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 |
|---|---|---|---|---|---|
| 16/08/2023 | 11.00p | 11.00p | 10.75p | 11.00p | 158152 |
| 15/08/2023 | 11.25p | 11.40p | 10.75p | 11.00p | 155963 |
| 14/08/2023 | 11.25p | 11.64p | 10.80p | 11.25p | 53169 |
| 11/08/2023 | 11.25p | 11.70p | 10.50p | 11.25p | 177999 |
| 10/08/2023 | 11.25p | 11.70p | 11.25p | 11.25p | 128 |
| 09/08/2023 | 11.25p | 11.25p | 10.65p | 11.25p | 1125 |
| 08/08/2023 | 11.25p | 11.70p | 10.80p | 11.25p | 18392 |
| 07/08/2023 | 11.25p | 11.50p | 11.25p | 11.25p | 67615 |
| 04/08/2023 | 10.25p | 11.50p | 10.25p | 11.50p | 425232 |
| 03/08/2023 | 10.25p | 10.50p | 10.00p | 10.10p | 184958 |
| 02/08/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 65454 |
| 01/08/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 69026 |
| 31/07/2023 | 10.25p | 10.37p | 10.00p | 10.25p | 135442 |
| 28/07/2023 | 10.25p | 10.49p | 9.80p | 10.25p | 148873 |
| 27/07/2023 | 10.25p | 10.43p | 10.00p | 10.25p | 101652 |
| 26/07/2023 | 10.25p | 10.27p | 10.16p | 10.25p | 16834 |
| 25/07/2023 | 10.25p | 10.48p | 10.13p | 10.25p | 14013 |
| 24/07/2023 | 10.25p | 10.49p | 10.25p | 10.25p | 9786 |
| 21/07/2023 | 10.25p | 10.40p | 10.00p | 10.25p | 199638 |
| 20/07/2023 | 10.25p | 10.25p | 10.19p | 10.25p | 0 |
| 19/07/2023 | 10.25p | 10.42p | 10.00p | 10.25p | 63615 |
| 18/07/2023 | 10.25p | 10.44p | 10.18p | 10.25p | 99349 |
| 17/07/2023 | 10.25p | 10.40p | 10.00p | 10.25p | 404615 |
| 14/07/2023 | 10.00p | 10.40p | 10.00p | 10.00p | 51055 |
| 13/07/2023 | 10.00p | 10.35p | 9.90p | 10.00p | 10910 |
| 12/07/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 7500 |
| 11/07/2023 | 10.00p | 10.50p | 9.66p | 10.00p | 94292 |
| 10/07/2023 | 10.00p | 10.48p | 9.90p | 10.00p | 18233 |
| 07/07/2023 | 10.00p | 10.44p | 10.00p | 10.00p | 957 |
| 06/07/2023 | 10.00p | 10.00p | 9.88p | 10.00p | 87128 |
| 05/07/2023 | 10.00p | 10.48p | 9.80p | 10.00p | 17804 |
| 04/07/2023 | 10.00p | 10.44p | 10.00p | 10.00p | 72053 |
| 03/07/2023 | 10.00p | 10.20p | 9.66p | 10.00p | 11866 |
| 30/06/2023 | 10.00p | 10.50p | 9.52p | 10.00p | 126794 |
| 29/06/2023 | 10.00p | 10.00p | 9.65p | 10.00p | 48523 |
| 28/06/2023 | 10.00p | 10.25p | 9.50p | 9.50p | 176305 |
| 27/06/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 19910 |
| 26/06/2023 | 10.00p | 10.00p | 9.52p | 10.00p | 56293 |
| 23/06/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 6404 |
| 22/06/2023 | 10.00p | 10.35p | 10.00p | 10.25p | 146792 |
| 21/06/2023 | 10.00p | 10.48p | 9.60p | 10.00p | 25454 |
| 20/06/2023 | 10.00p | 10.48p | 9.80p | 10.00p | 74652 |
| 19/06/2023 | 10.00p | 10.48p | 9.80p | 10.00p | 17354 |
| 16/06/2023 | 10.25p | 10.40p | 9.60p | 10.05p | 55948 |
| 15/06/2023 | 10.25p | 10.40p | 10.01p | 10.25p | 1547 |
| 14/06/2023 | 10.25p | 10.50p | 10.13p | 10.25p | 8945 |
| 13/06/2023 | 10.00p | 10.50p | 10.00p | 10.25p | 133514 |
| 12/06/2023 | 9.85p | 10.49p | 9.67p | 9.85p | 36215 |
| 09/06/2023 | 9.73p | 10.50p | 9.35p | 9.85p | 33437 |
