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:
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
Aura Energy Limited NPV (DI) (AURA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2017 | 1.43p | 1.45p | 1.36p | 1.43p | 719358 |
| 10/11/2017 | 1.43p | 1.45p | 1.35p | 1.43p | 451527 |
| 09/11/2017 | 1.45p | 1.50p | 1.37p | 1.43p | 1444406 |
| 08/11/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/11/2017 | 1.25p | 1.30p | 1.24p | 1.25p | 457308 |
| 06/11/2017 | 1.25p | 1.30p | 1.19p | 1.25p | 2512486 |
| 03/11/2017 | 1.38p | 1.38p | 1.20p | 1.25p | 3019728 |
| 02/11/2017 | 1.38p | 1.43p | 1.34p | 1.38p | 1248496 |
| 01/11/2017 | 1.28p | 1.44p | 1.28p | 1.40p | 4987104 |
| 31/10/2017 | 1.43p | 1.50p | 1.28p | 1.28p | 3890141 |
| 30/10/2017 | 1.58p | 1.58p | 1.46p | 1.50p | 700000 |
| 27/10/2017 | 1.63p | 1.67p | 1.55p | 1.58p | 501609 |
| 26/10/2017 | 1.38p | 1.68p | 1.38p | 1.63p | 6930125 |
| 25/10/2017 | 1.43p | 1.43p | 1.38p | 1.38p | 50000 |
| 24/10/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 72113 |
| 23/10/2017 | 1.45p | 1.45p | 1.41p | 1.45p | 189559 |
| 20/10/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 19/10/2017 | 1.53p | 1.53p | 1.48p | 1.48p | 100000 |
| 18/10/2017 | 1.53p | 1.54p | 1.51p | 1.53p | 100853 |
| 17/10/2017 | 1.53p | 1.53p | 1.51p | 1.53p | 38055 |
| 16/10/2017 | 1.53p | 1.54p | 1.50p | 1.53p | 709586 |
| 13/10/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 22000 |
| 12/10/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 11/10/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 10/10/2017 | 1.58p | 1.60p | 1.53p | 1.53p | 4005291 |
| 09/10/2017 | 1.73p | 1.73p | 1.60p | 1.60p | 339348 |
| 06/10/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 100117 |
| 05/10/2017 | 1.60p | 1.73p | 1.55p | 1.73p | 974041 |
| 04/10/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 10539 |
| 03/10/2017 | 1.53p | 1.55p | 1.53p | 1.55p | 183960 |
| 02/10/2017 | 1.48p | 1.53p | 1.48p | 1.53p | 1374612 |
| 29/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 57353 |
| 28/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 27/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 26/09/2017 | 1.60p | 1.60p | 1.53p | 1.53p | 148213 |
| 25/09/2017 | 1.50p | 1.83p | 1.50p | 1.60p | 3863693 |
| 22/09/2017 | 1.53p | 1.53p | 1.50p | 1.50p | 348025 |
| 21/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 25000 |
| 20/09/2017 | 1.53p | 1.65p | 1.53p | 1.53p | 4999 |
| 19/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 172879 |
| 18/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 122527 |
| 15/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 14/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 65870 |
| 13/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 4848 |
| 12/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 115094 |
| 11/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 35000 |
| 08/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 28586 |
| 07/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 29638 |
| 06/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 118403 |
| 04/09/2017 | 1.53p | 1.55p | 1.53p | 1.55p | 616533 |
| 01/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 199096 |
| 31/08/2017 | 1.48p | 1.53p | 1.45p | 1.53p | 158189 |
| 30/08/2017 | 1.48p | 1.48p | 1.40p | 1.48p | 226323 |
| 29/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 244242 |
| 25/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 41811 |
| 22/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 69444 |
| 21/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 34138 |
| 18/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 15210 |
| 17/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 23076 |
