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 Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Strong Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Trainline (TRN) by UBS
- Overweight Intermediate Capital Group (ICG) by Barclays
- Equal Weight Standard Chartered (STAN) by Barclays
- Underweight Vesuvius (VSVS) by Barclays
- Overweight Wise Class A (WISE) by Barclays
- Overweight IG Group Holdings (IGG) by Barclays
- Overweight Future (FUTR) by Barclays
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Hold Legal & General Group (LGEN) by HSBC
- Buy Capricorn Energy (CNE) by Jefferies
- Outperform Sainsbury (J) (SBRY) by RBC Capital
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Strong Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Trainline (TRN) by UBS
- Overweight Intermediate Capital Group (ICG) by Barclays
- Equal Weight Standard Chartered (STAN) by Barclays
- Underweight Vesuvius (VSVS) by Barclays
- Overweight Wise Class A (WISE) by Barclays
- Overweight IG Group Holdings (IGG) by Barclays
- Overweight Future (FUTR) by Barclays
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Hold Legal & General Group (LGEN) by HSBC
- Buy Capricorn Energy (CNE) by Jefferies
- Outperform Sainsbury (J) (SBRY) by RBC Capital
Altona Rare Earths (REE) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/02/2024 | 1.88p | 2.10p | 1.77p | 1.88p | 12010 |
| 31/01/2024 | 1.88p | 2.13p | 1.81p | 2.13p | 0 |
| 30/01/2024 | 1.88p | 2.13p | 1.88p | 2.13p | 5000 |
| 29/01/2024 | 2.00p | 2.13p | 1.50p | 2.13p | 791278 |
| 26/01/2024 | 2.00p | 2.13p | 1.88p | 2.13p | 0 |
| 25/01/2024 | 2.00p | 2.13p | 2.00p | 2.13p | 2000 |
| 24/01/2024 | 2.00p | 2.13p | 2.00p | 2.13p | 3000 |
| 23/01/2024 | 2.00p | 2.13p | 1.81p | 2.13p | 100000 |
| 22/01/2024 | 2.00p | 2.08p | 1.75p | 2.00p | 198286 |
| 19/01/2024 | 2.00p | 2.13p | 2.00p | 2.13p | 100000 |
| 18/01/2024 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 17/01/2024 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 16/01/2024 | 2.00p | 2.10p | 1.76p | 2.00p | 23813 |
| 15/01/2024 | 2.00p | 2.15p | 1.75p | 2.00p | 545441 |
| 12/01/2024 | 2.00p | 2.00p | 1.76p | 2.00p | 218 |
| 11/01/2024 | 2.13p | 2.13p | 1.75p | 2.00p | 125548 |
| 10/01/2024 | 2.13p | 2.35p | 1.75p | 2.13p | 975 |
| 09/01/2024 | 2.13p | 2.13p | 1.75p | 2.00p | 1153281 |
| 08/01/2024 | 2.00p | 2.13p | 2.00p | 2.13p | 20000 |
| 05/01/2024 | 2.13p | 2.35p | 2.13p | 2.13p | 0 |
| 04/01/2024 | 2.00p | 2.13p | 2.00p | 2.13p | 12287 |
| 03/01/2024 | 2.00p | 2.13p | 2.00p | 2.13p | 23519 |
| 02/01/2024 | 2.13p | 2.13p | 2.04p | 2.13p | 36711 |
| 29/12/2023 | 2.13p | 2.13p | 2.08p | 2.13p | 32000 |
| 28/12/2023 | 2.25p | 2.25p | 1.79p | 2.13p | 16183 |
| 27/12/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 14000 |
