Shares Magazine
6.75p+0.25 (+3.85%)28 Mar 2025, 08:00
Aura Energy Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 6.25p | 6.50p | 6.34p | 6.25p | 154,760 |
| Mar 24, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 442,459 |
| Mar 21, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 429,813 |
| Mar 20, 2025 | 5.88p | 6.25p | 5.77p | 5.88p | 174,139 |
| Mar 19, 2025 | 5.63p | 6.00p | 5.40p | 5.63p | 12,938 |
| Mar 18, 2025 | 5.50p | 5.80p | 5.27p | 5.50p | 25,304 |
| Mar 17, 2025 | 5.50p | 5.80p | 5.25p | 5.50p | 23,442 |
| Mar 14, 2025 | 5.50p | 5.55p | 5.25p | 5.50p | 222,251 |
| Mar 13, 2025 | 5.50p | 5.88p | 5.00p | 5.00p | 86,686 |
| Mar 12, 2025 | 5.75p | 5.72p | 5.21p | 5.50p | 39,956 |
| Mar 11, 2025 | 5.75p | 5.84p | 5.50p | 5.75p | 34,586 |
| Mar 10, 2025 | 5.75p | 5.80p | 5.80p | 5.75p | 173 |
| Mar 7, 2025 | 5.75p | 6.00p | 5.80p | 6.00p | 24,463 |
| Mar 6, 2025 | 5.75p | 5.85p | 5.58p | 5.75p | 531 |
| Mar 5, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 81,116 |
| Mar 4, 2025 | 6.25p | 6.34p | 5.50p | 5.88p | 481,290 |
| Mar 3, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 37,726 |
| Feb 28, 2025 | 6.25p | 6.50p | 6.18p | 6.25p | 64,976 |
| Feb 27, 2025 | 6.25p | 6.35p | 6.35p | 6.25p | 8,204 |
| Feb 26, 2025 | 6.25p | 6.12p | 6.12p | 6.25p | 28,219 |
| Feb 25, 2025 | 6.25p | 6.34p | 6.12p | 6.25p | 93,400 |
| Feb 24, 2025 | 6.50p | 6.73p | 6.11p | 6.25p | 112,486 |
| Feb 21, 2025 | 6.50p | 6.73p | 6.00p | 6.50p | 4,839 |
| Feb 20, 2025 | 6.50p | 6.73p | 6.01p | 6.50p | 3,246 |
| Feb 19, 2025 | 6.50p | 6.47p | 6.35p | 6.50p | 101,899 |
| Feb 18, 2025 | 6.50p | 6.59p | 6.35p | 6.50p | 21,027 |
| Feb 17, 2025 | 6.50p | 6.69p | 6.10p | 6.50p | 204,242 |
| Feb 14, 2025 | 6.50p | 6.70p | 6.69p | 6.50p | 2,965 |
| Feb 13, 2025 | 6.50p | 6.77p | 6.25p | 6.50p | 151,017 |
| Feb 12, 2025 | 6.50p | 6.69p | 6.21p | 6.50p | 146,459 |
| Feb 11, 2025 | 6.50p | 6.50p | 6.20p | 6.50p | 135,971 |
| Feb 10, 2025 | 6.50p | 6.78p | 6.00p | 6.00p | 145,156 |
| Feb 7, 2025 | 6.50p | 6.78p | 6.16p | 6.50p | 135,089 |
| Feb 6, 2025 | 6.63p | 6.65p | 6.12p | 6.50p | 76,791 |
| Feb 5, 2025 | 6.63p | 6.83p | 6.29p | 6.63p | 156,109 |
| Feb 4, 2025 | 6.63p | 6.67p | 6.37p | 6.50p | 119,757 |
| Feb 3, 2025 | 6.63p | 6.84p | 6.33p | 6.50p | 35,914 |
| Jan 31, 2025 | 6.75p | 6.80p | 6.61p | 6.75p | 101,326 |
| Jan 30, 2025 | 7.13p | 6.95p | 6.75p | 6.75p | 161,536 |
| Jan 29, 2025 | 7.13p | 7.23p | 6.76p | 7.13p | 42,574 |
| Jan 28, 2025 | 7.13p | 7.25p | 6.83p | 7.13p | 147,780 |
| Jan 27, 2025 | 7.25p | 7.33p | 7.00p | 7.25p | 265,080 |
| Jan 24, 2025 | 7.25p | 7.47p | 7.06p | 7.25p | 190,330 |
| Jan 23, 2025 | 7.13p | 6.90p | 6.75p | 6.90p | 10,000 |
| Jan 22, 2025 | 6.88p | 7.00p | 6.75p | 6.88p | 69,172 |
| Jan 21, 2025 | 6.88p | 7.00p | 6.79p | 6.88p | 104,175 |
| Jan 20, 2025 | 6.75p | 6.75p | 6.75p | 6.88p | 47,131 |
| Jan 17, 2025 | 6.75p | 6.99p | 6.75p | 6.75p | 105,945 |
| Jan 16, 2025 | 6.75p | 7.20p | 6.90p | 6.75p | 220,720 |
| Jan 15, 2025 | 6.75p | 7.00p | 6.60p | 6.75p | 166,185 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.