Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Altona Rare Earths (REE) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 1.55p | 1.57p | 1.45p | 1.55p | 507989 |
| 13/11/2024 | 1.50p | 1.63p | 1.45p | 1.55p | 1506353 |
| 12/11/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 3568828 |
| 11/11/2024 | 1.35p | 1.47p | 1.33p | 1.42p | 3484251 |
| 08/11/2024 | 1.35p | 1.37p | 1.35p | 1.35p | 94598 |
| 07/11/2024 | 1.25p | 1.50p | 1.06p | 1.35p | 13197877 |
| 06/11/2024 | 1.33p | 1.33p | 1.25p | 1.33p | 40016 |
| 05/11/2024 | 1.33p | 1.33p | 1.25p | 1.33p | 1102 |
| 04/11/2024 | 1.28p | 1.33p | 1.25p | 1.33p | 516279 |
| 01/11/2024 | 1.25p | 1.27p | 1.20p | 1.25p | 95499 |
| 31/10/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 12963 |
| 30/10/2024 | 1.30p | 1.30p | 1.20p | 1.25p | 35000 |
| 29/10/2024 | 1.25p | 1.27p | 1.20p | 1.25p | 16490 |
| 28/10/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 2011 |
| 25/10/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 2000000 |
| 24/10/2024 | 1.25p | 1.35p | 1.20p | 1.25p | 101 |
| 23/10/2024 | 1.33p | 1.33p | 1.19p | 1.25p | 2650328 |
| 22/10/2024 | 1.33p | 1.33p | 1.25p | 1.33p | 188802 |
| 21/10/2024 | 1.33p | 1.34p | 1.25p | 1.33p | 233596 |
| 18/10/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 20449 |
| 17/10/2024 | 1.25p | 1.27p | 1.25p | 1.25p | 6898 |
| 16/10/2024 | 1.33p | 1.33p | 1.20p | 1.25p | 1596522 |
| 15/10/2024 | 1.45p | 1.45p | 1.10p | 1.33p | 2483999 |
| 14/10/2024 | 1.45p | 1.45p | 1.43p | 1.45p | 0 |
| 11/10/2024 | 1.45p | 1.45p | 1.40p | 1.45p | 108499 |
| 10/10/2024 | 1.45p | 1.45p | 1.43p | 1.45p | 0 |
| 09/10/2024 | 1.45p | 1.45p | 1.43p | 1.45p | 0 |
| 08/10/2024 | 1.60p | 1.60p | 1.40p | 1.45p | 646640 |
| 07/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 20300 |
| 04/10/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 1245835 |
| 03/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 100073 |
| 02/10/2024 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 01/10/2024 | 1.60p | 1.70p | 1.55p | 1.60p | 900050 |
| 30/09/2024 | 1.60p | 1.60p | 1.55p | 1.60p | 7 |
| 27/09/2024 | 1.60p | 1.66p | 1.60p | 1.60p | 21988 |
| 26/09/2024 | 1.50p | 1.60p | 1.50p | 1.60p | 552040 |
| 25/09/2024 | 1.35p | 1.50p | 1.35p | 1.50p | 2842883 |
| 24/09/2024 | 1.35p | 1.40p | 1.25p | 1.35p | 1596428 |
| 23/09/2024 | 1.35p | 1.35p | 1.31p | 1.35p | 64102 |
| 20/09/2024 | 1.35p | 1.35p | 1.31p | 1.35p | 27 |
| 19/09/2024 | 1.35p | 1.35p | 1.24p | 1.35p | 371091 |
| 18/09/2024 | 1.35p | 1.35p | 1.33p | 1.35p | 5192 |
| 17/09/2024 | 1.35p | 1.35p | 1.33p | 1.35p | 37436 |
| 16/09/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 13/09/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/09/2024 | 1.35p | 1.39p | 1.35p | 1.35p | 430 |
| 11/09/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/09/2024 | 1.40p | 1.47p | 1.26p | 1.35p | 426912 |
| 09/09/2024 | 1.45p | 1.45p | 1.32p | 1.40p | 250000 |
