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 Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy On The Beach Group (OTB) by Deutsche Bank
- Buy Griffin Mining Ltd. (GFM) by Berenberg
- Buy Lancashire Holdings Limited (LRE) by Goldman Sachs
- Hold Bytes Technology Group (BYIT) by Berenberg
- Buy Helios Towers (HTWS) by Peel Hunt
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
- Hold Cornish Metals Inc NPV (DI) (CUSN) by John Ficenec in The Times - Tempus
- Buy Restore (RST) by Canaccord Genuity
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Canaccord Genuity
- Speculative Buy Rainbow Rare Earths Limited NPV (RBW) by Canaccord Genuity
- Buy Angling Direct (ANG) by Canaccord Genuity
- Buy Unite Group (UTG) by Deutsche Bank
- Hold NWF Group (NWF) by Shore Capital
- Hold Greggs (GRG) by Shore Capital
- Sell ASOS (ASC) by Steve Moore in ShareProphets
- Hold Unite Group (UTG) by Jefferies
- Buy Severn Trent (SVT) by Bank of America
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
Aura Energy Limited NPV (DI) (AURA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/07/2025 | 7.25p | 7.33p | 7.00p | 7.25p | 183055 |
| 29/07/2025 | 8.00p | 8.00p | 7.00p | 7.25p | 273330 |
| 28/07/2025 | 8.00p | 8.50p | 7.50p | 7.60p | 205522 |
| 25/07/2025 | 8.00p | 8.35p | 8.00p | 8.00p | 10234 |
| 24/07/2025 | 8.00p | 8.50p | 7.50p | 8.00p | 216640 |
| 23/07/2025 | 7.50p | 7.88p | 7.00p | 7.50p | 75333 |
| 22/07/2025 | 7.50p | 7.88p | 6.65p | 7.00p | 57539 |
| 21/07/2025 | 7.50p | 7.89p | 7.21p | 7.50p | 119731 |
| 18/07/2025 | 7.50p | 7.63p | 7.13p | 7.25p | 88268 |
| 17/07/2025 | 7.50p | 7.65p | 7.31p | 7.50p | 64166 |
| 16/07/2025 | 7.25p | 7.85p | 7.25p | 7.25p | 201870 |
| 15/07/2025 | 7.25p | 7.49p | 7.19p | 7.25p | 16037 |
| 14/07/2025 | 7.50p | 7.50p | 7.00p | 7.25p | 45739 |
| 11/07/2025 | 7.25p | 7.40p | 7.00p | 7.25p | 7548 |
| 10/07/2025 | 7.50p | 7.50p | 7.25p | 7.25p | 7664 |
| 09/07/2025 | 7.50p | 7.50p | 7.10p | 7.50p | 30181 |
| 08/07/2025 | 7.50p | 7.84p | 7.15p | 7.50p | 26991 |
| 07/07/2025 | 7.75p | 7.95p | 7.40p | 7.75p | 136842 |
| 04/07/2025 | 8.00p | 8.00p | 7.40p | 7.75p | 50957 |
| 03/07/2025 | 8.00p | 8.07p | 7.66p | 8.00p | 161327 |
| 02/07/2025 | 8.00p | 8.13p | 7.65p | 8.00p | 43611 |
| 01/07/2025 | 8.00p | 8.24p | 7.67p | 8.00p | 82762 |
| 30/06/2025 | 7.75p | 8.50p | 7.65p | 8.00p | 58708 |
| 27/06/2025 | 8.25p | 8.78p | 7.50p | 8.00p | 725169 |
| 26/06/2025 | 7.25p | 8.50p | 7.25p | 7.70p | 629093 |
| 25/06/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 289575 |
| 24/06/2025 | 7.00p | 7.33p | 7.00p | 7.00p | 37274 |
| 23/06/2025 | 7.00p | 7.30p | 6.86p | 7.00p | 31396 |
| 20/06/2025 | 7.25p | 7.38p | 6.63p | 7.00p | 311635 |
| 19/06/2025 | 7.00p | 7.35p | 6.50p | 7.00p | 14300 |
