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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Aura Energy Limited NPV (DI) (AURA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 46324 |
| 13/11/2024 | 7.50p | 8.00p | 7.20p | 7.50p | 83215 |
| 12/11/2024 | 7.50p | 7.50p | 7.48p | 7.50p | 15000 |
| 11/11/2024 | 7.50p | 7.90p | 7.20p | 7.50p | 8028 |
| 08/11/2024 | 7.50p | 7.50p | 7.48p | 7.50p | 2564 |
| 07/11/2024 | 7.75p | 7.83p | 7.20p | 7.50p | 50138 |
| 06/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 108434 |
| 05/11/2024 | 7.75p | 7.75p | 7.55p | 7.75p | 47701 |
| 04/11/2024 | 8.00p | 8.00p | 7.52p | 7.75p | 275281 |
| 01/11/2024 | 8.25p | 8.25p | 7.68p | 8.00p | 48293 |
| 31/10/2024 | 8.25p | 8.38p | 8.02p | 8.25p | 167089 |
| 30/10/2024 | 8.25p | 8.25p | 8.05p | 8.25p | 94116 |
| 29/10/2024 | 8.25p | 8.38p | 8.00p | 8.25p | 153646 |
| 28/10/2024 | 8.25p | 8.69p | 8.03p | 8.50p | 263197 |
| 25/10/2024 | 8.75p | 8.75p | 8.00p | 8.00p | 191234 |
| 24/10/2024 | 9.00p | 9.48p | 8.80p | 9.00p | 18665 |
| 23/10/2024 | 9.50p | 10.00p | 9.22p | 9.50p | 301904 |
| 22/10/2024 | 9.50p | 9.99p | 9.00p | 9.50p | 768232 |
| 21/10/2024 | 8.75p | 9.79p | 8.63p | 9.50p | 538688 |
| 18/10/2024 | 8.25p | 9.00p | 8.25p | 8.50p | 170755 |
| 17/10/2024 | 8.00p | 8.50p | 8.00p | 8.25p | 102970 |
| 16/10/2024 | 8.00p | 8.15p | 7.60p | 7.60p | 110750 |
| 15/10/2024 | 8.25p | 8.25p | 8.00p | 8.00p | 55508 |
| 14/10/2024 | 7.75p | 8.33p | 7.75p | 8.00p | 252843 |
| 11/10/2024 | 7.75p | 7.89p | 7.50p | 7.75p | 28619 |
| 10/10/2024 | 7.75p | 7.89p | 7.50p | 7.75p | 112000 |
| 09/10/2024 | 7.75p | 8.00p | 7.61p | 7.75p | 0 |
| 08/10/2024 | 8.00p | 8.00p | 7.60p | 8.00p | 179293 |
| 07/10/2024 | 8.00p | 8.37p | 8.00p | 8.00p | 59 |
| 04/10/2024 | 8.00p | 8.25p | 7.98p | 8.00p | 17722 |
| 03/10/2024 | 8.00p | 8.40p | 8.00p | 8.00p | 65550 |
| 02/10/2024 | 8.00p | 8.00p | 7.92p | 8.00p | 16826 |
| 01/10/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 150492 |
| 30/09/2024 | 8.00p | 8.18p | 7.71p | 8.00p | 229172 |
| 27/09/2024 | 8.00p | 8.50p | 7.65p | 8.00p | 104569 |
| 26/09/2024 | 7.75p | 8.00p | 7.50p | 8.00p | 7274 |
| 25/09/2024 | 7.50p | 7.65p | 7.00p | 7.50p | 104325 |
| 24/09/2024 | 7.00p | 7.90p | 7.00p | 7.50p | 520087 |
| 23/09/2024 | 6.75p | 7.00p | 6.57p | 6.75p | 260807 |
| 20/09/2024 | 6.50p | 6.50p | 6.35p | 6.50p | 6004 |
| 19/09/2024 | 6.25p | 6.37p | 6.08p | 6.25p | 58011 |
| 18/09/2024 | 6.25p | 6.25p | 6.00p | 6.00p | 137607 |
| 17/09/2024 | 6.25p | 6.25p | 6.08p | 6.25p | 22690 |
| 16/09/2024 | 6.25p | 6.25p | 6.21p | 6.25p | 32238 |
| 13/09/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 36162 |
| 12/09/2024 | 6.25p | 6.30p | 6.05p | 6.25p | 103736 |
| 11/09/2024 | 6.25p | 6.25p | 5.57p | 6.00p | 657368 |
| 10/09/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 148907 |
| 09/09/2024 | 6.25p | 6.50p | 6.01p | 6.25p | 58529 |
