UK markets open in 3 hours 31 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,108.03 +279.10 (+1.66%) CRUDE OIL
83.34 -0.02 (-0.02%) GOLD FUTURES
2,337.60 -4.50 (-0.19%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,459.45 -102.97 (-0.19%)
Aura Energy Limited (AURA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:52PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.00 | 9.22 | 8.51 | 9.00 | 9.00 | 45,403 |
| 22 Apr 2024 | 9.00 | 9.30 | 8.50 | 9.00 | 9.00 | 208,424 |
| 19 Apr 2024 | 9.25 | 9.35 | 9.20 | 9.00 | 9.00 | 94,069 |
| 18 Apr 2024 | 9.25 | 9.49 | 8.56 | 9.25 | 9.25 | 252,896 |
| 17 Apr 2024 | 9.15 | 9.26 | 9.10 | 9.25 | 9.25 | 89,469 |
| 16 Apr 2024 | 9.25 | 9.35 | 9.01 | 9.25 | 9.25 | 164,896 |
| 15 Apr 2024 | 9.30 | 9.60 | 9.18 | 9.30 | 9.30 | 199,877 |
| 12 Apr 2024 | 9.30 | 9.45 | 9.01 | 9.30 | 9.30 | 414,202 |
| 11 Apr 2024 | 9.10 | 9.30 | 8.85 | 9.30 | 9.30 | 83,664 |
| 10 Apr 2024 | 8.80 | 9.30 | 8.50 | 8.90 | 8.90 | 171,742 |
| 09 Apr 2024 | 8.75 | 9.00 | 8.50 | 8.90 | 8.90 | 24,335 |
| 08 Apr 2024 | 8.90 | 8.85 | 8.50 | 8.75 | 8.75 | 29,892 |
| 05 Apr 2024 | 8.90 | 8.85 | 8.85 | 8.90 | 8.90 | 50,059 |
| 04 Apr 2024 | 8.75 | 8.85 | 8.85 | 8.90 | 8.90 | 464,963 |
| 03 Apr 2024 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | 219,159 |
| 02 Apr 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 454,514 |
| 28 Mar 2024 | 9.15 | 9.02 | 8.73 | 8.75 | 8.75 | 190,146 |
| 27 Mar 2024 | 9.15 | 9.30 | 9.01 | 9.30 | 9.30 | 28,564 |
| 26 Mar 2024 | 9.25 | 9.22 | 9.00 | 9.15 | 9.15 | 62,045 |
| 25 Mar 2024 | 9.50 | 9.48 | 9.01 | 9.10 | 9.10 | 48,100 |
| 22 Mar 2024 | 9.50 | 9.70 | 9.60 | 9.50 | 9.50 | 64,275 |
| 21 Mar 2024 | 9.50 | 9.94 | 9.13 | 9.50 | 9.50 | 420,253 |
| 20 Mar 2024 | 9.00 | 9.99 | 8.78 | 9.20 | 9.20 | 624,545 |
| 19 Mar 2024 | 9.50 | 9.99 | 9.00 | 9.00 | 9.00 | 291,741 |
| 18 Mar 2024 | 9.50 | 10.50 | 8.78 | 9.00 | 9.00 | 1,275,077 |
| 15 Mar 2024 | 11.00 | 11.49 | 10.00 | 10.75 | 10.75 | 287,521 |
| 14 Mar 2024 | 12.25 | 12.49 | 11.50 | 11.75 | 11.75 | 317,742 |
| 13 Mar 2024 | 12.50 | 12.75 | 12.20 | 12.50 | 12.50 | 23,954 |
| 12 Mar 2024 | 12.25 | 13.00 | 12.49 | 12.75 | 12.75 | 73,657 |
| 11 Mar 2024 | 12.00 | 12.10 | 11.63 | 12.00 | 12.00 | 247,503 |
| 08 Mar 2024 | 12.00 | 12.60 | 12.20 | 12.00 | 12.00 | 33,324 |
| 07 Mar 2024 | 12.00 | 12.50 | 11.73 | 12.50 | 12.50 | 18,964 |
| 06 Mar 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 33,763 |
| 05 Mar 2024 | 12.00 | 12.49 | 11.70 | 12.00 | 12.00 | 142,506 |
| 04 Mar 2024 | 12.25 | 12.50 | 12.15 | 12.50 | 12.50 | 18,648 |
| 01 Mar 2024 | 12.50 | 12.49 | 12.01 | 12.25 | 12.25 | 93,128 |
