Aura Energy Limited NPV (DI) (AURA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aura Energy Limited NPV (DI)

Date Open High Low Close* Volume
22/05/2019 0.50p 0.50p 0.48p 0.50p 203069
21/05/2019 0.50p 0.50p 0.50p 0.50p 0
20/05/2019 0.50p 0.50p 0.50p 0.50p 0
17/05/2019 0.50p 0.50p 0.50p 0.50p 0
16/05/2019 0.50p 0.55p 0.50p 0.50p 6819
15/05/2019 0.50p 0.50p 0.50p 0.50p 0
14/05/2019 0.50p 0.50p 0.48p 0.50p 3523
13/05/2019 0.50p 0.55p 0.50p 0.50p 90433
10/05/2019 0.53p 0.55p 0.47p 0.50p 2147128
09/05/2019 0.58p 0.58p 0.50p 0.55p 1016491
08/05/2019 0.58p 0.58p 0.58p 0.58p 173913
07/05/2019 0.58p 0.58p 0.58p 0.58p 0
03/05/2019 0.58p 0.58p 0.54p 0.58p 344902
02/05/2019 0.58p 0.58p 0.50p 0.58p 2166448
01/05/2019 0.58p 0.58p 0.57p 0.58p 434995
30/04/2019 0.65p 0.65p 0.51p 0.56p 1320405
29/04/2019 0.65p 0.65p 0.61p 0.65p 24621
26/04/2019 0.65p 0.65p 0.65p 0.65p 0
25/04/2019 0.65p 0.65p 0.62p 0.65p 117136
24/04/2019 0.65p 0.68p 0.65p 0.65p 50000
23/04/2019 0.60p 0.65p 0.57p 0.65p 565321
18/04/2019 0.60p 0.60p 0.60p 0.60p 0
17/04/2019 0.60p 0.60p 0.60p 0.60p 0
16/04/2019 0.60p 0.65p 0.60p 0.60p 256313
15/04/2019 0.60p 0.65p 0.57p 0.60p 23443
12/04/2019 0.60p 0.60p 0.55p 0.60p 21009986
11/04/2019 0.60p 0.60p 0.58p 0.60p 43996
10/04/2019 0.63p 0.65p 0.57p 0.60p 606292
09/04/2019 0.63p 0.63p 0.63p 0.63p 0
08/04/2019 0.63p 0.63p 0.56p 0.63p 32273
05/04/2019 0.63p 0.66p 0.63p 0.63p 969695
04/04/2019 0.63p 0.63p 0.56p 0.63p 200000
03/04/2019 0.60p 0.68p 0.57p 0.63p 1287839
02/04/2019 0.58p 0.62p 0.58p 0.58p 376104
01/04/2019 0.55p 0.59p 0.51p 0.55p 1126915
29/03/2019 0.58p 0.59p 0.52p 0.56p 4324483
28/03/2019 0.65p 0.65p 0.57p 0.59p 1624461
27/03/2019 0.65p 0.65p 0.60p 0.65p 761006
26/03/2019 0.65p 0.68p 0.57p 0.65p 3211448
25/03/2019 0.63p 0.65p 0.63p 0.65p 0
22/03/2019 0.65p 0.65p 0.60p 0.63p 1080364
21/03/2019 0.70p 0.75p 0.60p 0.65p 3139828
20/03/2019 0.73p 0.73p 0.61p 0.70p 400000
19/03/2019 0.73p 0.73p 0.73p 0.73p 0
18/03/2019 0.73p 0.73p 0.65p 0.73p 25000
15/03/2019 0.75p 0.75p 0.66p 0.73p 250000
14/03/2019 0.75p 0.78p 0.75p 0.75p 223015
13/03/2019 0.78p 0.78p 0.71p 0.75p 1150000
12/03/2019 0.78p 0.83p 0.78p 0.78p 185626
11/03/2019 0.78p 0.80p 0.70p 0.75p 1025933
08/03/2019 0.78p 0.78p 0.75p 0.78p 104182
07/03/2019 0.83p 0.83p 0.78p 0.78p 525960
06/03/2019 0.85p 0.85p 0.82p 0.83p 502942
05/03/2019 0.88p 0.88p 0.82p 0.85p 297853
04/03/2019 0.88p 0.88p 0.88p 0.88p 0
01/03/2019 0.88p 0.88p 0.85p 0.88p 119516
28/02/2019 0.88p 0.88p 0.88p 0.88p 0
27/02/2019 0.90p 0.90p 0.85p 0.88p 3484
26/02/2019 0.93p 0.93p 0.90p 0.90p 37995
25/02/2019 0.93p 0.93p 0.90p 0.93p 4500
22/02/2019 0.93p 0.93p 0.90p 0.93p 66225
21/02/2019 0.93p 0.93p 0.90p 0.93p 79519
20/02/2019 0.93p 0.93p 0.90p 0.93p 2985
19/02/2019 0.93p 0.93p 0.93p 0.93p 0