| 06/09/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 813320 |
| 05/09/2024 | 6.75p | 6.75p | 6.13p | 6.25p | 85163 |
| 04/09/2024 | 6.75p | 6.75p | 6.51p | 6.75p | 23212 |
| 03/09/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 859232 |
| 02/09/2024 | 6.75p | 7.00p | 6.51p | 6.75p | 1215085 |
| 30/08/2024 | 6.75p | 7.00p | 6.74p | 6.75p | 39115 |
| 29/08/2024 | 6.75p | 6.94p | 6.69p | 6.75p | 13093 |
| 28/08/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 443 |
| 27/08/2024 | 6.75p | 6.95p | 6.75p | 6.75p | 143515 |
| 23/08/2024 | 6.75p | 7.00p | 6.53p | 6.75p | 357837 |
| 22/08/2024 | 6.75p | 6.84p | 6.50p | 6.75p | 75528 |
| 21/08/2024 | 6.75p | 6.75p | 6.50p | 6.50p | 96595 |
| 20/08/2024 | 6.75p | 6.85p | 6.75p | 6.75p | 42595 |
| 19/08/2024 | 6.75p | 6.98p | 6.53p | 6.75p | 2458 |
| 16/08/2024 | 6.75p | 6.98p | 6.50p | 6.75p | 17176 |
| 15/08/2024 | 7.00p | 7.00p | 6.50p | 6.75p | 236840 |
| 14/08/2024 | 7.00p | 7.00p | 6.65p | 7.00p | 42680 |
| 13/08/2024 | 7.00p | 7.00p | 6.99p | 7.00p | 372 |
| 12/08/2024 | 7.00p | 7.40p | 6.66p | 7.00p | 8798 |
| 09/08/2024 | 7.00p | 7.06p | 6.63p | 7.00p | 83199 |
| 08/08/2024 | 7.25p | 7.30p | 6.70p | 7.00p | 175651 |
| 07/08/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 55766 |
| 06/08/2024 | 7.25p | 7.25p | 7.21p | 7.25p | 92062 |
| 05/08/2024 | 7.25p | 7.39p | 7.21p | 7.25p | 72204 |
| 02/08/2024 | 7.50p | 8.00p | 7.35p | 7.50p | 28969 |
| 01/08/2024 | 7.50p | 7.90p | 7.44p | 7.50p | 6338 |
| 31/07/2024 | 7.25p | 7.95p | 7.25p | 7.50p | 54570 |
| 30/07/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 423 |
| 29/07/2024 | 7.25p | 7.50p | 7.00p | 7.15p | 125698 |
| 26/07/2024 | 7.25p | 7.50p | 7.10p | 7.25p | 94468 |
| 25/07/2024 | 7.25p | 7.41p | 7.00p | 7.00p | 13398 |
| 24/07/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 32731 |
| 23/07/2024 | 7.25p | 7.41p | 7.10p | 7.25p | 40046 |
| 22/07/2024 | 7.25p | 7.50p | 7.10p | 7.25p | 249089 |
| 19/07/2024 | 7.50p | 7.50p | 7.11p | 7.25p | 59920 |
| 18/07/2024 | 7.50p | 8.00p | 7.01p | 7.50p | 42465 |
| 17/07/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 45508 |
| 16/07/2024 | 7.50p | 8.49p | 7.40p | 8.00p | 191803 |
| 15/07/2024 | 7.25p | 8.00p | 7.05p | 7.50p | 655788 |
| 12/07/2024 | 7.25p | 7.50p | 7.05p | 7.25p | 153249 |
| 11/07/2024 | 7.25p | 7.50p | 7.05p | 7.10p | 9530 |
| 10/07/2024 | 7.25p | 7.27p | 7.20p | 7.25p | 51442 |
| 09/07/2024 | 7.25p | 7.35p | 7.08p | 7.20p | 195242 |
| 08/07/2024 | 7.25p | 7.49p | 7.20p | 7.25p | 114998 |
| 05/07/2024 | 7.50p | 7.90p | 7.25p | 7.50p | 50000 |
| 04/07/2024 | 7.50p | 8.00p | 7.22p | 7.50p | 270044 |
| 03/07/2024 | 7.50p | 7.50p | 7.13p | 7.50p | 70033 |
| 02/07/2024 | 7.50p | 7.50p | 7.15p | 7.50p | 11836 |
| 01/07/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 24245 |
| 28/06/2024 | 7.50p | 7.50p | 7.13p | 7.50p | 59964 |
| 27/06/2024 | 7.50p | 7.99p | 7.00p | 7.50p | 9847 |