| 18/06/2025 | 6.75p | 7.30p | 6.50p | 7.00p | 158591 |
| 17/06/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 118954 |
| 16/06/2025 | 6.25p | 6.70p | 6.25p | 6.50p | 314387 |
| 13/06/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 108464 |
| 12/06/2025 | 6.25p | 6.44p | 6.05p | 6.25p | 106040 |
| 11/06/2025 | 6.50p | 6.73p | 6.13p | 6.25p | 16371 |
| 10/06/2025 | 6.50p | 6.73p | 6.25p | 6.50p | 64239 |
| 09/06/2025 | 6.50p | 7.00p | 6.10p | 6.50p | 218802 |
| 06/06/2025 | 6.00p | 6.50p | 6.00p | 6.50p | 276763 |
| 05/06/2025 | 6.00p | 6.44p | 6.00p | 6.00p | 29136 |
| 04/06/2025 | 6.00p | 6.33p | 5.74p | 6.00p | 219679 |
| 03/06/2025 | 6.00p | 6.00p | 5.92p | 6.00p | 17566 |
| 02/06/2025 | 6.00p | 6.44p | 6.00p | 6.00p | 58054 |
| 30/05/2025 | 6.00p | 6.50p | 6.00p | 6.00p | 216267 |
| 29/05/2025 | 6.00p | 6.27p | 6.00p | 6.00p | 53729 |
| 28/05/2025 | 6.00p | 6.44p | 6.00p | 6.00p | 40219 |
| 27/05/2025 | 6.00p | 6.36p | 6.00p | 6.00p | 216332 |
| 23/05/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 151089 |
| 22/05/2025 | 5.88p | 5.88p | 5.68p | 5.88p | 41490 |
| 21/05/2025 | 5.88p | 5.90p | 5.88p | 5.88p | 23881 |
| 20/05/2025 | 5.75p | 5.93p | 5.75p | 5.88p | 84388 |
| 19/05/2025 | 6.00p | 6.00p | 5.66p | 6.00p | 3715 |
| 16/05/2025 | 5.75p | 6.09p | 5.75p | 6.00p | 83764 |
| 15/05/2025 | 6.00p | 6.00p | 5.50p | 5.75p | 11192 |
| 14/05/2025 | 6.00p | 6.00p | 5.50p | 6.00p | 15792 |
| 13/05/2025 | 6.00p | 6.00p | 5.57p | 5.75p | 10983 |
| 12/05/2025 | 6.00p | 6.18p | 5.60p | 6.00p | 30960 |
| 09/05/2025 | 6.00p | 6.18p | 5.50p | 6.00p | 122 |
| 08/05/2025 | 6.00p | 6.10p | 5.65p | 6.00p | 147087 |
| 07/05/2025 | 6.00p | 6.00p | 5.55p | 6.00p | 76618 |
| 06/05/2025 | 6.00p | 6.06p | 5.80p | 6.00p | 49253 |
| 02/05/2025 | 6.00p | 6.10p | 5.50p | 6.00p | 880 |
| 01/05/2025 | 6.00p | 6.13p | 6.00p | 6.00p | 12234 |
| 30/04/2025 | 5.75p | 6.33p | 5.57p | 6.00p | 137270 |
| 29/04/2025 | 5.25p | 6.00p | 5.25p | 5.50p | 256016 |
| 28/04/2025 | 5.25p | 5.50p | 5.25p | 5.25p | 610 |
| 25/04/2025 | 5.25p | 5.50p | 5.25p | 5.25p | 137316 |
| 24/04/2025 | 5.25p | 5.39p | 5.25p | 5.25p | 51121 |
| 23/04/2025 | 5.25p | 5.35p | 5.25p | 5.25p | 117339 |
| 22/04/2025 | 5.25p | 5.33p | 5.00p | 5.25p | 112826 |
| 17/04/2025 | 5.25p | 5.38p | 5.25p | 5.25p | 31079 |
| 16/04/2025 | 5.25p | 5.25p | 4.92p | 4.92p | 245362 |
| 15/04/2025 | 5.25p | 5.25p | 5.25p | 5.25p | 7620 |
| 14/04/2025 | 5.25p | 5.48p | 5.00p | 5.00p | 2271 |
| 11/04/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 40038 |
| 10/04/2025 | 4.75p | 5.63p | 4.75p | 5.25p | 181706 |
| 09/04/2025 | 5.25p | 5.25p | 4.68p | 4.75p | 282725 |
| 08/04/2025 | 5.25p | 5.50p | 5.25p | 5.25p | 257984 |
| 07/04/2025 | 5.50p | 5.70p | 5.06p | 5.25p | 139591 |
| 04/04/2025 | 6.25p | 6.50p | 5.67p | 6.00p | 405818 |
