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 |
|---|---|---|---|---|---|
| 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 |
| 06/08/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 03/08/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 85000 |
| 02/08/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 150000 |
| 01/08/2018 | 1.28p | 1.29p | 1.21p | 1.28p | 200527 |
| 31/07/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 1534000 |
| 30/07/2018 | 1.28p | 1.32p | 1.28p | 1.28p | 190000 |
| 27/07/2018 | 1.28p | 1.32p | 1.23p | 1.28p | 513647 |
| 26/07/2018 | 1.20p | 1.34p | 1.20p | 1.28p | 1227896 |
| 25/07/2018 | 1.23p | 1.23p | 1.18p | 1.20p | 11332 |
| 24/07/2018 | 1.23p | 1.23p | 1.19p | 1.23p | 50000 |
| 23/07/2018 | 1.18p | 1.23p | 1.18p | 1.23p | 0 |
| 20/07/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 200000 |
| 19/07/2018 | 1.18p | 1.20p | 1.17p | 1.18p | 340000 |
| 18/07/2018 | 1.15p | 1.20p | 1.15p | 1.18p | 480469 |
| 17/07/2018 | 1.15p | 1.17p | 1.12p | 1.15p | 1252846 |
| 16/07/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 450000 |
| 13/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 240865 |
| 12/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 79384 |
| 11/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 67827 |
| 10/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 283297 |
| 09/07/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 158911 |
| 06/07/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 420413 |
| 05/07/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 215992 |
| 04/07/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 03/07/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 184018 |
| 02/07/2018 | 1.15p | 1.16p | 1.15p | 1.15p | 190722 |
| 29/06/2018 | 1.15p | 1.16p | 1.06p | 1.15p | 1710191 |
| 28/06/2018 | 1.15p | 1.16p | 1.13p | 1.15p | 221096 |
| 27/06/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 810324 |
| 26/06/2018 | 1.15p | 1.19p | 1.10p | 1.15p | 293221 |
| 25/06/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 25000 |
| 22/06/2018 | 1.18p | 1.19p | 1.13p | 1.15p | 513039 |
| 21/06/2018 | 1.20p | 1.20p | 1.15p | 1.18p | 2435199 |
| 20/06/2018 | 1.15p | 1.20p | 1.15p | 1.20p | 361500 |
| 19/06/2018 | 1.15p | 1.20p | 1.15p | 1.15p | 1209729 |
| 18/06/2018 | 1.15p | 1.19p | 1.13p | 1.15p | 258210 |
| 15/06/2018 | 1.15p | 1.19p | 1.13p | 1.15p | 66000 |
| 14/06/2018 | 1.15p | 1.17p | 1.11p | 1.15p | 820906 |
| 13/06/2018 | 1.18p | 1.18p | 1.13p | 1.15p | 769435 |
| 12/06/2018 | 1.20p | 1.20p | 1.15p | 1.18p | 456543 |
| 11/06/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 256462 |
| 08/06/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 364933 |
| 07/06/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 270120 |
| 06/06/2018 | 1.18p | 1.25p | 1.18p | 1.23p | 1816308 |
| 05/06/2018 | 1.18p | 1.24p | 1.16p | 1.18p | 1415847 |
| 04/06/2018 | 1.30p | 1.30p | 1.20p | 1.23p | 2262432 |
| 01/06/2018 | 1.20p | 1.45p | 1.20p | 1.30p | 9032740 |
| 31/05/2018 | 1.20p | 1.22p | 1.17p | 1.20p | 1267656 |
| 30/05/2018 | 1.20p | 1.24p | 1.15p | 1.15p | 700519 |
| 29/05/2018 | 1.20p | 1.23p | 1.18p | 1.20p | 660114 |
| 25/05/2018 | 1.25p | 1.26p | 1.15p | 1.20p | 2130396 |
| 24/05/2018 | 1.35p | 1.38p | 1.22p | 1.25p | 10226810 |
| 23/05/2018 | 1.30p | 1.90p | 1.30p | 1.33p | 27694928 |
| 22/05/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 10000 |
| 21/05/2018 | 1.23p | 1.29p | 1.17p | 1.23p | 71000 |
| 18/05/2018 | 1.23p | 1.29p | 1.23p | 1.23p | 100000 |
| 17/05/2018 | 1.23p | 1.25p | 1.20p | 1.23p | 941004 |
| 16/05/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 11000 |
