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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Aura Energy Limited NPV (DI) (AURA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/02/2024 | 13.75p | 14.40p | 13.75p | 14.00p | 64763 |
| 31/01/2024 | 13.00p | 13.90p | 13.00p | 13.75p | 232868 |
| 30/01/2024 | 12.75p | 13.50p | 12.51p | 13.00p | 79506 |
| 29/01/2024 | 12.50p | 13.00p | 12.25p | 12.50p | 73003 |
| 26/01/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 19345 |
| 25/01/2024 | 12.50p | 13.00p | 12.10p | 12.50p | 30012 |
| 24/01/2024 | 12.50p | 12.50p | 12.13p | 12.25p | 110353 |
| 23/01/2024 | 13.25p | 13.25p | 11.55p | 12.25p | 349439 |
| 22/01/2024 | 13.75p | 14.00p | 13.00p | 13.25p | 490132 |
| 19/01/2024 | 14.25p | 14.25p | 13.50p | 13.75p | 568315 |
| 18/01/2024 | 14.00p | 14.50p | 14.00p | 14.25p | 42096 |
| 17/01/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 58047 |
| 16/01/2024 | 15.00p | 15.00p | 14.00p | 14.25p | 216281 |
| 15/01/2024 | 16.25p | 16.45p | 15.10p | 15.25p | 254321 |
| 12/01/2024 | 14.75p | 16.50p | 14.75p | 15.50p | 327090 |
| 11/01/2024 | 14.75p | 15.00p | 14.52p | 15.00p | 143844 |
| 10/01/2024 | 13.88p | 15.00p | 13.51p | 14.60p | 188345 |
| 09/01/2024 | 13.75p | 13.99p | 13.35p | 13.50p | 24622 |
| 08/01/2024 | 13.75p | 14.17p | 13.35p | 13.40p | 30373 |
| 05/01/2024 | 13.75p | 14.35p | 13.30p | 13.75p | 140631 |
| 04/01/2024 | 13.50p | 14.00p | 12.90p | 14.00p | 351899 |
| 03/01/2024 | 13.50p | 14.00p | 13.11p | 13.20p | 417935 |
| 02/01/2024 | 13.50p | 13.79p | 13.00p | 13.50p | 145100 |
| 29/12/2023 | 13.50p | 13.70p | 13.01p | 13.50p | 40452 |
| 28/12/2023 | 13.50p | 13.79p | 13.01p | 13.50p | 29314 |
| 27/12/2023 | 13.50p | 13.80p | 13.00p | 13.50p | 74169 |
| 22/12/2023 | 13.50p | 13.80p | 13.00p | 13.50p | 26620 |
| 21/12/2023 | 13.50p | 13.50p | 13.00p | 13.00p | 94789 |
| 20/12/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 36132 |
| 19/12/2023 | 13.50p | 13.98p | 13.23p | 13.50p | 10071 |
| 18/12/2023 | 13.75p | 14.00p | 13.05p | 13.50p | 200320 |
| 15/12/2023 | 14.00p | 14.00p | 13.50p | 13.75p | 48094 |
| 14/12/2023 | 14.00p | 14.30p | 13.50p | 14.00p | 151274 |
| 13/12/2023 | 13.75p | 14.00p | 13.50p | 13.50p | 56000 |
| 12/12/2023 | 13.75p | 13.90p | 13.51p | 13.75p | 35110 |
| 11/12/2023 | 14.25p | 14.35p | 13.50p | 13.75p | 76295 |
| 08/12/2023 | 14.50p | 14.50p | 13.60p | 14.25p | 140500 |
| 07/12/2023 | 15.00p | 15.00p | 14.15p | 14.50p | 27997 |
| 06/12/2023 | 15.00p | 15.25p | 14.00p | 15.00p | 235791 |
| 05/12/2023 | 15.00p | 15.00p | 14.77p | 15.00p | 15091 |
| 04/12/2023 | 15.00p | 15.30p | 14.51p | 15.00p | 25912 |
| 01/12/2023 | 15.00p | 15.30p | 14.51p | 15.00p | 42107 |
| 30/11/2023 | 15.00p | 15.00p | 14.75p | 14.75p | 17876 |
| 29/11/2023 | 15.25p | 15.30p | 15.00p | 15.00p | 44197 |
| 28/11/2023 | 15.25p | 15.25p | 15.01p | 15.25p | 112 |
| 27/11/2023 | 15.25p | 15.37p | 15.13p | 15.25p | 66145 |
| 24/11/2023 | 15.00p | 15.50p | 15.00p | 15.25p | 165565 |
| 23/11/2023 | 15.00p | 15.00p | 14.70p | 15.00p | 30798 |
| 22/11/2023 | 15.00p | 15.20p | 15.00p | 15.00p | 7960 |
| 21/11/2023 | 15.00p | 15.20p | 14.56p | 15.00p | 75578 |
| 20/11/2023 | 15.00p | 15.25p | 14.55p | 15.25p | 80919 |
| 17/11/2023 | 14.75p | 15.20p | 14.50p | 15.00p | 77395 |
| 16/11/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 59836 |
| 15/11/2023 | 14.75p | 14.75p | 14.60p | 14.75p | 0 |
| 14/11/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 35416 |
| 13/11/2023 | 14.75p | 14.88p | 14.58p | 14.75p | 61200 |
| 10/11/2023 | 15.00p | 15.00p | 14.50p | 14.75p | 9100 |