| 08/06/2023 | 9.60p | 9.98p | 9.60p | 9.60p | 60583 |
| 07/06/2023 | 9.60p | 9.92p | 9.30p | 9.60p | 95980 |
| 06/06/2023 | 9.25p | 9.60p | 9.05p | 9.60p | 169998 |
| 05/06/2023 | 9.25p | 9.45p | 9.00p | 9.26p | 155335 |
| 02/06/2023 | 9.25p | 9.49p | 9.00p | 9.25p | 319828 |
| 01/06/2023 | 9.25p | 9.28p | 9.24p | 9.25p | 221498 |
| 31/05/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 92743 |
| 30/05/2023 | 9.75p | 9.75p | 9.00p | 9.06p | 149550 |
| 26/05/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 164313 |
| 25/05/2023 | 9.75p | 9.86p | 9.67p | 9.75p | 138482 |
| 24/05/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 184865 |
| 23/05/2023 | 10.00p | 10.20p | 9.86p | 10.00p | 63549 |
| 22/05/2023 | 10.00p | 10.25p | 9.86p | 10.00p | 22426 |
| 19/05/2023 | 10.00p | 10.60p | 9.85p | 10.00p | 165104 |
| 18/05/2023 | 10.00p | 10.30p | 9.60p | 10.00p | 106268 |
| 17/05/2023 | 10.10p | 10.34p | 10.03p | 10.10p | 155676 |
| 16/05/2023 | 10.25p | 10.43p | 10.10p | 10.10p | 19346 |
| 15/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 19882 |
| 12/05/2023 | 10.10p | 10.50p | 9.70p | 10.25p | 84118 |
| 11/05/2023 | 10.10p | 10.10p | 10.00p | 10.00p | 35000 |
| 10/05/2023 | 9.88p | 10.25p | 9.74p | 10.10p | 304213 |
| 09/05/2023 | 9.88p | 10.10p | 9.48p | 9.88p | 242269 |
| 05/05/2023 | 9.88p | 9.94p | 9.48p | 9.48p | 305196 |
| 04/05/2023 | 9.88p | 10.00p | 9.70p | 9.88p | 146992 |
| 03/05/2023 | 10.25p | 10.25p | 9.60p | 9.60p | 396106 |
| 02/05/2023 | 12.50p | 12.59p | 10.16p | 10.25p | 647703 |
| 28/04/2023 | 12.75p | 13.00p | 12.10p | 12.10p | 97696 |
| 27/04/2023 | 12.75p | 12.96p | 12.25p | 12.75p | 106953 |
| 26/04/2023 | 13.00p | 13.25p | 12.75p | 12.75p | 126967 |
| 25/04/2023 | 12.75p | 12.88p | 12.30p | 12.75p | 71100 |
| 24/04/2023 | 13.25p | 13.25p | 12.25p | 12.50p | 123668 |
| 21/04/2023 | 13.25p | 13.25p | 12.53p | 13.25p | 44339 |
| 20/04/2023 | 13.25p | 13.25p | 12.73p | 13.25p | 12040 |
| 19/04/2023 | 13.25p | 13.25p | 12.53p | 13.25p | 14180 |
| 18/04/2023 | 13.25p | 13.25p | 12.73p | 13.25p | 135506 |
| 17/04/2023 | 13.25p | 13.28p | 12.50p | 13.25p | 23218 |
| 14/04/2023 | 13.25p | 13.28p | 12.65p | 13.25p | 109997 |
| 13/04/2023 | 13.25p | 13.28p | 13.00p | 13.25p | 45571 |
| 12/04/2023 | 14.00p | 14.00p | 13.00p | 13.25p | 181646 |
| 11/04/2023 | 13.75p | 14.50p | 13.50p | 14.00p | 115507 |
| 06/04/2023 | 13.75p | 14.00p | 13.50p | 13.75p | 37353 |
| 05/04/2023 | 14.25p | 14.25p | 13.50p | 13.75p | 181159 |
| 04/04/2023 | 14.00p | 14.35p | 13.90p | 14.00p | 114801 |
| 03/04/2023 | 13.00p | 14.00p | 12.50p | 13.25p | 533320 |
| 31/03/2023 | 15.75p | 15.75p | 12.50p | 12.50p | 1170133 |
| 30/03/2023 | 15.50p | 16.00p | 15.50p | 16.00p | 14594 |
| 29/03/2023 | 15.25p | 15.90p | 15.20p | 15.50p | 90916 |
| 28/03/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 127790 |
| 27/03/2023 | 15.00p | 15.30p | 14.50p | 15.00p | 23114 |
| 24/03/2023 | 15.00p | 15.25p | 14.60p | 15.00p | 29895 |
| 23/03/2023 | 15.00p | 15.44p | 14.50p | 14.50p | 50862 |
