Harena Rare Earths Plc HREE
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 2,700,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2,70 | -%5,26 | GBp 2,85 | GBp 3,10 | GBp 2,70 | 1,74M |
| 2026-09-29 | GBp 2,85 | %0,00 | GBp 2,85 | GBp 3,00 | GBp 2,73 | 195,91K |
| 2026-09-28 | GBp 2,85 | -%5,00 | GBp 3,00 | GBp 3,20 | GBp 2,70 | 174,32K |
| 2026-09-25 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,80 | 79,39K |
| 2026-09-24 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,80 | 502,70K |
| 2026-09-23 | GBp 3,00 | -%1,64 | GBp 3,05 | GBp 3,20 | GBp 2,88 | 992,37K |
| 2026-09-22 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,92 | 490,62K |
| 2026-09-21 | GBp 3,05 | -%3,17 | GBp 3,15 | GBp 3,20 | GBp 2,92 | 1,06M |
| 2026-09-18 | GBp 3,15 | +%10,53 | GBp 2,85 | GBp 3,18 | GBp 2,85 | 1,42M |
| 2026-09-17 | GBp 2,85 | %0,00 | GBp 2,85 | GBp 3,00 | GBp 2,70 | 690,47K |
| 2026-09-16 | GBp 2,85 | +%3,64 | GBp 2,75 | GBp 2,94 | GBp 2,60 | 475,11K |
| 2026-09-15 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,90 | GBp 2,60 | 63,11K |
| 2026-09-14 | GBp 2,75 | +%5,77 | GBp 2,60 | GBp 2,80 | GBp 2,53 | 1,74M |
| 2026-09-11 | GBp 2,60 | -%2,99 | GBp 2,60 | GBp 2,70 | GBp 2,59 | 424,87K |
| 2026-09-10 | GBp 2,68 | +%3,08 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 561,94K |
| 2026-09-09 | GBp 2,60 | -%8,77 | GBp 2,85 | GBp 3,00 | GBp 2,50 | 2,19M |
| 2026-09-08 | GBp 2,85 | -%6,56 | GBp 3,05 | GBp 3,20 | GBp 2,70 | 1,90M |
| 2026-09-07 | GBp 3,05 | -%1,61 | GBp 3,10 | GBp 3,20 | GBp 2,90 | 518,88K |
| 2026-09-04 | GBp 3,10 | +%1,64 | GBp 3,05 | GBp 3,20 | GBp 3,01 | 641,90K |
| 2026-09-03 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,97 | 551,90K |
| 2026-09-02 | GBp 3,05 | +%5,17 | GBp 3,05 | GBp 3,20 | GBp 2,96 | 1,06M |
| 2026-09-01 | GBp 2,90 | -%3,33 | GBp 3,00 | GBp 3,20 | GBp 2,90 | 1,00M |
| 2026-08-28 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,92 | 1,87M |
| 2026-08-27 | GBp 3,00 | -%0,66 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 399,42K |
| 2026-08-26 | GBp 3,02 | +%0,67 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 942,05K |
| 2026-08-25 | GBp 3,00 | -%1,64 | GBp 3,05 | GBp 3,20 | GBp 2,97 | 815,56K |
| 2026-08-24 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,90 | 441,52K |
| 2026-08-21 | GBp 3,05 | -%1,61 | GBp 3,10 | GBp 3,20 | GBp 2,90 | 1,69M |
| 2026-08-20 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,30 | GBp 2,90 | 1,07M |
| 2026-08-19 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,30 | GBp 2,90 | 1,22M |
| 2026-08-18 | GBp 3,10 | +%3,33 | GBp 3,00 | GBp 3,30 | GBp 2,90 | 3,68M |
| 2026-08-17 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,90 | 6,22M |
| 2026-08-14 | GBp 3,00 | +%9,09 | GBp 2,75 | GBp 3,00 | GBp 2,70 | 7,67M |
| 2026-08-13 | GBp 2,75 | -%1,79 | GBp 2,70 | GBp 2,89 | GBp 2,70 | 5,32M |
| 2026-08-12 | GBp 2,80 | +%4,48 | GBp 2,65 | GBp 2,80 | GBp 2,58 | 3,66M |
| 2026-08-11 | GBp 2,68 | -%0,74 | GBp 2,70 | GBp 2,85 | GBp 2,62 | 6,50M |
| 2026-08-10 | GBp 2,70 | +%17,39 | GBp 2,35 | GBp 2,75 | GBp 2,30 | 5,87M |
| 2026-08-07 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,50 | GBp 2,21 | 1,46M |
| 2026-08-06 | GBp 2,30 | +%0,88 | GBp 2,30 | GBp 2,40 | GBp 2,20 | 742,62K |
| 2026-08-05 | GBp 2,28 | +%3,64 | GBp 2,20 | GBp 2,40 | GBp 2,14 | 2,04M |
| 2026-08-04 | GBp 2,20 | +%2,33 | GBp 2,15 | GBp 2,30 | GBp 2,01 | 3,18M |
| 2026-08-03 | GBp 2,15 | +%5,39 | GBp 2,05 | GBp 2,30 | GBp 2,00 | 2,11M |
| 2026-07-31 | GBp 2,04 | +%2,00 | GBp 2,00 | GBp 2,10 | GBp 1,92 | 1,83M |
| 2026-07-30 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,07 | GBp 1,92 | 731,84K |
| 2026-07-29 | GBp 2,00 | -%2,44 | GBp 2,05 | GBp 2,10 | GBp 1,98 | 2,26M |
