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:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Altona Rare Earths (REE) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | 1.50p | 1.52p | 1.46p | 1.50p | 584537 |
| 08/12/2025 | 1.55p | 1.55p | 1.45p | 1.50p | 2641335 |
| 05/12/2025 | 1.55p | 1.55p | 1.51p | 1.55p | 321135 |
| 04/12/2025 | 1.53p | 1.55p | 1.45p | 1.55p | 681498 |
| 03/12/2025 | 1.53p | 1.53p | 1.46p | 1.53p | 1448163 |
| 02/12/2025 | 1.48p | 1.53p | 1.45p | 1.53p | 3287782 |
| 01/12/2025 | 1.55p | 1.55p | 1.45p | 1.48p | 2530405 |
| 28/11/2025 | 1.55p | 1.57p | 1.50p | 1.55p | 5005613 |
| 27/11/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 703331 |
| 26/11/2025 | 1.45p | 1.55p | 1.45p | 1.55p | 3627438 |
| 25/11/2025 | 1.48p | 1.48p | 1.45p | 1.45p | 349530 |
| 24/11/2025 | 1.53p | 1.53p | 1.45p | 1.48p | 1877413 |
| 21/11/2025 | 1.53p | 1.53p | 1.50p | 1.53p | 1267152 |
| 20/11/2025 | 1.53p | 1.53p | 1.50p | 1.53p | 594076 |
| 19/11/2025 | 1.53p | 1.55p | 1.52p | 1.53p | 8677412 |
| 18/11/2025 | 1.58p | 1.58p | 1.50p | 1.53p | 9176397 |
| 17/11/2025 | 1.58p | 1.64p | 1.52p | 1.58p | 8082713 |
| 14/11/2025 | 1.65p | 1.70p | 1.53p | 1.58p | 7556441 |
| 13/11/2025 | 1.70p | 1.73p | 1.61p | 1.62p | 2921571 |
| 12/11/2025 | 1.75p | 1.80p | 1.63p | 1.70p | 8089368 |
| 11/11/2025 | 1.60p | 1.75p | 1.55p | 1.75p | 8278794 |
| 10/11/2025 | 1.75p | 1.87p | 1.50p | 1.60p | 18499182 |
| 07/11/2025 | 1.80p | 1.87p | 1.70p | 1.75p | 2266570 |
| 06/11/2025 | 1.75p | 1.89p | 1.75p | 1.80p | 1271085 |
| 05/11/2025 | 1.85p | 1.90p | 1.74p | 1.75p | 2721211 |
| 04/11/2025 | 1.95p | 1.98p | 1.80p | 1.85p | 4780950 |
| 03/11/2025 | 2.00p | 2.07p | 1.94p | 1.98p | 2074337 |
| 31/10/2025 | 2.05p | 2.14p | 1.97p | 2.00p | 2078502 |
| 30/10/2025 | 2.15p | 2.15p | 1.85p | 2.12p | 6447104 |
| 29/10/2025 | 2.15p | 2.20p | 1.81p | 2.12p | 10349482 |
| 28/10/2025 | 2.30p | 2.50p | 1.83p | 1.95p | 18269038 |
| 27/10/2025 | 2.30p | 2.30p | 1.81p | 2.00p | 6086565 |
| 24/10/2025 | 2.15p | 2.50p | 1.91p | 2.35p | 17783368 |
| 23/10/2025 | 2.20p | 2.30p | 1.87p | 2.24p | 12769519 |
| 22/10/2025 | 2.35p | 2.35p | 2.00p | 2.26p | 22183800 |
| 21/10/2025 | 2.45p | 2.76p | 2.20p | 2.50p | 16162009 |
| 20/10/2025 | 2.30p | 2.70p | 2.26p | 2.54p | 22760472 |