| 22/03/2023 | 14.50p | 15.25p | 14.17p | 15.00p | 93847 |
| 21/03/2023 | 14.50p | 14.70p | 14.15p | 14.50p | 25538 |
| 20/03/2023 | 15.25p | 15.25p | 14.12p | 14.50p | 110415 |
| 17/03/2023 | 15.25p | 15.37p | 15.00p | 15.25p | 72730 |
| 16/03/2023 | 16.00p | 16.00p | 15.00p | 15.00p | 39504 |
| 15/03/2023 | 16.75p | 16.80p | 15.50p | 16.00p | 298023 |
| 14/03/2023 | 16.75p | 16.88p | 16.00p | 16.00p | 81004 |
| 13/03/2023 | 17.25p | 17.25p | 16.50p | 17.00p | 142209 |
| 10/03/2023 | 17.50p | 17.50p | 16.55p | 17.25p | 78178 |
| 09/03/2023 | 17.25p | 18.00p | 16.89p | 17.50p | 102005 |
| 08/03/2023 | 16.75p | 17.00p | 16.50p | 16.75p | 456850 |
| 07/03/2023 | 16.75p | 17.00p | 16.50p | 16.75p | 369078 |
| 06/03/2023 | 16.75p | 17.00p | 16.75p | 16.75p | 58251 |
| 03/03/2023 | 16.75p | 17.00p | 16.75p | 17.00p | 84588 |
| 02/03/2023 | 16.50p | 16.75p | 16.50p | 16.75p | 7988 |
| 01/03/2023 | 16.50p | 16.60p | 16.01p | 16.50p | 70927 |
| 28/02/2023 | 16.50p | 16.75p | 16.01p | 16.50p | 70519 |
| 27/02/2023 | 17.50p | 17.50p | 16.25p | 16.50p | 101228 |
| 24/02/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 3969 |
| 23/02/2023 | 17.50p | 17.50p | 17.25p | 17.50p | 33406 |
| 22/02/2023 | 18.50p | 18.85p | 17.01p | 17.50p | 177465 |
| 21/02/2023 | 19.00p | 19.00p | 18.01p | 18.50p | 12861 |
| 20/02/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 17506 |
| 17/02/2023 | 19.25p | 19.40p | 18.52p | 19.00p | 53283 |
| 16/02/2023 | 19.25p | 19.90p | 18.55p | 19.25p | 10500 |
| 15/02/2023 | 19.25p | 19.90p | 19.00p | 19.10p | 124448 |
| 14/02/2023 | 19.25p | 20.00p | 18.50p | 19.25p | 146884 |
| 13/02/2023 | 18.50p | 18.50p | 18.00p | 18.50p | 62087 |
| 10/02/2023 | 18.50p | 18.85p | 18.10p | 18.50p | 147526 |
| 09/02/2023 | 18.50p | 18.50p | 18.00p | 18.50p | 192926 |
| 08/02/2023 | 18.50p | 18.85p | 18.00p | 18.50p | 37308 |
| 07/02/2023 | 18.50p | 18.65p | 17.60p | 18.50p | 78509 |
| 06/02/2023 | 18.75p | 19.00p | 18.50p | 18.75p | 109411 |
| 03/02/2023 | 19.00p | 19.50p | 18.51p | 19.00p | 85967 |
| 02/02/2023 | 19.00p | 19.40p | 18.88p | 19.00p | 179438 |
| 01/02/2023 | 19.00p | 20.00p | 18.00p | 18.75p | 296680 |
| 31/01/2023 | 18.50p | 18.99p | 18.00p | 18.50p | 229089 |
| 30/01/2023 | 18.50p | 19.00p | 18.00p | 18.50p | 166902 |
| 27/01/2023 | 18.00p | 18.50p | 17.95p | 18.50p | 165376 |
| 26/01/2023 | 18.00p | 18.48p | 17.76p | 18.00p | 45020 |
| 25/01/2023 | 18.00p | 18.44p | 17.83p | 18.00p | 103590 |
| 24/01/2023 | 18.00p | 18.44p | 17.63p | 18.00p | 44393 |
| 23/01/2023 | 16.75p | 18.50p | 16.40p | 17.50p | 295321 |
| 20/01/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 67442 |
| 19/01/2023 | 16.50p | 16.78p | 16.00p | 16.10p | 68703 |
| 18/01/2023 | 16.50p | 16.94p | 15.80p | 16.50p | 97312 |
| 17/01/2023 | 16.50p | 16.90p | 16.00p | 16.40p | 277824 |
| 16/01/2023 | 16.50p | 17.00p | 15.95p | 15.95p | 175844 |
| 13/01/2023 | 16.00p | 16.50p | 16.00p | 16.25p | 105519 |
| 12/01/2023 | 15.50p | 16.44p | 15.50p | 15.95p | 181660 |