| 06/09/2024 | 1.45p | 1.45p | 1.40p | 1.45p | 622 |
| 05/09/2024 | 1.45p | 1.47p | 1.45p | 1.45p | 123100 |
| 04/09/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/09/2024 | 1.50p | 1.50p | 1.32p | 1.45p | 2935699 |
| 02/09/2024 | 1.53p | 1.53p | 1.38p | 1.50p | 1099994 |
| 30/08/2024 | 1.50p | 1.53p | 1.42p | 1.53p | 1544884 |
| 29/08/2024 | 1.55p | 1.60p | 1.49p | 1.50p | 1005299 |
| 28/08/2024 | 1.55p | 1.60p | 1.55p | 1.55p | 1000000 |
| 27/08/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 185828 |
| 23/08/2024 | 1.55p | 1.57p | 1.43p | 1.55p | 416136 |
| 22/08/2024 | 1.55p | 1.59p | 1.50p | 1.55p | 1026258 |
| 21/08/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 717751 |
| 20/08/2024 | 1.75p | 1.75p | 1.50p | 1.55p | 549932 |
| 19/08/2024 | 1.80p | 1.80p | 1.61p | 1.80p | 565457 |
| 16/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 175000 |
| 15/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 100000 |
| 14/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 200000 |
| 13/08/2024 | 1.80p | 1.80p | 1.78p | 1.80p | 382697 |
| 12/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 162090 |
| 09/08/2024 | 1.75p | 1.85p | 1.61p | 1.80p | 2849767 |
| 08/08/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 3220108 |
| 07/08/2024 | 1.60p | 1.80p | 1.53p | 1.75p | 8094047 |
| 06/08/2024 | 1.60p | 1.65p | 1.53p | 1.60p | 484587 |
| 05/08/2024 | 1.60p | 1.61p | 1.53p | 1.60p | 70681 |
| 02/08/2024 | 1.60p | 1.65p | 1.53p | 1.60p | 525632 |
| 01/08/2024 | 1.65p | 1.69p | 1.52p | 1.60p | 270837 |
| 31/07/2024 | 1.60p | 1.80p | 1.60p | 1.65p | 1449587 |
| 30/07/2024 | 1.60p | 1.65p | 1.60p | 1.60p | 257330 |
| 29/07/2024 | 1.70p | 1.88p | 1.53p | 1.60p | 1778329 |
| 26/07/2024 | 1.65p | 1.75p | 1.32p | 1.60p | 7280865 |
| 25/07/2024 | 1.80p | 2.30p | 1.50p | 1.65p | 9798246 |
| 24/07/2024 | 1.75p | 1.84p | 1.60p | 1.75p | 83828 |
| 23/07/2024 | 1.90p | 1.90p | 1.75p | 1.75p | 1527692 |
| 22/07/2024 | 1.80p | 1.95p | 1.72p | 1.90p | 2270116 |
| 19/07/2024 | 1.55p | 1.80p | 1.55p | 1.80p | 1328531 |
| 18/07/2024 | 1.30p | 1.68p | 1.26p | 1.55p | 1187823 |
| 17/07/2024 | 1.30p | 1.40p | 1.26p | 1.30p | 47946 |
| 16/07/2024 | 1.30p | 1.36p | 1.26p | 1.30p | 23000 |
| 15/07/2024 | 1.30p | 1.37p | 1.26p | 1.30p | 108083 |
| 12/07/2024 | 1.30p | 1.37p | 1.30p | 1.30p | 218 |
| 11/07/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/07/2024 | 1.30p | 1.30p | 1.26p | 1.30p | 252882 |
| 09/07/2024 | 1.30p | 1.38p | 1.30p | 1.30p | 62958 |
| 08/07/2024 | 1.30p | 1.35p | 1.30p | 1.30p | 379395 |
| 05/07/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 800000 |
| 04/07/2024 | 1.30p | 1.35p | 1.22p | 1.30p | 1027885 |
| 03/07/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 60663 |
| 02/07/2024 | 1.30p | 1.30p | 1.22p | 1.30p | 1203492 |
| 01/07/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 9180643 |