| 17/10/2025 | 2.30p | 2.40p | 2.00p | 2.30p | 35070256 |
| 16/10/2025 | 2.10p | 2.40p | 1.90p | 2.34p | 34463052 |
| 15/10/2025 | 2.08p | 2.14p | 1.86p | 2.10p | 32043636 |
| 14/10/2025 | 1.78p | 2.10p | 1.70p | 2.10p | 47205972 |
| 13/10/2025 | 1.75p | 1.75p | 1.60p | 1.70p | 22149036 |
| 10/10/2025 | 1.73p | 1.73p | 1.68p | 1.68p | 1198512 |
| 09/10/2025 | 1.73p | 1.75p | 1.56p | 1.73p | 1747651 |
| 08/10/2025 | 1.65p | 1.76p | 1.60p | 1.73p | 2143605 |
| 07/10/2025 | 1.70p | 1.70p | 1.60p | 1.65p | 1610854 |
| 06/10/2025 | 1.75p | 1.79p | 1.63p | 1.70p | 4898411 |
| 03/10/2025 | 1.75p | 1.89p | 1.71p | 1.75p | 7435147 |
| 02/10/2025 | 1.58p | 1.79p | 1.51p | 1.73p | 15782969 |
| 01/10/2025 | 1.58p | 1.61p | 1.55p | 1.58p | 2311987 |
| 30/09/2025 | 1.53p | 1.70p | 1.51p | 1.58p | 4750139 |
| 29/09/2025 | 1.53p | 1.53p | 1.50p | 1.53p | 372154 |
| 26/09/2025 | 1.53p | 1.53p | 1.50p | 1.53p | 785723 |
| 25/09/2025 | 1.53p | 1.53p | 1.50p | 1.53p | 883966 |
| 24/09/2025 | 1.53p | 1.54p | 1.50p | 1.53p | 682391 |
| 23/09/2025 | 1.65p | 1.65p | 1.51p | 1.53p | 3154963 |
| 22/09/2025 | 1.65p | 1.69p | 1.60p | 1.65p | 1302069 |
| 19/09/2025 | 1.65p | 1.70p | 1.63p | 1.65p | 14505 |
| 18/09/2025 | 1.63p | 1.67p | 1.63p | 1.65p | 1130690 |
| 17/09/2025 | 1.65p | 1.68p | 1.60p | 1.63p | 2743663 |
| 16/09/2025 | 1.70p | 1.70p | 1.70p | 1.63p | 1545437 |
| 15/09/2025 | 1.70p | 1.73p | 1.67p | 1.70p | 873039 |
| 12/09/2025 | 1.78p | 1.78p | 1.67p | 1.70p | 2715126 |
| 11/09/2025 | 1.90p | 1.90p | 1.83p | 1.78p | 2620430 |
| 10/09/2025 | 1.90p | 1.90p | 1.70p | 1.83p | 12363789 |
| 09/09/2025 | 1.93p | 1.95p | 1.82p | 1.90p | 3323327 |
| 08/09/2025 | 1.73p | 2.20p | 1.69p | 1.93p | 18529938 |
| 05/09/2025 | 1.83p | 1.85p | 1.70p | 1.73p | 11654606 |
| 04/09/2025 | 1.70p | 1.87p | 1.65p | 1.83p | 12270150 |
| 03/09/2025 | 1.78p | 1.80p | 1.61p | 1.65p | 5925598 |
| 02/09/2025 | 1.73p | 1.83p | 1.61p | 1.78p | 23704738 |
| 01/09/2025 | 1.58p | 1.90p | 1.58p | 1.71p | 35348968 |
| 29/08/2025 | 1.48p | 1.70p | 1.48p | 1.58p | 12550612 |
| 28/08/2025 | 1.48p | 1.50p | 1.48p | 1.48p | 6802489 |
| 27/08/2025 | 1.53p | 1.53p | 1.47p | 1.48p | 8884282 |
| 26/08/2025 | 1.50p | 1.55p | 1.47p | 1.53p | 2666561 |
| 22/08/2025 | 1.50p | 1.54p | 1.40p | 1.50p | 17117831 |
| 21/08/2025 | 1.50p | 1.56p | 1.46p | 1.50p | 3058238 |
