Aura Renewable Acquisitions (ARA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aura Renewable Acquisitions

Date Open High Low Close* Volume
12/07/2022 9.00p 9.00p 8.50p 8.50p 65000
11/07/2022 9.00p 9.00p 9.00p 9.00p 0
08/07/2022 9.00p 9.00p 9.00p 9.00p 0
07/07/2022 9.00p 9.00p 9.00p 9.00p 0
06/07/2022 9.00p 9.00p 8.67p 9.00p 50000
05/07/2022 9.00p 9.00p 8.99p 9.00p 13226
04/07/2022 9.00p 9.00p 9.00p 9.00p 0
01/07/2022 9.25p 9.25p 9.00p 9.00p 30000
30/06/2022 9.25p 9.25p 9.25p 9.25p 0
29/06/2022 9.50p 9.50p 9.15p 9.25p 14520
28/06/2022 9.50p 9.50p 9.50p 9.50p 0
27/06/2022 9.50p 9.50p 9.50p 9.50p 0
24/06/2022 9.50p 9.50p 9.50p 9.50p 0
23/06/2022 9.75p 9.75p 9.50p 9.50p 40000
22/06/2022 9.75p 9.75p 9.50p 9.75p 32500
21/06/2022 9.75p 9.75p 9.69p 9.75p 924
20/06/2022 9.75p 9.75p 9.75p 9.75p 0
17/06/2022 9.75p 9.75p 9.70p 9.75p 40414
16/06/2022 9.75p 10.10p 9.50p 9.50p 22620
15/06/2022 9.75p 9.75p 9.75p 9.75p 0
14/06/2022 9.75p 9.75p 9.75p 9.75p 0
13/06/2022 9.75p 9.75p 9.75p 9.75p 0
10/06/2022 9.75p 9.75p 9.75p 9.75p 0
09/06/2022 9.75p 9.75p 9.75p 9.75p 0
08/06/2022 9.75p 9.75p 9.75p 9.75p 0
07/06/2022 9.75p 9.75p 9.75p 9.75p 0
06/06/2022 9.75p 9.89p 9.75p 9.75p 50000
03/06/2022 9.75p 9.75p 9.75p 9.75p 0
02/06/2022 9.75p 9.75p 9.75p 9.75p 0
01/06/2022 9.75p 9.75p 9.75p 9.75p 0
31/05/2022 9.75p 9.75p 9.75p 9.75p 0
30/05/2022 9.75p 9.92p 9.75p 9.75p 10245
27/05/2022 9.75p 9.75p 9.75p 9.75p 10245
26/05/2022 9.75p 9.75p 9.75p 9.75p 0
25/05/2022 10.25p 10.50p 9.60p 10.50p 102604
24/05/2022 10.25p 10.25p 10.14p 10.25p 10000
23/05/2022 10.25p 10.25p 10.15p 10.25p 10245
20/05/2022 10.13p 10.13p 10.00p 10.13p 500
19/05/2022 10.25p 10.25p 10.13p 10.13p 0
18/05/2022 10.25p 10.25p 10.06p 10.25p 20000
17/05/2022 10.50p 10.50p 10.10p 10.25p 50000
16/05/2022 11.00p 11.19p 10.50p 10.50p 72344
13/05/2022 11.00p 11.00p 11.00p 11.00p 0
12/05/2022 11.00p 11.00p 11.00p 11.00p 0
11/05/2022 11.25p 11.50p 10.50p 11.25p 162529
10/05/2022 11.50p 11.60p 11.00p 11.25p 51812
09/05/2022 12.00p 12.00p 11.15p 11.50p 92102
06/05/2022 11.75p 12.00p 11.66p 12.00p 39497
05/05/2022 12.75p 12.75p 11.75p 11.75p 116528
04/05/2022 12.50p 12.50p 12.05p 12.25p 115309
03/05/2022 13.00p 13.00p 12.50p 12.50p 86000
02/05/2022 13.00p 13.25p 13.00p 13.00p 500
29/04/2022 13.00p 13.25p 13.00p 13.00p 500
28/04/2022 13.25p 13.25p 12.66p 13.00p 50000
27/04/2022 14.25p 14.25p 13.25p 13.25p 126283
26/04/2022 14.25p 15.25p 13.55p 15.00p 234654
25/04/2022 14.00p 14.25p 13.44p 14.25p 136627
22/04/2022 14.00p 14.05p 13.00p 14.00p 110737
21/04/2022 14.00p 14.00p 13.03p 14.00p 91743
20/04/2022 14.50p 14.90p 13.33p 14.90p 77192
19/04/2022 15.25p 15.25p 14.50p 14.50p 102352
18/04/2022 14.50p 15.25p 14.10p 15.25p 130655
15/04/2022 14.50p 15.25p 14.10p 15.25p 130655
14/04/2022 14.50p 15.25p 14.10p 15.25p 130655
13/04/2022 15.50p 15.50p 14.50p 14.50p 11676
12/04/2022 16.00p 16.00p 15.03p 15.50p 22257
11/04/2022 17.00p 17.48p 16.00p 17.00p 235718
08/04/2022 15.00p 18.50p 11.00p 17.00p 261771

*Close Price adjusted for both dividends and splits