| 22/12/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 75776 |
| 21/12/2023 | 2.25p | 2.25p | 2.16p | 2.25p | 923 |
| 20/12/2023 | 2.38p | 2.38p | 1.75p | 2.25p | 152120 |
| 19/12/2023 | 2.75p | 2.75p | 2.00p | 2.25p | 253252 |
| 18/12/2023 | 2.75p | 2.75p | 2.68p | 2.75p | 1869 |
| 15/12/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 14/12/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 27161 |
| 13/12/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 12/12/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 7962 |
| 11/12/2023 | 2.75p | 2.75p | 2.51p | 2.75p | 18483 |
| 08/12/2023 | 2.75p | 2.80p | 2.51p | 2.75p | 247706 |
| 07/12/2023 | 2.75p | 2.80p | 2.75p | 2.75p | 178 |
| 06/12/2023 | 2.88p | 2.88p | 2.75p | 2.75p | 104890 |
| 05/12/2023 | 2.88p | 2.88p | 2.83p | 2.88p | 0 |
| 04/12/2023 | 2.88p | 2.88p | 2.75p | 2.88p | 45000 |
| 01/12/2023 | 2.88p | 2.88p | 2.76p | 2.88p | 1144 |
| 30/11/2023 | 2.88p | 2.89p | 2.75p | 2.88p | 80697 |
| 29/11/2023 | 2.88p | 2.90p | 2.75p | 2.88p | 107548 |
| 28/11/2023 | 2.88p | 3.00p | 2.80p | 2.88p | 1313400 |
| 27/11/2023 | 3.13p | 3.13p | 2.75p | 2.88p | 100000 |
| 24/11/2023 | 3.13p | 3.13p | 2.80p | 3.13p | 4286 |
| 23/11/2023 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/11/2023 | 3.13p | 3.22p | 2.80p | 3.13p | 2333 |
| 21/11/2023 | 3.13p | 3.40p | 2.80p | 3.13p | 2020 |
| 20/11/2023 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/11/2023 | 3.13p | 3.25p | 2.80p | 3.13p | 17206 |
| 16/11/2023 | 3.25p | 3.25p | 2.79p | 3.13p | 165150 |
| 15/11/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 52140 |
| 14/11/2023 | 3.25p | 3.25p | 3.01p | 3.25p | 101 |
| 13/11/2023 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 10/11/2023 | 3.25p | 3.25p | 3.01p | 3.25p | 747 |
| 09/11/2023 | 3.25p | 3.25p | 3.03p | 3.25p | 15000 |
| 08/11/2023 | 3.25p | 3.32p | 3.01p | 3.25p | 55756 |
| 07/11/2023 | 3.25p | 3.25p | 3.10p | 3.25p | 0 |
| 06/11/2023 | 3.38p | 3.38p | 3.25p | 3.25p | 153000 |
| 03/11/2023 | 3.38p | 3.38p | 3.35p | 3.38p | 29672 |
| 02/11/2023 | 3.63p | 3.63p | 3.25p | 3.38p | 404506 |
| 01/11/2023 | 3.63p | 3.63p | 3.51p | 3.63p | 747 |
| 31/10/2023 | 3.63p | 3.63p | 3.51p | 3.63p | 150078 |
| 30/10/2023 | 3.63p | 3.63p | 3.50p | 3.63p | 52686 |
| 27/10/2023 | 3.63p | 3.63p | 3.50p | 3.63p | 6285 |
| 26/10/2023 | 3.50p | 3.63p | 3.50p | 3.63p | 6948 |
| 25/10/2023 | 3.63p | 3.63p | 3.51p | 3.63p | 6332 |
| 24/10/2023 | 3.63p | 3.63p | 3.58p | 3.63p | 0 |
| 23/10/2023 | 3.63p | 3.63p | 3.50p | 3.63p | 49642 |
| 20/10/2023 | 3.63p | 3.63p | 3.50p | 3.63p | 12 |
| 19/10/2023 | 3.88p | 3.88p | 3.50p | 3.88p | 50090 |
| 18/10/2023 | 3.88p | 4.25p | 3.50p | 3.88p | 1232890 |
| 17/10/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 23086 |
*Close Price adjusted for both dividends and splits