| 20/08/2025 | 1.60p | 1.64p | 1.50p | 1.50p | 3506463 |
| 19/08/2025 | 1.65p | 1.70p | 1.55p | 1.60p | 4026961 |
| 18/08/2025 | 1.75p | 2.09p | 1.52p | 1.65p | 8333127 |
| 15/08/2025 | 1.60p | 1.79p | 1.50p | 1.65p | 1931529 |
| 14/08/2025 | 1.50p | 1.56p | 1.43p | 1.55p | 94790 |
| 13/08/2025 | 1.45p | 1.50p | 1.45p | 1.50p | 489939 |
| 12/08/2025 | 1.35p | 1.47p | 1.35p | 1.45p | 286735 |
| 11/08/2025 | 1.55p | 1.55p | 1.33p | 1.35p | 476752 |
| 08/08/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 8073 |
| 07/08/2025 | 1.55p | 1.55p | 1.43p | 1.55p | 122072 |
| 06/08/2025 | 1.55p | 1.55p | 1.42p | 1.55p | 27629 |
| 05/08/2025 | 1.55p | 1.55p | 1.52p | 1.55p | 13355 |
| 04/08/2025 | 1.55p | 1.55p | 1.44p | 1.55p | 68139 |
| 01/08/2025 | 1.55p | 1.55p | 1.44p | 1.55p | 16413 |
| 31/07/2025 | 1.55p | 1.58p | 1.44p | 1.55p | 658 |
| 30/07/2025 | 1.55p | 1.57p | 1.43p | 1.55p | 133235 |
| 29/07/2025 | 1.55p | 1.55p | 1.36p | 1.55p | 615136 |
| 28/07/2025 | 1.60p | 1.60p | 1.53p | 1.55p | 406083 |
| 25/07/2025 | 1.60p | 1.67p | 1.55p | 1.60p | 124988 |
| 24/07/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 110831 |
| 23/07/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 190081 |
| 22/07/2025 | 1.60p | 1.66p | 1.53p | 1.66p | 615971 |
| 21/07/2025 | 1.50p | 1.70p | 1.50p | 1.65p | 856058 |
| 18/07/2025 | 1.65p | 1.69p | 1.42p | 1.50p | 2354092 |
| 17/07/2025 | 1.70p | 1.70p | 1.60p | 1.65p | 250009 |
| 16/07/2025 | 1.70p | 1.75p | 1.63p | 1.70p | 225000 |
| 15/07/2025 | 1.65p | 1.78p | 1.63p | 1.70p | 160024 |
| 14/07/2025 | 1.95p | 2.00p | 1.55p | 1.65p | 3054864 |
| 11/07/2025 | 2.00p | 2.00p | 1.94p | 1.95p | 399097 |
| 10/07/2025 | 2.10p | 2.20p | 1.95p | 2.00p | 269902 |
| 09/07/2025 | 2.10p | 2.20p | 2.10p | 2.10p | 575377 |
| 08/07/2025 | 2.15p | 2.30p | 2.05p | 2.10p | 1289794 |
| 07/07/2025 | 2.15p | 2.15p | 2.03p | 2.15p | 287466 |
| 04/07/2025 | 2.00p | 2.00p | 1.90p | 2.00p | 622728 |
| 03/07/2025 | 2.00p | 2.09p | 2.00p | 2.00p | 33295 |
| 02/07/2025 | 2.00p | 2.03p | 1.90p | 2.00p | 470377 |
| 01/07/2025 | 2.00p | 2.10p | 1.90p | 2.00p | 956779 |
| 30/06/2025 | 2.00p | 2.04p | 1.90p | 2.00p | 44325 |
| 27/06/2025 | 2.00p | 2.05p | 2.00p | 2.00p | 69942 |
| 26/06/2025 | 2.10p | 2.10p | 1.90p | 2.00p | 945287 |
| 25/06/2025 | 2.10p | 2.14p | 2.10p | 2.10p | 312838 |