| 26/06/2024 | 7.50p | 7.50p | 7.18p | 7.50p | 15000 |
| 25/06/2024 | 7.50p | 8.00p | 7.49p | 7.50p | 27083 |
| 24/06/2024 | 7.50p | 7.50p | 7.17p | 7.50p | 23053 |
| 21/06/2024 | 7.50p | 7.52p | 7.20p | 7.50p | 3431 |
| 20/06/2024 | 7.50p | 8.00p | 7.20p | 7.50p | 207542 |
| 19/06/2024 | 7.50p | 7.64p | 7.20p | 7.50p | 24150 |
| 18/06/2024 | 7.50p | 7.65p | 7.50p | 7.50p | 4523 |
| 17/06/2024 | 7.50p | 7.70p | 7.13p | 7.50p | 164346 |
| 14/06/2024 | 7.50p | 8.00p | 7.39p | 7.50p | 25618 |
| 13/06/2024 | 7.50p | 8.00p | 7.20p | 7.50p | 20878 |
| 12/06/2024 | 7.25p | 7.50p | 7.25p | 7.50p | 135297 |
| 11/06/2024 | 8.13p | 8.13p | 7.10p | 7.25p | 311140 |
| 10/06/2024 | 8.25p | 8.40p | 8.00p | 8.25p | 200383 |
| 07/06/2024 | 8.25p | 8.33p | 8.01p | 8.25p | 35125 |
| 06/06/2024 | 8.25p | 8.40p | 8.01p | 8.25p | 22452 |
| 05/06/2024 | 8.25p | 8.50p | 8.19p | 8.25p | 247614 |
| 04/06/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 33719 |
| 03/06/2024 | 8.50p | 8.72p | 8.00p | 8.25p | 194786 |
| 31/05/2024 | 9.25p | 9.25p | 8.00p | 8.50p | 265137 |
| 30/05/2024 | 9.25p | 9.30p | 9.00p | 9.25p | 13226 |
| 29/05/2024 | 9.25p | 9.33p | 9.00p | 9.25p | 28335 |
| 28/05/2024 | 9.25p | 9.40p | 9.05p | 9.25p | 46975 |
| 24/05/2024 | 9.50p | 9.99p | 9.30p | 9.50p | 8627 |
| 23/05/2024 | 9.50p | 9.99p | 9.50p | 9.50p | 18836 |
| 22/05/2024 | 9.50p | 9.99p | 9.25p | 9.50p | 114352 |
| 21/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 124998 |
| 20/05/2024 | 9.50p | 9.80p | 9.25p | 9.25p | 51366 |
| 17/05/2024 | 9.50p | 9.80p | 9.00p | 9.50p | 213562 |
| 16/05/2024 | 9.50p | 10.00p | 9.00p | 10.00p | 145647 |
| 15/05/2024 | 9.75p | 10.00p | 9.57p | 9.75p | 113939 |
| 14/05/2024 | 9.75p | 10.00p | 9.51p | 9.75p | 193907 |
| 13/05/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 291857 |
| 10/05/2024 | 9.75p | 10.00p | 9.60p | 9.75p | 206974 |
| 09/05/2024 | 9.50p | 9.99p | 9.18p | 9.75p | 183009 |
| 08/05/2024 | 9.50p | 9.99p | 9.22p | 9.50p | 250943 |
| 07/05/2024 | 9.50p | 9.99p | 9.00p | 9.50p | 405961 |
| 03/05/2024 | 9.50p | 9.68p | 9.08p | 9.50p | 187577 |
| 02/05/2024 | 9.50p | 9.99p | 9.01p | 9.50p | 14909 |
| 01/05/2024 | 9.50p | 9.70p | 9.10p | 9.50p | 8464 |
| 30/04/2024 | 9.50p | 9.90p | 9.00p | 9.50p | 80215 |
| 29/04/2024 | 9.00p | 9.50p | 8.88p | 9.25p | 332437 |
| 26/04/2024 | 9.00p | 9.22p | 8.51p | 9.00p | 121062 |
| 25/04/2024 | 9.00p | 9.19p | 8.88p | 9.00p | 88044 |
| 24/04/2024 | 9.00p | 9.22p | 8.88p | 9.00p | 63512 |
| 23/04/2024 | 9.00p | 9.22p | 8.51p | 9.00p | 45403 |
| 22/04/2024 | 9.00p | 9.30p | 8.50p | 9.00p | 208424 |
| 19/04/2024 | 9.25p | 9.35p | 9.00p | 9.00p | 94069 |
| 18/04/2024 | 9.25p | 9.49p | 8.56p | 9.25p | 252896 |
| 17/04/2024 | 9.15p | 9.26p | 9.10p | 9.25p | 89469 |
| 16/04/2024 | 9.25p | 9.35p | 9.01p | 9.25p | 164896 |
| 15/04/2024 | 9.30p | 9.60p | 9.18p | 9.30p | 199877 |