| 28/06/2024 | 1.05p | 1.50p | 1.05p | 1.40p | 17170552 |
| 27/06/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1049565 |
| 26/06/2024 | 1.18p | 1.18p | 1.00p | 1.05p | 300000 |
| 25/06/2024 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 24/06/2024 | 1.18p | 1.19p | 1.18p | 1.18p | 21043 |
| 21/06/2024 | 1.18p | 1.18p | 1.10p | 1.18p | 162502 |
| 20/06/2024 | 1.18p | 1.19p | 1.18p | 1.18p | 8376 |
| 19/06/2024 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 18/06/2024 | 1.38p | 1.38p | 1.10p | 1.18p | 623280 |
| 17/06/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 8009 |
| 14/06/2024 | 1.38p | 1.38p | 1.35p | 1.38p | 0 |
| 13/06/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 10822 |
| 12/06/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 52000 |
| 11/06/2024 | 1.38p | 1.38p | 1.29p | 1.38p | 38319 |
| 10/06/2024 | 1.38p | 1.38p | 1.30p | 1.38p | 388271 |
| 07/06/2024 | 1.38p | 1.38p | 1.35p | 1.38p | 0 |
| 06/06/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 3174 |
| 05/06/2024 | 1.38p | 1.38p | 1.35p | 1.38p | 3000 |
| 04/06/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 40000 |
| 03/06/2024 | 1.38p | 1.38p | 1.30p | 1.38p | 0 |
| 31/05/2024 | 1.38p | 1.38p | 1.28p | 1.38p | 100305 |
| 30/05/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 244441 |
| 29/05/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 150010 |
| 28/05/2024 | 1.38p | 1.50p | 1.28p | 1.38p | 10227 |
| 24/05/2024 | 1.38p | 1.38p | 1.25p | 1.38p | 128055 |
| 23/05/2024 | 1.38p | 1.38p | 1.28p | 1.38p | 5 |
| 22/05/2024 | 1.38p | 1.38p | 1.38p | 1.38p | 7237 |
| 21/05/2024 | 1.38p | 1.38p | 1.28p | 1.38p | 200 |
| 20/05/2024 | 1.38p | 1.38p | 1.30p | 1.38p | 100000 |
| 17/05/2024 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
| 16/05/2024 | 1.38p | 1.40p | 1.38p | 1.38p | 116529 |
| 15/05/2024 | 1.33p | 1.38p | 1.27p | 1.38p | 120872 |
| 14/05/2024 | 1.33p | 1.35p | 1.27p | 1.33p | 43240 |
| 13/05/2024 | 1.33p | 1.35p | 1.27p | 1.33p | 2031 |
| 10/05/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 0 |
| 09/05/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 0 |
| 08/05/2024 | 1.33p | 1.37p | 1.33p | 1.33p | 106935 |
| 07/05/2024 | 1.33p | 1.33p | 1.25p | 1.33p | 44148 |
| 03/05/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 0 |
| 02/05/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 0 |
| 01/05/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 0 |
| 30/04/2024 | 1.38p | 1.47p | 1.17p | 1.33p | 948703 |
| 29/04/2024 | 1.38p | 1.50p | 1.28p | 1.38p | 387126 |
| 26/04/2024 | 1.38p | 1.38p | 1.28p | 1.38p | 2087 |
| 25/04/2024 | 1.50p | 1.73p | 1.25p | 1.38p | 60779 |
| 24/04/2024 | 1.63p | 1.63p | 1.35p | 1.50p | 67044 |
| 23/04/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/04/2024 | 1.63p | 1.63p | 1.53p | 1.63p | 6370 |
| 19/04/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/04/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/04/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/04/2024 | 1.63p | 1.63p | 1.57p | 1.63p | 2000 |