| 24/06/2025 | 2.10p | 2.27p | 1.93p | 2.10p | 2744270 |
| 23/06/2025 | 1.90p | 2.10p | 1.90p | 2.10p | 171437 |
| 20/06/2025 | 1.95p | 2.00p | 1.90p | 1.90p | 557280 |
| 19/06/2025 | 2.10p | 2.10p | 1.92p | 1.95p | 1018713 |
| 18/06/2025 | 2.10p | 2.10p | 1.91p | 2.10p | 1398918 |
| 17/06/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 1467790 |
| 16/06/2025 | 2.05p | 2.05p | 1.91p | 2.05p | 214345 |
| 13/06/2025 | 2.05p | 2.05p | 1.91p | 2.05p | 907771 |
| 12/06/2025 | 2.05p | 2.28p | 2.02p | 2.05p | 351614 |
| 11/06/2025 | 1.95p | 2.00p | 1.85p | 1.95p | 153324 |
| 10/06/2025 | 1.95p | 2.00p | 1.85p | 1.95p | 347756 |
| 09/06/2025 | 1.95p | 2.00p | 1.88p | 1.95p | 486382 |
| 06/06/2025 | 2.05p | 2.15p | 1.91p | 1.95p | 359511 |
| 05/06/2025 | 2.20p | 2.35p | 1.85p | 2.05p | 1597706 |
| 04/06/2025 | 2.20p | 2.35p | 2.09p | 2.20p | 294249 |
| 03/06/2025 | 2.20p | 2.20p | 2.00p | 2.05p | 1546711 |
| 02/06/2025 | 2.20p | 2.39p | 2.10p | 2.20p | 792954 |
| 30/05/2025 | 1.85p | 2.39p | 1.85p | 2.20p | 1009228 |
| 29/05/2025 | 1.85p | 1.95p | 1.76p | 1.85p | 147720 |
| 28/05/2025 | 1.60p | 1.94p | 1.60p | 1.85p | 2236229 |
| 27/05/2025 | 1.40p | 1.61p | 1.40p | 1.50p | 2732647 |
| 23/05/2025 | 1.40p | 1.40p | 1.31p | 1.40p | 403087 |
| 22/05/2025 | 1.40p | 1.40p | 1.33p | 1.40p | 100000 |
| 21/05/2025 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 20/05/2025 | 1.40p | 1.49p | 1.40p | 1.40p | 2938 |
| 19/05/2025 | 1.35p | 1.44p | 1.30p | 1.40p | 1690163 |
| 16/05/2025 | 1.40p | 1.50p | 1.31p | 1.35p | 705012 |
| 15/05/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 11900 |
| 14/05/2025 | 1.50p | 1.50p | 1.30p | 1.40p | 1702300 |
| 13/05/2025 | 1.50p | 1.60p | 1.48p | 1.60p | 84138 |
| 12/05/2025 | 1.50p | 1.50p | 1.47p | 1.50p | 49538 |
| 09/05/2025 | 1.60p | 1.60p | 1.40p | 1.50p | 2001166 |
| 08/05/2025 | 1.60p | 1.60p | 1.41p | 1.60p | 12756 |
| 07/05/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 1871 |
| 06/05/2025 | 1.50p | 1.70p | 1.40p | 1.60p | 2600702 |
| 02/05/2025 | 1.30p | 1.70p | 1.30p | 1.50p | 5446023 |
| 01/05/2025 | 1.30p | 1.30p | 1.22p | 1.30p | 150500 |
| 30/04/2025 | 1.25p | 1.30p | 1.25p | 1.30p | 516609 |
| 29/04/2025 | 1.43p | 1.50p | 1.16p | 1.25p | 1121498 |
| 28/04/2025 | 1.43p | 1.50p | 1.40p | 1.43p | 85140 |
