LSE - Delayed Quote GBp
Harena Resources plc (HREE.L)
1.6500
-0.0250
(-1.49%)
At close: May 9 at 4:24:38 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.6750 | 1.6510 | 1.6000 | 1.6500 | 1.6500 | 295,000 |
| May 8, 2025 | 1.6750 | 1.6770 | 1.6500 | 1.6750 | 1.6750 | 80,662 |
| May 7, 2025 | 1.6750 | 1.6800 | 1.6800 | 1.6750 | 1.6750 | 150,000 |
| May 6, 2025 | 1.6750 | 1.6990 | 1.6990 | 1.6750 | 1.6750 | 4,708 |
| May 2, 2025 | 1.6750 | 1.6990 | 1.6500 | 1.6750 | 1.6750 | 800,000 |
| May 1, 2025 | 1.7500 | 1.7400 | 1.6500 | 1.6750 | 1.6750 | 520,061 |
| Apr 30, 2025 | 1.8250 | 1.8380 | 1.7550 | 1.7500 | 1.7500 | 409,443 |
| Apr 29, 2025 | 1.6500 | 1.8850 | 1.7000 | 1.8250 | 1.8250 | 1,389,396 |
| Apr 28, 2025 | 1.6500 | 1.7000 | 1.6640 | 1.6500 | 1.6500 | 145,677 |
| Apr 25, 2025 | 1.6500 | 1.6200 | 1.6200 | 1.6500 | 1.6500 | 50,000 |
| Apr 24, 2025 | 1.7500 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 396,152 |
| Apr 23, 2025 | 1.7750 | 1.7900 | 1.5000 | 1.7500 | 1.7500 | 39,759,322 |
| Apr 22, 2025 | 1.7500 | 1.8880 | 1.6200 | 1.7750 | 1.7750 | 1,050,814 |
| Apr 17, 2025 | 1.7000 | 1.7680 | 1.7600 | 1.7000 | 1.7000 | 252,108 |
| Apr 16, 2025 | 1.7000 | 1.7900 | 1.7680 | 1.7000 | 1.7000 | 257,533 |
| Apr 15, 2025 | 1.6000 | 1.5150 | 1.5150 | 1.6000 | 1.6000 | 725,000 |
| Apr 14, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 11, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 10, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.6000 | 1.6000 | 500,000 |
| Apr 9, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 8, 2025 | 1.5500 | 1.5980 | 1.5600 | 1.5500 | 1.5500 | 32,742 |
| Apr 7, 2025 | 1.5500 | 1.5400 | 1.5400 | 1.5500 | 1.5500 | 68,000 |
| Apr 4, 2025 | 1.5500 | 1.5400 | 1.5400 | 1.5500 | 1.5500 | 20,887 |
| Apr 3, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 2, 2025 | 1.5500 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 84,268 |
| Apr 1, 2025 | 1.6000 | 1.5130 | 1.5000 | 1.5500 | 1.5500 | 916,334 |
| Mar 31, 2025 | 1.7500 | 1.6030 | 1.6020 | 1.6000 | 1.6000 | 124,604 |
| Mar 28, 2025 | 1.6250 | 2.0500 | 1.5050 | 1.6250 | 1.6250 | 1,760,738 |
| Mar 27, 2025 | 1.6250 | 1.7450 | 1.7250 | 1.6250 | 1.6250 | 90,263 |
| Mar 26, 2025 | 1.4500 | 1.7140 | 1.7140 | 1.6250 | 1.6250 | 89,955 |
| Mar 25, 2025 | 2.0500 | 1.8500 | 1.4800 | 1.4500 | 1.4500 | 1,143,707 |
| Mar 24, 2025 | 2.2500 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 1,010,000 |
| Mar 21, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 86,923 |
Related Tickers
ACG.MU ACG Metals Ltd
5.05
0.00%
AFP.L African Pioneer PLC
0.7000
0.00%
REE.L Altona Rare Earths Plc
1.5000
-6.25%
ACG.L ACG Metals Limited
440.00
+1.85%
SKA.L Shuka Minerals Plc
3.5000
-7.89%
EST.L East Star Resources Plc
1.4250
0.00%
TYM.L Tertiary Minerals plc
0.0500
0.00%
BRES.L Blencowe Resources Plc
2.8500
+3.64%
MARU.AQ Marula Mining PLC
4.0750
+8.67%
GROC.L GreenRoc Strategic Materials Plc
2.9000
+11.54%