| 15/05/2018 | 1.35p | 1.35p | 1.17p | 1.23p | 751293 |
| 14/05/2018 | 1.35p | 1.35p | 1.33p | 1.35p | 715000 |
| 11/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/05/2018 | 1.40p | 1.40p | 1.31p | 1.35p | 1115969 |
| 09/05/2018 | 1.40p | 1.40p | 1.33p | 1.40p | 40000 |
| 08/05/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/05/2018 | 1.40p | 1.50p | 1.40p | 1.40p | 852886 |
| 03/05/2018 | 1.40p | 1.46p | 1.35p | 1.40p | 127000 |
| 02/05/2018 | 1.43p | 1.47p | 1.43p | 1.43p | 114481 |
| 01/05/2018 | 1.50p | 1.54p | 1.38p | 1.43p | 851397 |
| 30/04/2018 | 1.40p | 1.66p | 1.40p | 1.50p | 1571949 |
| 27/04/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/04/2018 | 1.40p | 1.40p | 1.34p | 1.40p | 250000 |
| 25/04/2018 | 1.40p | 1.42p | 1.40p | 1.40p | 350000 |
| 24/04/2018 | 1.45p | 1.45p | 1.30p | 1.40p | 175573 |
| 23/04/2018 | 1.45p | 1.45p | 1.35p | 1.45p | 500000 |
| 20/04/2018 | 1.38p | 1.40p | 1.36p | 1.38p | 120714 |
| 19/04/2018 | 1.45p | 1.55p | 1.31p | 1.40p | 1794053 |
| 18/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/04/2018 | 1.23p | 1.28p | 1.23p | 1.25p | 607322 |
| 16/04/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 13/04/2018 | 1.23p | 1.28p | 1.16p | 1.23p | 233197 |
| 12/04/2018 | 1.28p | 1.28p | 1.23p | 1.23p | 100000 |
| 11/04/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 197191 |
| 10/04/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 15317 |
| 09/04/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 116202 |
| 06/04/2018 | 1.30p | 1.30p | 1.26p | 1.28p | 537818 |
| 05/04/2018 | 1.30p | 1.31p | 1.30p | 1.30p | 19240 |
| 04/04/2018 | 1.40p | 1.40p | 1.21p | 1.30p | 3000000 |
| 03/04/2018 | 1.23p | 1.44p | 1.23p | 1.40p | 2916410 |
| 29/03/2018 | 1.20p | 1.25p | 1.16p | 1.23p | 457334 |
| 28/03/2018 | 1.20p | 1.24p | 1.20p | 1.20p | 280053 |
| 27/03/2018 | 1.20p | 1.20p | 1.16p | 1.20p | 145168 |
| 26/03/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/03/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 84440 |
| 22/03/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 63740 |
| 21/03/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 362260 |
| 20/03/2018 | 1.20p | 1.20p | 1.18p | 1.18p | 103331 |
| 19/03/2018 | 1.20p | 1.22p | 1.11p | 1.20p | 120654 |
| 16/03/2018 | 1.25p | 1.26p | 1.14p | 1.20p | 573411 |
| 15/03/2018 | 1.40p | 1.42p | 1.26p | 1.30p | 963769 |
| 14/03/2018 | 1.40p | 1.90p | 1.36p | 1.40p | 4405744 |
| 13/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/03/2018 | 1.28p | 1.28p | 1.20p | 1.28p | 250000 |
| 09/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/03/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 182400 |
| 07/03/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 3926 |
| 06/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 05/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 02/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 01/03/2018 | 1.28p | 1.35p | 1.28p | 1.28p | 30000 |
| 28/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 27/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 26/02/2018 | 1.25p | 1.35p | 1.22p | 1.28p | 731094 |
| 23/02/2018 | 1.25p | 1.35p | 1.16p | 1.25p | 431874 |
| 22/02/2018 | 1.40p | 1.40p | 1.21p | 1.25p | 570000 |
| 21/02/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 559874 |
| 20/02/2018 | 1.33p | 1.45p | 1.33p | 1.40p | 386163 |
| 19/02/2018 | 1.30p | 1.35p | 1.30p | 1.33p | 202074 |
| 16/02/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 99812 |
| 15/02/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 54990 |
| 14/02/2018 | 1.30p | 1.33p | 1.25p | 1.30p | 71698 |