| 12/04/2024 | 9.30p | 9.45p | 9.01p | 9.30p | 345518 |
| 11/04/2024 | 9.10p | 9.30p | 8.85p | 9.30p | 83664 |
| 10/04/2024 | 8.80p | 9.30p | 8.50p | 8.90p | 171742 |
| 09/04/2024 | 8.75p | 9.00p | 8.50p | 8.90p | 23973 |
| 08/04/2024 | 8.90p | 8.90p | 8.50p | 8.75p | 29892 |
| 05/04/2024 | 8.90p | 8.90p | 8.85p | 8.90p | 59 |
| 04/04/2024 | 8.75p | 9.30p | 8.60p | 8.90p | 105956 |
| 03/04/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 219159 |
| 02/04/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 213073 |
| 28/03/2024 | 9.15p | 9.15p | 8.73p | 8.75p | 40163 |
| 27/03/2024 | 9.15p | 9.30p | 9.01p | 9.30p | 28564 |
| 26/03/2024 | 9.25p | 9.25p | 9.00p | 9.15p | 34611 |
| 25/03/2024 | 9.50p | 9.50p | 9.01p | 9.10p | 48100 |
| 22/03/2024 | 9.50p | 9.70p | 9.50p | 9.50p | 64275 |
| 21/03/2024 | 9.50p | 9.94p | 9.13p | 9.50p | 138047 |
| 20/03/2024 | 9.50p | 9.50p | 9.00p | 9.20p | 624545 |
| 19/03/2024 | 9.50p | 9.99p | 9.00p | 9.00p | 291741 |
| 18/03/2024 | 9.50p | 10.50p | 8.78p | 9.00p | 1170211 |
| 15/03/2024 | 11.00p | 11.49p | 10.00p | 10.75p | 287521 |
| 14/03/2024 | 12.25p | 12.49p | 11.50p | 11.75p | 317742 |
| 13/03/2024 | 12.50p | 12.75p | 12.20p | 12.50p | 23954 |
| 12/03/2024 | 12.25p | 13.00p | 12.25p | 12.75p | 73657 |
| 11/03/2024 | 12.00p | 12.10p | 11.63p | 12.00p | 247503 |
| 08/03/2024 | 12.00p | 12.60p | 12.00p | 12.00p | 33324 |
| 07/03/2024 | 12.00p | 12.50p | 11.73p | 12.50p | 18964 |
| 06/03/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 33763 |
| 05/03/2024 | 12.00p | 12.49p | 11.70p | 12.00p | 142506 |
| 04/03/2024 | 12.25p | 12.50p | 12.15p | 12.50p | 18648 |
| 01/03/2024 | 12.50p | 12.50p | 12.01p | 12.25p | 93128 |
| 29/02/2024 | 12.50p | 12.68p | 12.36p | 12.50p | 35899 |
| 28/02/2024 | 12.25p | 13.00p | 12.01p | 12.50p | 121305 |
| 27/02/2024 | 12.50p | 12.80p | 11.71p | 12.00p | 190464 |
| 26/02/2024 | 12.75p | 13.49p | 12.54p | 12.80p | 413499 |
| 23/02/2024 | 12.25p | 12.50p | 12.00p | 12.25p | 71908 |
| 22/02/2024 | 12.25p | 12.50p | 12.15p | 12.25p | 17797 |
| 21/02/2024 | 13.50p | 13.50p | 12.10p | 12.25p | 313967 |
| 20/02/2024 | 13.75p | 13.75p | 13.68p | 13.75p | 34625 |
| 19/02/2024 | 13.75p | 13.82p | 13.50p | 13.75p | 29830 |
| 16/02/2024 | 13.75p | 13.85p | 13.70p | 13.75p | 43907 |
| 15/02/2024 | 13.75p | 13.85p | 13.65p | 13.75p | 18483 |
| 14/02/2024 | 14.00p | 14.00p | 13.55p | 13.75p | 115211 |
| 13/02/2024 | 14.00p | 14.49p | 13.51p | 14.00p | 11085 |
| 12/02/2024 | 14.00p | 14.49p | 13.55p | 14.00p | 27229 |
| 09/02/2024 | 14.00p | 14.49p | 13.55p | 14.00p | 59087 |
| 08/02/2024 | 14.25p | 14.25p | 13.80p | 14.25p | 66712 |
| 07/02/2024 | 14.25p | 14.25p | 13.50p | 14.25p | 24685 |
| 06/02/2024 | 14.25p | 14.40p | 12.85p | 14.00p | 117218 |
| 05/02/2024 | 14.25p | 14.69p | 13.91p | 14.25p | 113414 |
| 02/02/2024 | 14.25p | 14.99p | 14.00p | 14.75p | 66019 |
*Close Price adjusted for both dividends and splits