18/02/2019 0.93p 0.93p 0.90p 0.93p 250000
15/02/2019 0.93p 0.93p 0.93p 0.93p 0
14/02/2019 0.93p 0.93p 0.93p 0.93p 0
13/02/2019 0.93p 0.93p 0.93p 0.93p 0
12/02/2019 0.95p 0.95p 0.90p 0.93p 55537
11/02/2019 0.95p 0.95p 0.95p 0.95p 0
08/02/2019 0.95p 0.98p 0.90p 0.95p 408415
07/02/2019 1.03p 1.03p 0.98p 0.98p 0
06/02/2019 1.03p 1.03p 1.03p 1.03p 0
05/02/2019 1.00p 1.03p 1.00p 1.03p 124202
04/02/2019 1.05p 1.06p 1.05p 1.05p 75000
01/02/2019 1.05p 1.05p 1.05p 1.05p 0
31/01/2019 1.08p 1.08p 1.00p 1.05p 250000
30/01/2019 1.05p 1.13p 1.03p 1.08p 860454
29/01/2019 1.05p 1.19p 1.03p 1.05p 2372869
28/01/2019 1.00p 1.00p 1.00p 1.00p 0
25/01/2019 1.00p 1.00p 1.00p 1.00p 0
24/01/2019 1.00p 1.00p 1.00p 1.00p 0
23/01/2019 1.00p 1.00p 1.00p 1.00p 0
22/01/2019 1.00p 1.00p 0.97p 1.00p 732801
21/01/2019 0.98p 1.00p 0.92p 1.00p 487477
18/01/2019 0.98p 0.98p 0.98p 0.98p 0
17/01/2019 0.98p 0.99p 0.98p 0.98p 505465
16/01/2019 0.98p 0.98p 0.98p 0.98p 0
15/01/2019 0.98p 0.98p 0.91p 0.98p 332500
14/01/2019 0.98p 0.98p 0.98p 0.98p 0
11/01/2019 0.98p 0.98p 0.98p 0.98p 0
10/01/2019 0.98p 0.98p 0.98p 0.98p 0
09/01/2019 0.98p 0.98p 0.95p 0.98p 54920
08/01/2019 0.98p 1.00p 0.98p 0.98p 48900
07/01/2019 0.98p 0.98p 0.91p 0.98p 22000
04/01/2019 0.98p 0.98p 0.91p 0.98p 20000
03/01/2019 0.98p 0.98p 0.98p 0.98p 0
02/01/2019 0.98p 0.98p 0.91p 0.98p 543889
31/12/2018 0.98p 0.98p 0.98p 0.98p 0
28/12/2018 0.98p 1.04p 0.98p 0.98p 118083
27/12/2018 0.98p 0.98p 0.98p 0.98p 0
24/12/2018 0.98p 1.04p 0.98p 0.98p 95013
21/12/2018 0.98p 0.98p 0.98p 0.98p 0
20/12/2018 1.05p 1.05p 0.93p 0.98p 1602412
19/12/2018 1.05p 1.08p 1.00p 1.05p 115134
18/12/2018 1.05p 1.09p 1.05p 1.05p 135944
17/12/2018 1.05p 1.05p 1.01p 1.05p 109001
14/12/2018 1.05p 1.05p 1.01p 1.05p 1644
13/12/2018 1.05p 1.05p 1.05p 1.05p 0
12/12/2018 1.10p 1.13p 1.01p 1.05p 1008157
11/12/2018 1.10p 1.10p 1.10p 1.10p 0
10/12/2018 1.10p 1.10p 1.10p 1.10p 0
07/12/2018 1.10p 1.10p 1.05p 1.10p 460000
06/12/2018 1.15p 1.15p 1.10p 1.10p 377000
05/12/2018 1.15p 1.17p 1.15p 1.15p 383141
04/12/2018 1.15p 1.15p 1.10p 1.15p 500000
03/12/2018 1.15p 1.19p 1.15p 1.15p 653046
30/11/2018 1.20p 1.21p 1.10p 1.15p 633528
29/11/2018 1.03p 1.21p 1.03p 1.18p 2113610
28/11/2018 1.03p 1.03p 1.03p 1.03p 0
27/11/2018 1.03p 1.03p 0.98p 1.03p 40192
26/11/2018 1.03p 1.03p 1.03p 1.03p 0
23/11/2018 1.03p 1.09p 0.98p 1.03p 200000
22/11/2018 1.03p 1.10p 1.03p 1.03p 636040
21/11/2018 1.05p 1.06p 1.00p 1.03p 129042
20/11/2018 1.05p 1.05p 1.05p 1.05p 0
19/11/2018 1.05p 1.05p 1.02p 1.05p 450000
16/11/2018 1.05p 1.10p 1.02p 1.05p 822562
15/11/2018 0.98p 0.99p 0.95p 0.98p 794892
14/11/2018 0.98p 0.98p 0.95p 0.98p 722146
13/11/2018 0.98p 0.98p 0.98p 0.98p 0
12/11/2018 0.98p 0.98p 0.95p 0.98p 207790
09/11/2018 0.98p 0.98p 0.98p 0.98p 767071
