1. Share Prices

  2. Harena Resources PLC (HREE)

1.50p+0.10 (+7.14%)06 Aug 2025, 12:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harena Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20251.55p1.48p1.40p1.40p97,000
Aug 4, 20251.55p1.63p1.43p1.55p333,946
Aug 1, 20251.50p1.66p1.50p1.55p29,295
Jul 31, 20251.35p1.20p1.20p1.35p12,734
Jul 30, 20251.40p1.50p1.30p1.35p50,000
Jul 29, 20251.60p1.50p1.30p1.40p818,387
Jul 28, 20251.60p1.65p1.50p1.60p325,000
Jul 25, 20251.60p1.60p1.52p1.60p545,000
Jul 24, 20251.60p1.65p1.65p1.60p5,000
Jul 23, 20251.60p1.65p1.55p1.60p363,789
Jul 22, 20251.48p1.70p1.49p1.60p2,701,821
Jul 21, 20251.48p1.59p1.40p1.48p1,623,742
Jul 18, 20251.13p1.40p1.16p1.35p1,575,517
Jul 17, 20251.05p1.17p1.00p1.13p1,138,162
Jul 16, 20251.05p1.00p1.00p1.05p1,777,308
Jul 15, 20251.05p1.09p1.00p1.05p158,500
Jul 14, 20251.10p1.00p0.94p1.05p309,000
Jul 11, 20251.10p1.13p1.00p1.10p252,777
Jul 10, 20251.10p1.14p1.00p1.10p69,000
Jul 9, 20251.10p1.00p1.00p1.10p25,000
Jul 8, 20251.15p1.14p1.14p1.10p6,744
Jul 7, 20251.10p1.14p1.14p1.10p18,256
Jul 4, 20251.10p1.20p1.00p1.10p170,708
Jul 3, 20251.15p1.16p1.00p1.10p266,913
Jul 2, 20251.15p1.00p1.00p1.15p20,000
Jul 1, 20251.15p1.16p1.14p1.15p100,245
Jun 30, 20251.15p1.15p1.00p1.15p113,932
Jun 27, 20251.15p1.16p1.00p1.15p90,000
Jun 26, 20251.20p1.20p1.10p1.20p539,102
Jun 25, 20251.20p1.10p1.10p1.20p10,000
Jun 24, 20251.23p1.15p1.15p1.20p60,000
Jun 23, 20251.23p1.20p1.15p1.23p208,301
Jun 20, 20251.23p1.21p1.21p1.23p25,691
Jun 12, 20251.23p1.25p1.15p1.23p120,000
Jun 11, 20251.23p1.25p1.25p1.23p57,078
Jun 9, 20251.20p1.27p1.26p1.23p157,922
Jun 6, 20251.10p1.26p1.06p1.20p1,153,065
Jun 5, 20251.15p1.16p1.10p1.10p138,821
Jun 4, 20251.27p1.20p1.10p1.15p622,166
Jun 3, 20251.27p1.30p1.16p1.27p110,000
Jun 2, 20251.27p1.27p1.16p1.27p344,169
May 30, 20251.27p1.39p1.16p1.27p52,143
May 29, 20251.27p1.16p1.16p1.27p20,439
May 28, 20251.15p1.20p1.10p1.27p231,364
May 27, 20251.43p1.40p1.19p1.15p336,185
May 23, 20251.43p1.42p1.41p1.43p48,473
May 22, 20251.43p1.40p1.40p1.43p21,224
May 21, 20251.43p1.40p1.40p1.43p33,000
May 20, 20251.43p1.43p1.40p1.43p176,000
May 19, 20251.57p1.55p1.40p1.43p745,144
12
Showing 1 to 50 of 83

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.