2500 | 923 |
| 20 Dec 2023 | 2.3750 | 2.2400 | 1.7500 | 2.2500 | 2.2500 | 152,120 |
| 19 Dec 2023 | 2.7500 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 253,252 |
| 18 Dec 2023 | 2.7500 | 2.6750 | 2.6750 | 2.7500 | 2.7500 | 1,869 |
| 15 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.