| 03/04/2025 | 6.50p | 6.85p | 6.15p | 6.25p | 56948 |
| 02/04/2025 | 6.75p | 7.00p | 5.82p | 6.75p | 274537 |
| 01/04/2025 | 7.00p | 7.00p | 6.77p | 7.00p | 70096 |
| 31/03/2025 | 6.75p | 7.40p | 6.73p | 7.00p | 380278 |
| 28/03/2025 | 6.75p | 6.75p | 6.55p | 6.75p | 1500 |
| 27/03/2025 | 6.25p | 6.50p | 6.25p | 6.50p | 25000 |
| 26/03/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 1354 |
| 25/03/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 154760 |
| 24/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 442459 |
| 21/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 429813 |
| 20/03/2025 | 5.88p | 6.25p | 5.77p | 5.88p | 174139 |
| 19/03/2025 | 5.63p | 6.00p | 5.40p | 5.63p | 12938 |
| 18/03/2025 | 5.50p | 5.80p | 5.27p | 5.50p | 25304 |
| 17/03/2025 | 5.50p | 5.80p | 5.25p | 5.50p | 23442 |
| 14/03/2025 | 5.50p | 5.55p | 5.25p | 5.50p | 222251 |
| 13/03/2025 | 5.50p | 5.88p | 5.00p | 5.00p | 86686 |
| 12/03/2025 | 5.75p | 5.75p | 5.21p | 5.50p | 39956 |
| 11/03/2025 | 5.75p | 5.85p | 5.50p | 5.75p | 34586 |
| 10/03/2025 | 5.75p | 5.80p | 5.75p | 5.75p | 173 |
| 07/03/2025 | 5.75p | 6.00p | 5.75p | 6.00p | 24463 |
| 06/03/2025 | 5.75p | 5.85p | 5.58p | 5.75p | 531 |
| 05/03/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 81116 |
| 04/03/2025 | 6.25p | 6.35p | 5.50p | 5.88p | 481290 |
| 03/03/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 37726 |
| 28/02/2025 | 6.25p | 6.50p | 6.18p | 6.25p | 64976 |
| 27/02/2025 | 6.25p | 6.35p | 6.25p | 6.25p | 8204 |
| 26/02/2025 | 6.25p | 6.25p | 6.12p | 6.25p | 28219 |
| 25/02/2025 | 6.25p | 6.34p | 6.12p | 6.25p | 93400 |
| 24/02/2025 | 6.50p | 6.73p | 6.11p | 6.25p | 112486 |
| 21/02/2025 | 6.50p | 6.73p | 6.00p | 6.50p | 4839 |
| 20/02/2025 | 6.50p | 6.73p | 6.01p | 6.50p | 3246 |
| 19/02/2025 | 6.50p | 6.50p | 6.35p | 6.50p | 101899 |
| 18/02/2025 | 6.50p | 6.59p | 6.35p | 6.50p | 21027 |
| 17/02/2025 | 6.50p | 6.69p | 6.10p | 6.50p | 4242 |
| 14/02/2025 | 6.50p | 6.70p | 6.50p | 6.50p | 2965 |
| 13/02/2025 | 6.50p | 6.77p | 6.25p | 6.50p | 151017 |
| 12/02/2025 | 6.50p | 6.69p | 6.21p | 6.50p | 146459 |
| 11/02/2025 | 6.50p | 6.50p | 6.20p | 6.50p | 135971 |
| 10/02/2025 | 6.50p | 6.78p | 6.00p | 6.00p | 145156 |
| 07/02/2025 | 6.50p | 6.78p | 6.16p | 6.50p | 135089 |
| 06/02/2025 | 6.63p | 6.65p | 6.12p | 6.50p | 76791 |
| 05/02/2025 | 6.63p | 6.84p | 6.29p | 6.63p | 156109 |
| 04/02/2025 | 6.63p | 6.68p | 6.37p | 6.50p | 119757 |
| 03/02/2025 | 6.63p | 6.85p | 6.33p | 6.50p | 35914 |
| 31/01/2025 | 6.75p | 6.80p | 6.61p | 6.75p | 101326 |
| 30/01/2025 | 7.13p | 7.13p | 6.75p | 6.75p | 161536 |
| 29/01/2025 | 7.13p | 7.23p | 6.76p | 7.13p | 42574 |
| 28/01/2025 | 7.13p | 7.25p | 6.83p | 7.13p | 147780 |
| 27/01/2025 | 7.25p | 7.33p | 7.00p | 7.25p | 265080 |