| 16/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 500000 |
| 15/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 274021 |
| 14/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/08/2017 | 1.33p | 1.40p | 1.33p | 1.40p | 570000 |
| 10/08/2017 | 1.48p | 1.48p | 1.38p | 1.38p | 100000 |
| 09/08/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 2771929 |
| 08/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 32479 |
| 07/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 60000 |
| 04/08/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 100000 |
| 03/08/2017 | 1.40p | 1.48p | 1.40p | 1.48p | 1467794 |
| 02/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 42397 |
| 01/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 45790 |
| 27/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 3910 |
| 21/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 33865 |
| 20/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/07/2017 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 13/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 77381 |
| 12/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 11/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 10/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 3034 |
| 07/07/2017 | 1.40p | 1.43p | 1.40p | 1.43p | 0 |
| 06/07/2017 | 1.28p | 1.40p | 1.28p | 1.40p | 222957 |
| 05/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 04/07/2017 | 1.25p | 1.28p | 1.25p | 1.28p | 600000 |
| 03/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 60000 |
| 30/06/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 150000 |
| 29/06/2017 | 1.23p | 1.25p | 1.20p | 1.25p | 49037 |
| 28/06/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 27134 |
| 27/06/2017 | 1.28p | 1.33p | 1.20p | 1.20p | 150910 |
| 26/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 285525 |
| 23/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 83958 |
| 22/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 21/06/2017 | 1.38p | 1.38p | 1.33p | 1.33p | 0 |
| 20/06/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/06/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 16/06/2017 | 1.38p | 1.40p | 1.38p | 1.38p | 200000 |
| 15/06/2017 | 1.40p | 1.40p | 1.35p | 1.38p | 622144 |
| 14/06/2017 | 1.40p | 1.43p | 1.40p | 1.40p | 20702 |
| 13/06/2017 | 1.48p | 1.48p | 1.39p | 1.40p | 1167157 |
| 12/06/2017 | 1.48p | 1.50p | 1.48p | 1.48p | 5017 |
| 09/06/2017 | 1.43p | 1.50p | 1.43p | 1.48p | 0 |
| 08/06/2017 | 1.43p | 1.43p | 1.39p | 1.43p | 30000 |
| 07/06/2017 | 1.55p | 1.57p | 1.41p | 1.45p | 2350000 |
| 06/06/2017 | 1.55p | 1.57p | 1.40p | 1.55p | 565519 |
| 05/06/2017 | 1.55p | 1.55p | 1.40p | 1.55p | 33296 |
| 02/06/2017 | 1.55p | 1.57p | 1.55p | 1.55p | 17234 |
| 01/06/2017 | 1.55p | 1.58p | 1.50p | 1.55p | 330908 |
| 31/05/2017 | 1.55p | 1.58p | 1.50p | 1.55p | 723617 |
| 30/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/05/2017 | 1.60p | 1.67p | 1.55p | 1.60p | 504435 |
| 25/05/2017 | 1.60p | 1.63p | 1.50p | 1.60p | 377692 |
| 24/05/2017 | 1.55p | 1.65p | 1.50p | 1.60p | 1334946 |
| 23/05/2017 | 1.40p | 1.60p | 1.40p | 1.55p | 3066284 |
| 22/05/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 40000 |
| 19/05/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/05/2017 | 1.40p | 1.45p | 1.40p | 1.40p | 68068 |
| 17/05/2017 | 1.35p | 1.40p | 1.35p | 1.40p | 261338 |
| 16/05/2017 | 1.50p | 1.50p | 1.31p | 1.35p | 524310 |
| 15/05/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 4390 |
| 12/05/2017 | 1.50p | 1.57p | 1.50p | 1.50p | 235349 |
| 11/05/2017 | 1.45p | 1.50p | 1.45p | 1.50p | 670000 |
| 10/05/2017 | 1.50p | 1.50p | 1.43p | 1.45p | 269832 |
| 09/05/2017 | 1.45p | 1.60p | 1.42p | 1.50p | 558906 |
| 08/05/2017 | 1.45p | 1.50p | 1.42p | 1.45p | 62854 |