| 11/01/2023 | 14.75p | 15.80p | 14.75p | 15.50p | 377179 |
| 10/01/2023 | 14.50p | 14.94p | 14.36p | 14.50p | 59880 |
| 09/01/2023 | 14.25p | 15.00p | 14.07p | 14.50p | 172382 |
| 06/01/2023 | 14.00p | 14.16p | 13.62p | 14.00p | 49182 |
| 05/01/2023 | 14.00p | 14.16p | 13.02p | 14.00p | 49344 |
| 04/01/2023 | 14.00p | 14.16p | 13.55p | 14.00p | 67886 |
| 03/01/2023 | 13.75p | 14.36p | 13.02p | 14.00p | 186419 |
| 30/12/2022 | 13.75p | 14.00p | 13.40p | 13.75p | 34918 |
| 29/12/2022 | 13.75p | 14.00p | 13.23p | 13.75p | 26982 |
| 28/12/2022 | 13.50p | 14.20p | 13.23p | 13.75p | 42152 |
| 23/12/2022 | 13.50p | 13.50p | 13.12p | 13.50p | 0 |
| 22/12/2022 | 13.50p | 13.82p | 13.12p | 13.50p | 29415 |
| 21/12/2022 | 13.50p | 14.00p | 13.01p | 13.50p | 6997 |
| 20/12/2022 | 14.25p | 14.25p | 13.00p | 13.50p | 179034 |
| 19/12/2022 | 14.25p | 14.25p | 14.00p | 14.25p | 36151 |
| 16/12/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 3901 |
| 15/12/2022 | 14.50p | 14.50p | 14.00p | 14.25p | 76439 |
| 14/12/2022 | 14.25p | 14.30p | 14.00p | 14.25p | 11935 |
| 13/12/2022 | 14.75p | 14.75p | 14.00p | 14.60p | 74563 |
| 12/12/2022 | 14.75p | 14.75p | 14.51p | 14.75p | 8990 |
| 09/12/2022 | 14.75p | 14.80p | 14.50p | 14.80p | 62371 |
| 08/12/2022 | 14.75p | 14.75p | 14.50p | 14.75p | 100796 |
| 07/12/2022 | 15.00p | 15.00p | 14.51p | 14.75p | 6987 |
| 06/12/2022 | 15.00p | 15.44p | 14.50p | 15.00p | 50194 |
| 05/12/2022 | 15.00p | 15.10p | 14.51p | 15.00p | 1703 |
| 02/12/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 17319 |
| 01/12/2022 | 15.00p | 15.15p | 14.51p | 15.00p | 26266 |
| 30/11/2022 | 15.25p | 15.91p | 14.52p | 15.00p | 9140 |
| 29/11/2022 | 15.25p | 15.50p | 14.51p | 15.00p | 128305 |
| 28/11/2022 | 15.25p | 15.25p | 14.77p | 15.25p | 27112 |
| 25/11/2022 | 15.25p | 15.77p | 14.52p | 15.25p | 63462 |
| 24/11/2022 | 15.25p | 15.45p | 14.50p | 14.85p | 88358 |
| 23/11/2022 | 15.25p | 15.50p | 14.80p | 15.25p | 28773 |
| 22/11/2022 | 15.25p | 15.74p | 14.85p | 15.25p | 45625 |
| 21/11/2022 | 15.25p | 15.50p | 15.04p | 15.25p | 8207 |
| 18/11/2022 | 15.25p | 15.74p | 15.25p | 15.25p | 924 |
| 17/11/2022 | 15.25p | 15.70p | 15.10p | 15.25p | 48859 |
| 16/11/2022 | 15.25p | 15.25p | 15.04p | 15.25p | 5643 |
| 15/11/2022 | 15.50p | 15.77p | 15.00p | 15.50p | 69167 |
| 14/11/2022 | 15.00p | 16.00p | 14.67p | 15.50p | 89589 |
| 11/11/2022 | 14.75p | 14.75p | 14.51p | 14.75p | 1043 |
| 10/11/2022 | 15.50p | 15.50p | 14.50p | 14.75p | 252868 |
| 09/11/2022 | 15.50p | 15.79p | 15.00p | 15.50p | 54974 |
| 08/11/2022 | 15.50p | 15.95p | 15.00p | 15.50p | 84448 |
| 07/11/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 46369 |
| 04/11/2022 | 15.75p | 16.00p | 15.50p | 15.50p | 39459 |
| 03/11/2022 | 15.75p | 16.20p | 15.54p | 15.75p | 58224 |
| 02/11/2022 | 15.75p | 16.35p | 15.53p | 15.75p | 20913 |
| 01/11/2022 | 15.75p | 16.25p | 15.32p | 15.75p | 20989 |
| 31/10/2022 | 15.50p | 16.00p | 15.50p | 15.75p | 13510 |
*Close Price adjusted for both dividends and splits