| 15/04/2024 | 1.63p | 1.63p | 1.53p | 1.63p | 136035 |
| 12/04/2024 | 1.63p | 1.63p | 1.50p | 1.63p | 119970 |
| 11/04/2024 | 1.50p | 1.66p | 1.50p | 1.63p | 173959 |
| 10/04/2024 | 1.50p | 1.69p | 1.35p | 1.50p | 79343 |
| 09/04/2024 | 1.13p | 1.90p | 1.00p | 1.50p | 2303041 |
| 08/04/2024 | 1.13p | 1.13p | 1.01p | 1.13p | 366 |
| 05/04/2024 | 1.13p | 1.13p | 1.10p | 1.13p | 26715 |
| 04/04/2024 | 1.25p | 1.25p | 0.80p | 1.13p | 2038504 |
| 03/04/2024 | 1.13p | 1.13p | 1.06p | 1.13p | 0 |
| 02/04/2024 | 1.13p | 1.13p | 1.01p | 1.13p | 64 |
| 28/03/2024 | 1.13p | 1.25p | 1.01p | 1.13p | 354214 |
| 27/03/2024 | 1.13p | 1.25p | 1.00p | 1.13p | 501386 |
| 26/03/2024 | 1.13p | 1.13p | 1.09p | 1.13p | 14800 |
| 25/03/2024 | 1.13p | 1.13p | 1.01p | 1.13p | 942 |
| 22/03/2024 | 1.13p | 1.13p | 1.00p | 1.13p | 180000 |
| 21/03/2024 | 1.13p | 1.20p | 1.10p | 1.13p | 144896 |
| 20/03/2024 | 1.48p | 1.48p | 1.48p | 1.13p | 282768 |
| 19/03/2024 | 1.48p | 1.48p | 1.20p | 1.48p | 35005 |
| 18/03/2024 | 1.48p | 1.48p | 1.40p | 1.48p | 77529 |
| 15/03/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 14/03/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 13/03/2024 | 1.75p | 2.00p | 1.20p | 1.48p | 125000 |
| 12/03/2024 | 1.75p | 1.75p | 1.25p | 1.75p | 44362 |
| 11/03/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 08/03/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 07/03/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 06/03/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 05/03/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 760 |
| 04/03/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 01/03/2024 | 1.88p | 1.88p | 1.69p | 1.75p | 29799 |
| 29/02/2024 | 1.88p | 1.88p | 1.50p | 1.88p | 80313 |
| 28/02/2024 | 1.88p | 1.88p | 1.75p | 1.88p | 3139 |
| 27/02/2024 | 1.88p | 1.88p | 1.85p | 1.88p | 7424 |
| 26/02/2024 | 1.88p | 1.88p | 1.75p | 1.88p | 73049 |
| 23/02/2024 | 1.88p | 1.88p | 1.75p | 1.88p | 2340000 |
| 22/02/2024 | 1.88p | 1.88p | 1.76p | 1.88p | 35010 |
| 21/02/2024 | 1.88p | 1.88p | 1.75p | 1.88p | 26322 |
| 20/02/2024 | 1.88p | 1.88p | 1.85p | 1.88p | 10000 |
| 19/02/2024 | 1.88p | 1.88p | 1.75p | 1.88p | 28038 |
| 16/02/2024 | 1.88p | 1.90p | 1.75p | 1.88p | 545318 |
| 15/02/2024 | 1.88p | 1.88p | 1.83p | 1.88p | 0 |
| 14/02/2024 | 1.88p | 1.88p | 1.75p | 1.88p | 64729 |
| 13/02/2024 | 1.88p | 1.88p | 1.81p | 1.88p | 0 |
| 12/02/2024 | 2.13p | 2.13p | 1.81p | 1.88p | 0 |
| 09/02/2024 | 1.88p | 1.95p | 1.76p | 1.88p | 10769 |
| 08/02/2024 | 2.13p | 2.13p | 1.81p | 1.88p | 0 |
| 07/02/2024 | 1.88p | 1.88p | 1.81p | 1.88p | 0 |
| 06/02/2024 | 1.88p | 1.95p | 1.75p | 1.88p | 2426000 |
| 05/02/2024 | 1.88p | 1.88p | 1.88p | 1.88p | 16000 |
| 02/02/2024 | 1.88p | 1.98p | 1.88p | 1.88p | 81124 |
*Close Price adjusted for both dividends and splits