| 05/05/2017 | 1.45p | 1.50p | 1.45p | 1.45p | 680403 |
| 04/05/2017 | 1.45p | 1.58p | 1.45p | 1.50p | 2724771 |
| 03/05/2017 | 1.60p | 1.60p | 1.42p | 1.48p | 1133857 |
| 02/05/2017 | 1.60p | 1.64p | 1.60p | 1.60p | 165899 |
| 28/04/2017 | 1.60p | 1.64p | 1.60p | 1.60p | 71539 |
| 27/04/2017 | 1.65p | 1.67p | 1.50p | 1.60p | 414254 |
| 26/04/2017 | 1.70p | 1.80p | 1.60p | 1.70p | 400794 |
| 25/04/2017 | 1.78p | 1.82p | 1.65p | 1.78p | 3671740 |
| 24/04/2017 | 1.80p | 1.80p | 1.69p | 1.78p | 210200 |
| 21/04/2017 | 1.80p | 1.88p | 1.73p | 1.80p | 241177 |
| 20/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 19/04/2017 | 1.83p | 1.90p | 1.80p | 1.80p | 682533 |
| 18/04/2017 | 1.85p | 1.90p | 1.83p | 1.83p | 10526 |
| 13/04/2017 | 1.88p | 1.95p | 1.82p | 1.88p | 1275603 |
| 12/04/2017 | 1.93p | 1.95p | 1.80p | 1.88p | 1987041 |
| 11/04/2017 | 1.93p | 1.96p | 1.86p | 1.93p | 77729 |
| 10/04/2017 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
| 07/04/2017 | 1.93p | 1.95p | 1.85p | 1.93p | 380513 |
| 06/04/2017 | 1.93p | 1.95p | 1.85p | 1.93p | 33046 |
| 05/04/2017 | 1.93p | 1.95p | 1.93p | 1.93p | 100000 |
| 04/04/2017 | 1.93p | 1.93p | 1.88p | 1.93p | 63171 |
| 03/04/2017 | 1.93p | 1.96p | 1.88p | 1.93p | 98112 |
| 31/03/2017 | 1.93p | 1.96p | 1.85p | 1.93p | 120538 |
| 30/03/2017 | 1.93p | 1.99p | 1.85p | 1.93p | 250253 |
| 29/03/2017 | 1.93p | 1.95p | 1.85p | 1.93p | 555496 |
| 28/03/2017 | 2.08p | 2.08p | 1.71p | 1.93p | 1099470 |
| 27/03/2017 | 2.13p | 2.18p | 1.91p | 2.08p | 275230 |
| 24/03/2017 | 2.13p | 2.24p | 2.13p | 2.13p | 19881 |
| 23/03/2017 | 2.13p | 2.24p | 2.06p | 2.13p | 274778 |
| 22/03/2017 | 2.20p | 2.20p | 2.05p | 2.13p | 150000 |
| 21/03/2017 | 2.23p | 2.26p | 2.23p | 2.23p | 100000 |
| 20/03/2017 | 2.20p | 2.27p | 2.20p | 2.23p | 366218 |
| 17/03/2017 | 2.20p | 2.28p | 2.20p | 2.20p | 20936 |
| 16/03/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 15/03/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/03/2017 | 2.15p | 2.25p | 2.15p | 2.15p | 50000 |
| 13/03/2017 | 2.20p | 2.20p | 2.00p | 2.18p | 96142 |
| 10/03/2017 | 2.20p | 2.28p | 2.05p | 2.20p | 32823 |
| 09/03/2017 | 2.20p | 2.20p | 2.05p | 2.20p | 48343 |
| 08/03/2017 | 2.13p | 2.26p | 2.13p | 2.20p | 138000 |
| 07/03/2017 | 2.13p | 2.20p | 2.13p | 2.13p | 87000 |
| 06/03/2017 | 2.30p | 2.30p | 2.10p | 2.15p | 579073 |
| 03/03/2017 | 2.43p | 2.49p | 2.27p | 2.30p | 834900 |
| 02/03/2017 | 2.48p | 2.50p | 2.40p | 2.48p | 624726 |
| 01/03/2017 | 2.35p | 2.55p | 2.35p | 2.48p | 1209811 |
| 28/02/2017 | 2.35p | 2.35p | 2.20p | 2.33p | 258570 |
| 27/02/2017 | 2.40p | 2.48p | 2.21p | 2.35p | 385568 |
| 24/02/2017 | 2.55p | 2.60p | 2.30p | 2.45p | 410456 |
| 23/02/2017 | 2.55p | 2.65p | 2.48p | 2.55p | 739342 |
| 22/02/2017 | 2.63p | 2.69p | 2.58p | 2.63p | 117060 |
| 21/02/2017 | 2.63p | 2.75p | 2.57p | 2.63p | 608803 |
| 20/02/2017 | 2.60p | 2.74p | 2.57p | 2.63p | 586607 |
| 17/02/2017 | 2.60p | 2.75p | 2.57p | 2.60p | 1162844 |
| 16/02/2017 | 2.60p | 2.75p | 2.55p | 2.60p | 268299 |
| 15/02/2017 | 2.80p | 2.82p | 2.38p | 2.60p | 3512435 |
| 14/02/2017 | 2.63p | 2.90p | 2.63p | 2.80p | 2479382 |
| 13/02/2017 | 2.55p | 2.71p | 2.55p | 2.60p | 1455370 |
| 10/02/2017 | 2.40p | 2.60p | 2.26p | 2.40p | 6586443 |
| 09/02/2017 | 2.45p | 2.54p | 2.25p | 2.40p | 4858534 |
| 08/02/2017 | 2.40p | 2.62p | 2.05p | 2.25p | 4828676 |
| 07/02/2017 | 2.30p | 2.38p | 2.30p | 2.30p | 740223 |
| 06/02/2017 | 2.25p | 2.40p | 2.12p | 2.30p | 5453453 |
| 03/02/2017 | 2.20p | 2.28p | 2.05p | 2.25p | 1055888 |
| 02/02/2017 | 2.15p | 2.20p | 2.15p | 2.20p | 0 |
| 01/02/2017 | 2.15p | 2.26p | 2.04p | 2.15p | 2594949 |
| 31/01/2017 | 2.15p | 2.18p | 2.00p | 2.00p | 1297144 |
*Close Price adjusted for both dividends and splits