| 09/11/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 4260 |
| 08/11/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 25022 |
| 07/11/2023 | 15.50p | 15.50p | 15.00p | 15.25p | 19124 |
| 06/11/2023 | 15.50p | 15.50p | 15.02p | 15.25p | 8519 |
| 03/11/2023 | 15.50p | 16.00p | 15.17p | 15.50p | 6600 |
| 02/11/2023 | 15.50p | 15.74p | 15.25p | 15.50p | 80953 |
| 01/11/2023 | 15.25p | 15.50p | 15.10p | 15.50p | 127437 |
| 31/10/2023 | 15.00p | 15.35p | 14.50p | 15.00p | 88303 |
| 30/10/2023 | 15.00p | 15.49p | 14.80p | 15.00p | 108827 |
| 27/10/2023 | 15.25p | 15.50p | 15.01p | 15.25p | 120702 |
| 26/10/2023 | 15.00p | 15.50p | 15.00p | 15.25p | 48112 |
| 25/10/2023 | 15.00p | 15.49p | 14.50p | 15.00p | 75158 |
| 24/10/2023 | 15.00p | 15.24p | 14.77p | 15.00p | 10673 |
| 23/10/2023 | 15.00p | 15.50p | 14.50p | 14.50p | 45188 |
| 20/10/2023 | 14.75p | 15.35p | 14.23p | 14.75p | 43095 |
| 19/10/2023 | 14.75p | 14.84p | 14.03p | 14.75p | 40628 |
| 18/10/2023 | 14.75p | 15.05p | 14.20p | 14.75p | 5576 |
| 17/10/2023 | 14.50p | 14.99p | 14.18p | 14.50p | 48153 |
| 16/10/2023 | 14.50p | 14.50p | 14.15p | 14.50p | 42453 |
| 13/10/2023 | 14.75p | 14.75p | 14.01p | 14.25p | 179810 |
| 12/10/2023 | 15.50p | 15.50p | 14.60p | 14.75p | 183622 |
| 11/10/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 31986 |
| 10/10/2023 | 15.50p | 16.00p | 15.30p | 15.50p | 35956 |
| 09/10/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 171039 |
| 06/10/2023 | 15.50p | 15.99p | 15.20p | 15.50p | 118700 |
| 05/10/2023 | 15.50p | 15.74p | 15.00p | 15.50p | 254419 |
| 04/10/2023 | 16.50p | 16.50p | 15.00p | 15.25p | 433030 |
| 03/10/2023 | 17.25p | 17.50p | 16.02p | 16.50p | 70104 |
| 02/10/2023 | 17.00p | 17.75p | 16.67p | 16.80p | 609550 |
| 29/09/2023 | 16.50p | 17.00p | 16.13p | 16.45p | 102620 |
| 28/09/2023 | 16.50p | 17.00p | 16.35p | 17.00p | 48341 |
| 27/09/2023 | 16.50p | 16.99p | 16.28p | 16.50p | 116348 |
| 26/09/2023 | 15.75p | 17.00p | 15.75p | 16.50p | 317936 |
| 25/09/2023 | 15.75p | 16.00p | 15.55p | 15.75p | 531511 |
| 22/09/2023 | 15.50p | 15.50p | 15.00p | 15.25p | 81218 |
| 21/09/2023 | 15.75p | 15.90p | 15.50p | 15.50p | 99977 |
| 20/09/2023 | 16.25p | 16.25p | 15.50p | 15.75p | 174421 |
| 19/09/2023 | 15.75p | 16.50p | 15.75p | 16.10p | 416660 |
| 18/09/2023 | 15.50p | 16.00p | 15.50p | 15.75p | 202616 |
| 15/09/2023 | 15.25p | 16.00p | 15.13p | 15.50p | 117213 |
| 14/09/2023 | 14.75p | 15.50p | 14.68p | 15.25p | 261699 |
| 13/09/2023 | 14.75p | 15.50p | 14.30p | 14.50p | 45430 |
| 12/09/2023 | 14.75p | 14.75p | 14.00p | 14.50p | 42565 |
| 11/09/2023 | 15.25p | 15.25p | 14.02p | 14.50p | 201432 |
| 08/09/2023 | 15.25p | 15.30p | 15.00p | 15.00p | 19290 |
| 07/09/2023 | 15.50p | 15.50p | 14.50p | 15.25p | 205161 |
| 06/09/2023 | 15.50p | 16.00p | 15.02p | 15.50p | 162277 |
| 05/09/2023 | 14.50p | 16.00p | 14.50p | 15.50p | 376165 |
| 04/09/2023 | 13.25p | 14.75p | 13.00p | 14.50p | 643355 |
| 01/09/2023 | 13.00p | 13.24p | 12.90p | 13.00p | 18016 |
| 31/08/2023 | 13.00p | 13.49p | 12.60p | 13.00p | 14404 |
| 30/08/2023 | 13.00p | 13.49p | 12.50p | 13.00p | 85161 |
| 29/08/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 53573 |
| 25/08/2023 | 13.00p | 13.40p | 12.70p | 13.00p | 108238 |
| 24/08/2023 | 12.75p | 13.50p | 12.67p | 13.00p | 146935 |
| 23/08/2023 | 12.50p | 13.00p | 12.05p | 13.00p | 43978 |
| 22/08/2023 | 11.00p | 13.00p | 11.00p | 12.50p | 418133 |
| 21/08/2023 | 10.75p | 11.50p | 10.62p | 11.00p | 109178 |
| 18/08/2023 | 11.00p | 11.44p | 10.50p | 10.50p | 30307 |
| 17/08/2023 | 11.00p | 11.00p | 10.58p | 11.00p | 3480 |
*Close Price adjusted for both dividends and splits