| 13/02/2018 | 1.40p | 1.40p | 1.30p | 1.30p | 315701 |
| 12/02/2018 | 1.25p | 1.40p | 1.25p | 1.40p | 211249 |
| 09/02/2018 | 1.25p | 1.30p | 1.22p | 1.25p | 409083 |
| 08/02/2018 | 1.25p | 1.25p | 1.25p | 1.25p | -853 |
| 07/02/2018 | 1.20p | 1.34p | 1.20p | 1.25p | 673401 |
| 06/02/2018 | 1.18p | 1.25p | 1.10p | 1.20p | 320375 |
| 05/02/2018 | 1.30p | 1.35p | 1.26p | 1.28p | 337621 |
| 02/02/2018 | 1.33p | 1.35p | 1.30p | 1.30p | 446723 |
| 01/02/2018 | 1.48p | 1.48p | 1.35p | 1.35p | 869279 |
| 31/01/2018 | 1.65p | 1.65p | 1.45p | 1.48p | 1234094 |
| 30/01/2018 | 1.78p | 1.78p | 1.68p | 1.78p | 38000 |
| 29/01/2018 | 1.78p | 1.87p | 1.78p | 1.78p | 353375 |
| 26/01/2018 | 1.78p | 1.84p | 1.65p | 1.78p | 546883 |
| 25/01/2018 | 1.80p | 1.80p | 1.65p | 1.78p | 266591 |
| 24/01/2018 | 1.85p | 1.88p | 1.70p | 1.80p | 775405 |
| 23/01/2018 | 1.58p | 1.87p | 1.58p | 1.87p | 1464861 |
| 22/01/2018 | 1.53p | 1.60p | 1.46p | 1.53p | 270848 |
| 19/01/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 18592 |
| 18/01/2018 | 1.58p | 1.62p | 1.50p | 1.53p | 140000 |
| 17/01/2018 | 1.58p | 1.64p | 1.56p | 1.58p | 1404402 |
| 16/01/2018 | 1.45p | 1.64p | 1.27p | 1.45p | 2208556 |
| 15/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/01/2018 | 1.40p | 1.40p | 1.25p | 1.40p | 352513 |
| 11/01/2018 | 1.40p | 1.40p | 1.33p | 1.40p | 26146 |
| 10/01/2018 | 1.40p | 1.40p | 1.27p | 1.40p | 309816 |
| 09/01/2018 | 1.40p | 1.48p | 1.40p | 1.40p | 12712 |
| 08/01/2018 | 1.40p | 1.48p | 1.40p | 1.40p | 230081 |
| 05/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/01/2018 | 1.38p | 1.45p | 1.38p | 1.40p | 92797 |
| 03/01/2018 | 1.38p | 1.42p | 1.27p | 1.38p | 33096 |
| 02/01/2018 | 1.38p | 1.43p | 1.38p | 1.38p | 34666 |
| 29/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/12/2017 | 1.40p | 1.40p | 1.25p | 1.38p | 50000 |
| 27/12/2017 | 1.43p | 1.43p | 1.30p | 1.40p | 50000 |
| 22/12/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 21/12/2017 | 1.45p | 1.45p | 1.35p | 1.43p | 13276 |
| 20/12/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/12/2017 | 1.45p | 1.45p | 1.36p | 1.45p | 172128 |
| 18/12/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 0 |
| 15/12/2017 | 1.48p | 1.48p | 1.40p | 1.48p | 16800 |
| 14/12/2017 | 1.53p | 1.53p | 1.45p | 1.48p | 445656 |
| 13/12/2017 | 1.50p | 1.57p | 1.47p | 1.53p | 1170989 |
| 12/12/2017 | 1.50p | 1.50p | 1.40p | 1.50p | 101529 |
| 11/12/2017 | 1.50p | 1.50p | 1.41p | 1.50p | 157051 |
| 08/12/2017 | 1.50p | 1.50p | 1.40p | 1.50p | 40 |
| 07/12/2017 | 1.50p | 1.50p | 1.40p | 1.50p | 457759 |
| 06/12/2017 | 1.50p | 1.50p | 1.49p | 1.50p | 3910 |
| 05/12/2017 | 1.40p | 1.60p | 1.35p | 1.50p | 1049827 |
| 04/12/2017 | 1.38p | 1.38p | 1.34p | 1.38p | 1745 |
| 01/12/2017 | 1.38p | 1.45p | 1.33p | 1.38p | 115317 |
| 30/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 29/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/11/2017 | 1.38p | 1.38p | 1.33p | 1.38p | 1610 |
| 27/11/2017 | 1.38p | 1.38p | 1.33p | 1.38p | 66302 |
| 24/11/2017 | 1.40p | 1.45p | 1.34p | 1.40p | 22964 |
| 23/11/2017 | 1.40p | 1.45p | 1.34p | 1.40p | 10927 |
| 22/11/2017 | 1.40p | 1.40p | 1.33p | 1.40p | 0 |
| 21/11/2017 | 1.33p | 1.33p | 1.25p | 1.33p | 209335 |
| 20/11/2017 | 1.33p | 1.38p | 1.33p | 1.33p | 30000 |
| 17/11/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 16/11/2017 | 1.33p | 1.33p | 1.26p | 1.33p | 65933 |
| 15/11/2017 | 1.33p | 1.35p | 1.26p | 1.33p | 58269 |
| 14/11/2017 | 1.43p | 1.43p | 1.36p | 1.43p | 139934 |
| 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 |
*Close Price adjusted for both dividends and splits