| 2026-07-28 | GBp 2,05 | -%2,38 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 2,77M |
| 2026-07-27 | GBp 2,10 | %0,00 | GBp 2,15 | GBp 2,18 | GBp 2,04 | 1,84M |
| 2026-07-24 | GBp 2,10 | -%8,70 | GBp 2,25 | GBp 2,28 | GBp 2,04 | 3,82M |
| 2026-07-23 | GBp 2,30 | +%9,52 | GBp 2,15 | GBp 2,38 | GBp 2,13 | 2,77M |
| 2026-07-22 | GBp 2,10 | +%9,09 | GBp 2,30 | GBp 2,78 | GBp 2,08 | 17,51M |
| 2026-07-21 | GBp 1,92 | %0,00 | GBp 1,92 | GBp 1,98 | GBp 1,85 | 604,16K |
| 2026-07-20 | GBp 1,92 | -%1,28 | GBp 1,95 | GBp 1,98 | GBp 1,86 | 43,35K |
| 2026-07-17 | GBp 1,95 | -%6,02 | GBp 2,08 | GBp 2,15 | GBp 1,91 | 490,71K |
| 2026-07-16 | GBp 2,08 | %0,00 | GBp 2,08 | GBp 2,15 | GBp 2,00 | 8,61K |
| 2026-07-15 | GBp 2,08 | %0,00 | GBp 2,08 | GBp 2,15 | GBp 2,14 | 4,73K |
| 2026-07-14 | GBp 2,08 | -%3,49 | GBp 2,15 | GBp 2,15 | GBp 2,00 | 609,37K |
| 2026-07-13 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,19 | GBp 2,10 | 121,79K |
| 2026-07-10 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,19 | GBp 2,11 | 70,72K |
| 2026-07-09 | GBp 2,15 | +%2,38 | GBp 2,15 | GBp 2,20 | GBp 2,19 | 223 |
| 2026-07-08 | GBp 2,10 | -%2,33 | GBp 2,15 | GBp 2,20 | GBp 2,10 | 1,10M |
| 2026-07-07 | GBp 2,15 | +%1,42 | GBp 2,13 | GBp 2,20 | GBp 2,08 | 1,92M |
| 2026-07-06 | GBp 2,12 | +%0,95 | GBp 2,10 | GBp 2,20 | GBp 2,05 | 525,55K |
| 2026-07-03 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 116,48K |
| 2026-07-02 | GBp 2,10 | -%2,33 | GBp 2,15 | GBp 2,20 | GBp 2,00 | 1,09M |
| 2026-07-01 | GBp 2,15 | -%6,52 | GBp 2,30 | GBp 2,32 | GBp 2,06 | 1,12M |
| 2026-06-30 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,36 | GBp 2,21 | 466,50K |
| 2026-06-29 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,37 | GBp 2,21 | 674,10K |
| 2026-06-26 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,37 | GBp 2,21 | 107,95K |
| 2026-06-25 | GBp 2,30 | +%2,22 | GBp 2,25 | GBp 2,40 | GBp 2,21 | 997,49K |
| 2026-06-24 | GBp 2,25 | -%16,67 | GBp 2,70 | GBp 2,53 | GBp 2,30 | 2,40M |
| 2026-06-23 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,76 | GBp 2,60 | 6,30K |
| 2026-06-22 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,76 | GBp 2,60 | 927,92K |
| 2026-06-19 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,76 | GBp 2,60 | 1,32M |
| 2026-06-18 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,76 | GBp 2,60 | 55,13K |
| 2026-06-17 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,76 | GBp 2,60 | 10,55K |
| 2026-06-16 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,76 | GBp 2,60 | 612,18K |
| 2026-06-15 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,65 | 548,75K |
| 2026-06-12 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,78 | GBp 2,67 | 137,50K |
| 2026-06-11 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 476,87K |
| 2026-06-10 | GBp 2,70 | -%0,74 | GBp 2,70 | GBp 2,78 | GBp 2,62 | 1,01M |
| 2026-06-09 | GBp 2,72 | -%0,73 | GBp 2,75 | GBp 2,75 | GBp 2,62 | 2,74M |
| 2026-06-08 | GBp 2,74 | +%0,55 | GBp 2,72 | GBp 2,77 | GBp 2,70 | 1,76M |
| 2026-06-05 | GBp 2,72 | -%0,91 | GBp 2,75 | GBp 2,79 | GBp 2,70 | 439,41K |
| 2026-06-04 | GBp 2,75 | -%1,79 | GBp 2,80 | GBp 2,88 | GBp 2,70 | 3,02M |
| 2026-06-03 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 2,88 | GBp 2,70 | 644,60K |
| 2026-06-02 | GBp 2,80 | %0,00 | GBp 2,75 | GBp 2,90 | GBp 2,70 | 2,31M |
| 2026-06-01 | GBp 2,80 | -%1,75 | GBp 2,80 | GBp 2,90 | GBp 2,71 | 1,79M |
| 2026-05-29 | GBp 2,85 | +%1,42 | GBp 2,85 | GBp 2,90 | GBp 2,80 | 2,71M |
| 2026-05-28 | GBp 2,81 | +%2,18 | GBp 2,75 | GBp 2,90 | GBp 2,65 | 2,94M |
| 2026-05-27 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,90 | GBp 2,63 | 284,30K |