08/11/2018 0.98p 1.00p 0.96p 0.98p 37579
07/11/2018 1.00p 1.00p 0.97p 0.98p 552160
06/11/2018 0.95p 1.03p 0.95p 1.00p 2554520
05/11/2018 1.00p 1.00p 0.92p 0.95p 617256
02/11/2018 0.98p 0.98p 0.92p 0.98p 560000
01/11/2018 1.03p 1.03p 0.95p 0.98p 683500
31/10/2018 1.05p 1.07p 1.00p 1.03p 370233
30/10/2018 1.05p 1.07p 1.05p 1.05p 138491
29/10/2018 1.05p 1.08p 1.05p 1.05p 300
26/10/2018 1.05p 1.08p 1.05p 1.05p 12592
25/10/2018 1.05p 1.08p 1.05p 1.05p 121942
24/10/2018 1.05p 1.05p 1.00p 1.05p 440501
23/10/2018 1.05p 1.09p 1.05p 1.05p 149168
22/10/2018 1.05p 1.05p 1.05p 1.05p 0
19/10/2018 1.13p 1.13p 1.01p 1.05p 533715
18/10/2018 1.13p 1.13p 1.13p 1.13p 0
17/10/2018 1.15p 1.16p 1.10p 1.13p 373636
16/10/2018 1.15p 1.16p 1.10p 1.15p 59823
15/10/2018 1.15p 1.15p 1.10p 1.15p 22128
12/10/2018 1.15p 1.15p 1.15p 1.15p 0
11/10/2018 1.15p 1.20p 1.15p 1.15p 0
10/10/2018 1.20p 1.20p 1.20p 1.20p 0
09/10/2018 1.18p 1.20p 1.18p 1.20p 1000000
08/10/2018 1.20p 1.20p 1.15p 1.18p 485888
05/10/2018 1.20p 1.20p 1.15p 1.20p 360853
04/10/2018 1.20p 1.22p 1.15p 1.20p 266866
03/10/2018 1.20p 1.20p 1.20p 1.20p 0
02/10/2018 1.20p 1.20p 1.20p 1.20p 0
01/10/2018 1.20p 1.24p 1.15p 1.20p 507316
28/09/2018 1.18p 1.25p 1.15p 1.20p 664220
27/09/2018 1.15p 1.20p 1.15p 1.18p 389077
26/09/2018 1.15p 1.15p 1.15p 1.15p 0
25/09/2018 1.15p 1.15p 1.15p 1.15p 0
24/09/2018 1.15p 1.20p 1.15p 1.15p 41670
21/09/2018 1.15p 1.20p 1.15p 1.15p 299423
20/09/2018 1.15p 1.15p 1.15p 1.15p 0
19/09/2018 1.15p 1.15p 1.12p 1.15p 437170
18/09/2018 1.15p 1.20p 1.12p 1.15p 227482
17/09/2018 1.15p 1.20p 1.15p 1.15p 90832
14/09/2018 1.15p 1.19p 1.15p 1.15p 200000
13/09/2018 1.15p 1.15p 1.15p 1.15p 0
12/09/2018 1.15p 1.19p 1.12p 1.15p 163211
11/09/2018 1.15p 1.15p 1.10p 1.15p 12500
10/09/2018 1.15p 1.19p 1.15p 1.15p 141516
07/09/2018 1.20p 1.20p 1.15p 1.15p 290137
06/09/2018 1.20p 1.20p 1.20p 1.20p 0
05/09/2018 1.20p 1.23p 1.20p 1.20p 281707
04/09/2018 1.20p 1.20p 1.20p 1.20p 0
03/09/2018 1.20p 1.23p 1.16p 1.20p 74689
31/08/2018 1.20p 1.23p 1.16p 1.20p 508884
30/08/2018 1.20p 1.20p 1.20p 1.20p 0
29/08/2018 1.25p 1.25p 1.18p 1.20p 398294
28/08/2018 1.25p 1.25p 1.25p 1.25p 0
24/08/2018 1.23p 1.25p 1.18p 1.25p 256842
23/08/2018 1.18p 1.23p 1.18p 1.23p 450418
22/08/2018 1.18p 1.18p 1.18p 1.18p 0
21/08/2018 1.13p 1.19p 1.13p 1.18p 60159
20/08/2018 1.13p 1.15p 1.13p 1.13p 500000
17/08/2018 1.15p 1.15p 1.11p 1.13p 501959
16/08/2018 1.15p 1.15p 1.12p 1.15p 102117
15/08/2018 1.15p 1.15p 1.12p 1.15p 101261
14/08/2018 1.20p 1.20p 1.15p 1.15p 591714
13/08/2018 1.25p 1.25p 1.15p 1.20p 172631
10/08/2018 1.28p 1.28p 1.20p 1.28p 430053
09/08/2018 1.28p 1.28p 1.28p 1.28p 0
08/08/2018 1.28p 1.28p 1.20p 1.28p 36683
07/08/2018 1.28p 1.28p 1.21p 1.28p 256519

*Close Price adjusted for both dividends and splits