| 24/01/2025 | 7.25p | 7.47p | 7.06p | 7.25p | 190330 |
| 23/01/2025 | 7.13p | 7.13p | 6.75p | 6.90p | 10000 |
| 22/01/2025 | 6.88p | 7.00p | 6.75p | 6.88p | 69172 |
| 21/01/2025 | 6.88p | 7.00p | 6.79p | 6.88p | 104175 |
| 20/01/2025 | 6.75p | 6.88p | 6.75p | 6.88p | 47131 |
| 17/01/2025 | 6.75p | 6.99p | 6.75p | 6.75p | 105945 |
| 16/01/2025 | 6.75p | 7.20p | 6.58p | 6.75p | 220720 |
| 15/01/2025 | 6.75p | 7.00p | 6.60p | 6.75p | 128043 |
| 14/01/2025 | 6.75p | 6.92p | 6.67p | 6.75p | 79865 |
| 13/01/2025 | 6.75p | 6.75p | 6.68p | 6.75p | 18302 |
| 10/01/2025 | 6.75p | 6.93p | 6.50p | 6.75p | 160647 |
| 09/01/2025 | 6.75p | 6.83p | 6.75p | 6.75p | 7267 |
| 08/01/2025 | 7.00p | 7.00p | 6.75p | 6.75p | 119359 |
| 07/01/2025 | 7.00p | 7.28p | 6.83p | 7.00p | 109423 |
| 06/01/2025 | 7.00p | 7.33p | 6.80p | 7.00p | 136422 |
| 03/01/2025 | 6.50p | 7.50p | 6.50p | 7.00p | 343104 |
| 02/01/2025 | 6.50p | 6.84p | 6.50p | 6.50p | 162038 |
| 31/12/2024 | 6.75p | 6.90p | 6.50p | 6.50p | 87812 |
| 30/12/2024 | 6.75p | 6.95p | 6.75p | 6.75p | 51474 |
| 27/12/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 3516 |
| 24/12/2024 | 7.00p | 7.28p | 6.81p | 7.00p | 52497 |
| 23/12/2024 | 6.50p | 7.00p | 6.21p | 7.00p | 242235 |
| 20/12/2024 | 7.00p | 7.00p | 6.04p | 6.50p | 1309531 |
| 19/12/2024 | 6.75p | 7.00p | 6.58p | 6.75p | 60654 |
| 18/12/2024 | 6.75p | 7.00p | 6.60p | 6.75p | 130391 |
| 17/12/2024 | 7.00p | 7.50p | 6.58p | 6.90p | 480453 |
| 16/12/2024 | 7.25p | 7.50p | 6.50p | 7.00p | 609801 |
| 13/12/2024 | 7.50p | 7.50p | 7.05p | 7.25p | 467696 |
| 12/12/2024 | 7.75p | 7.75p | 7.68p | 7.75p | 177356 |
| 11/12/2024 | 7.75p | 7.75p | 7.30p | 7.75p | 229167 |
| 10/12/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 25855 |
| 09/12/2024 | 8.00p | 8.00p | 7.63p | 8.00p | 4903 |
| 06/12/2024 | 8.00p | 8.00p | 7.75p | 8.00p | 1463 |
| 05/12/2024 | 8.25p | 8.25p | 8.00p | 8.00p | 66427 |
| 04/12/2024 | 7.75p | 8.25p | 7.60p | 8.25p | 106583 |
| 03/12/2024 | 7.75p | 7.97p | 7.61p | 7.75p | 121220 |
| 02/12/2024 | 7.75p | 7.75p | 7.55p | 7.75p | 122486 |
| 29/11/2024 | 7.50p | 7.75p | 7.50p | 7.75p | 20143 |
| 28/11/2024 | 7.50p | 7.75p | 7.22p | 7.50p | 16479 |
| 27/11/2024 | 7.25p | 7.85p | 7.18p | 7.30p | 684659 |
| 26/11/2024 | 7.25p | 7.50p | 7.20p | 7.25p | 149310 |
| 25/11/2024 | 7.50p | 7.50p | 7.11p | 7.25p | 353340 |
| 22/11/2024 | 7.50p | 7.65p | 7.15p | 7.30p | 31630 |
| 21/11/2024 | 7.50p | 7.50p | 7.44p | 7.50p | 112553 |
| 20/11/2024 | 7.50p | 7.50p | 7.30p | 7.50p | 3173 |
| 19/11/2024 | 7.25p | 7.50p | 7.21p | 7.50p | 128580 |
| 18/11/2024 | 7.25p | 7.49p | 7.17p | 7.25p | 64874 |
| 15/11/2024 | 7.50p | 7.50p | 7.10p | 7.25p | 89988 |
| 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 |
*Close Price adjusted for both dividends and splits