| 25/04/2025 | 1.43p | 1.43p | 1.37p | 1.43p | 13704 |
| 24/04/2025 | 1.43p | 1.43p | 1.26p | 1.43p | 8253 |
| 23/04/2025 | 1.43p | 1.43p | 1.26p | 1.43p | 358862 |
| 22/04/2025 | 1.43p | 1.43p | 1.26p | 1.43p | 528493 |
| 17/04/2025 | 1.43p | 1.43p | 1.30p | 1.43p | 154286 |
| 16/04/2025 | 1.35p | 1.42p | 1.35p | 1.35p | 129691 |
| 15/04/2025 | 1.35p | 1.43p | 1.35p | 1.35p | 15358 |
| 14/04/2025 | 1.20p | 1.45p | 1.20p | 1.35p | 952953 |
| 11/04/2025 | 1.20p | 1.27p | 1.20p | 1.20p | 1135629 |
| 10/04/2025 | 1.20p | 1.23p | 1.20p | 1.20p | 169940 |
| 09/04/2025 | 1.20p | 1.20p | 1.15p | 1.20p | 616237 |
| 08/04/2025 | 1.20p | 1.20p | 1.15p | 1.20p | 152463 |
| 07/04/2025 | 1.20p | 1.27p | 1.05p | 1.20p | 2961006 |
| 04/04/2025 | 1.20p | 1.22p | 1.12p | 1.20p | 510383 |
| 03/04/2025 | 1.20p | 1.25p | 1.11p | 1.20p | 50046 |
| 02/04/2025 | 1.20p | 1.23p | 1.13p | 1.16p | 676230 |
| 01/04/2025 | 1.25p | 1.30p | 1.18p | 1.20p | 1198943 |
| 31/03/2025 | 1.20p | 1.20p | 1.15p | 1.20p | 250000 |
| 28/03/2025 | 1.20p | 1.23p | 1.13p | 1.20p | 296263 |
| 27/03/2025 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 26/03/2025 | 1.33p | 1.33p | 1.13p | 1.20p | 925543 |
| 25/03/2025 | 1.33p | 1.33p | 1.21p | 1.33p | 282207 |
| 24/03/2025 | 1.33p | 1.33p | 1.30p | 1.33p | 0 |
| 21/03/2025 | 1.33p | 1.33p | 1.23p | 1.33p | 8455 |
| 20/03/2025 | 1.33p | 1.33p | 1.32p | 1.33p | 7537 |
| 19/03/2025 | 1.33p | 1.33p | 1.23p | 1.33p | 66498 |
| 18/03/2025 | 1.33p | 1.33p | 1.23p | 1.33p | 89 |
| 17/03/2025 | 1.33p | 1.33p | 1.32p | 1.33p | 30303 |
| 14/03/2025 | 1.33p | 1.33p | 1.23p | 1.33p | 31108 |
| 13/03/2025 | 1.33p | 1.33p | 1.23p | 1.33p | 2599 |
| 12/03/2025 | 1.38p | 1.38p | 1.30p | 1.33p | 94571 |
| 11/03/2025 | 1.38p | 1.45p | 1.38p | 1.38p | 800000 |
| 10/03/2025 | 1.38p | 1.38p | 1.30p | 1.38p | 92240 |
| 07/03/2025 | 1.38p | 1.38p | 1.30p | 1.38p | 250000 |
| 06/03/2025 | 1.38p | 1.40p | 1.38p | 1.38p | 0 |
| 05/03/2025 | 1.33p | 1.38p | 1.33p | 1.38p | 300000 |
| 04/03/2025 | 1.38p | 1.38p | 1.30p | 1.33p | 655552 |
| 03/03/2025 | 1.38p | 1.38p | 1.31p | 1.38p | 16045 |
| 28/02/2025 | 1.38p | 1.45p | 1.31p | 1.38p | 2623561 |
| 27/02/2025 | 1.38p | 1.45p | 1.38p | 1.38p | 4999 |
| 26/02/2025 | 1.38p | 1.38p | 1.34p | 1.38p | 290000 |
*Close Price adjusted for both dividends and splits