1. Share Prices

  2. Harena Resources PLC (HREE)

1.65p+0.05 (+3.13%)09 Sep 2025, 16:19
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
Sep 9, 20251.65p1.70p1.55p1.65p1,553,095
Sep 8, 20251.65p1.69p1.60p1.60p67,640
Sep 5, 20251.65p1.73p1.60p1.65p1,932,128
Sep 4, 20251.65p1.73p1.55p1.65p3,231,018
Sep 3, 20251.50p1.78p1.50p1.65p2,504,000
Sep 2, 20251.55p1.57p1.30p1.50p390,584
Sep 1, 20251.60p1.63p1.30p1.55p2,566,639
Aug 29, 20251.60p1.67p1.55p1.60p257,771
Aug 28, 20251.65p1.67p1.52p1.60p834,737
Aug 27, 20251.65p1.70p1.51p1.65p924,841
Aug 26, 20251.65p1.75p1.60p1.65p1,383,828
Aug 22, 20251.65p1.70p1.51p1.65p1,551,045
Aug 21, 20251.65p1.75p1.65p1.65p521,850
Aug 20, 20251.75p1.88p1.55p1.65p938,654
Aug 19, 20251.90p2.02p1.55p1.75p1,672,971
Aug 18, 20251.90p2.17p1.77p1.90p4,838,468
Aug 15, 20251.50p1.89p1.50p1.90p3,791,433
Aug 14, 20251.50p1.54p1.40p1.50p177,980
Aug 13, 20251.50p1.55p1.36p1.45p476,801
Aug 12, 20251.50p1.56p1.53p1.53p114,604
Aug 11, 20251.50p1.56p1.34p1.50p130,923
Aug 8, 20251.50p1.57p1.56p1.50p127,415
Aug 7, 20251.50p1.57p1.57p1.50p2,500
Aug 6, 20251.40p1.58p1.34p1.50p430,839
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
123
Showing 1 to 50 of 107

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,846.003.77
Chrysalis Investments Limited124.203.16
Bakkavor Group PLC223.503.00
Haleon PLC370.302.83
Anglo American PLC2,558.002.73
Pershing Square Holdings LTD4,580.002.14