| 29 Feb 2024 | 12.50 | 12.68 | 12.36 | 12.50 | 12.50 | 41,353 |
| 28 Feb 2024 | 12.25 | 13.00 | 12.01 | 12.50 | 12.50 | 128,363 |
| 27 Feb 2024 | 12.50 | 12.80 | 11.71 | 12.00 | 12.00 | 214,892 |
| 26 Feb 2024 | 12.75 | 13.49 | 12.54 | 12.80 | 12.80 | 415,201 |
| 23 Feb 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 71,908 |
| 22 Feb 2024 | 12.25 | 12.50 | 12.15 | 12.25 | 12.25 | 17,797 |
| 21 Feb 2024 | 13.50 | 13.10 | 12.10 | 12.25 | 12.25 | 331,040 |
| 20 Feb 2024 | 13.75 | 13.68 | 13.68 | 13.75 | 13.75 | 34,625 |
| 19 Feb 2024 | 13.75 | 13.82 | 13.50 | 13.75 | 13.75 | 29,830 |
| 16 Feb 2024 | 13.75 | 13.85 | 13.70 | 13.75 | 13.75 | 43,907 |
| 15 Feb 2024 | 13.75 | 13.85 | 13.65 | 13.75 | 13.75 | 18,483 |
| 14 Feb 2024 | 14.00 | 13.99 | 13.55 | 13.75 | 13.75 | 115,211 |
| 13 Feb 2024 | 14.00 | 14.49 | 13.51 | 14.00 | 14.00 | 11,085 |
| 12 Feb 2024 | 14.00 | 14.49 | 13.55 | 14.00 | 14.00 | 73,364 |
| 09 Feb 2024 | 14.00 | 14.49 | 13.55 | 14.00 | 14.00 | 59,087 |
| 08 Feb 2024 | 14.25 | 14.20 | 13.80 | 14.25 | 14.25 | 66,712 |
| 07 Feb 2024 | 14.25 | 13.85 | 13.50 | 14.25 | 14.25 | 62,616 |
| 06 Feb 2024 | 14.25 | 14.40 | 12.85 | 14.00 | 14.00 | 148,871 |
| 05 Feb 2024 | 14.25 | 14.69 | 13.91 | 14.25 | 14.25 | 162,210 |
| 02 Feb 2024 | 14.25 | 14.98 | 14.00 | 14.75 | 14.75 | 66,019 |
| 01 Feb 2024 | 13.75 | 14.40 | 13.90 | 14.00 | 14.00 | 64,763 |
| 31 Jan 2024 | 13.00 | 13.90 | 13.01 | 13.75 | 13.75 | 249,084 |
| 30 Jan 2024 | 12.75 | 13.50 | 12.51 | 13.00 | 13.00 | 126,621 |
| 29 Jan 2024 | 12.50 | 13.00 | 12.25 | 12.50 | 12.50 | 151,878 |
| 26 Jan 2024 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | 19,345 |
| 25 Jan 2024 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | 30,012 |
| 24 Jan 2024 | 12.50 | 12.50 | 12.13 | 12.25 | 12.25 | 110,353 |
| 23 Jan 2024 | 13.25 | 13.00 | 11.55 | 12.25 | 12.25 | 127,240 |
| 22 Jan 2024 | 13.75 | 13.99 | 13.00 | 13.25 | 13.25 | 147,683 |
| 19 Jan 2024 | 14.25 | 14.10 | 13.50 | 13.75 | 13.75 | 176,781 |
| 18 Jan 2024 | 14.00 | 14.49 | 14.19 | 14.25 | 14.25 | 96,559 |
| 17 Jan 2024 | 14.25 | 14.25 | 14.13 | 14.25 | 14.25 | 58,047 |
| 16 Jan 2024 | 15.00 | 15.00 | 14.00 | 14.25 | 14.25 | 233,651 |
| 15 Jan 2024 | 15.83 | 16.45 | 15.10 | 15.25 | 15.25 | 470,520 |
| 12 Jan 2024 | 14.75 | 16.50 | 14.80 | 15.50 | 15.50 | 381,841 |
| 11 Jan 2024 | 14.75 | 15.00 | 14.52 | 15.00 | 15.00 | 143,844 |
| 10 Jan 2024 | 13.88 | 15.00 | 13.51 | 14.60 | 14.60 | 255,257 |
| 09 Jan 2024 | 13.75 | 13.35 | 13.35 | 13.50 | 13.50 | 24,622 |
| 08 Jan 2024 | 13.75 | 14.18 | 13.35 | 13.40 | 13.40 | 30,373 |
| 05 Jan 2024 | 13.75 | 14.35 | 13.31 | 13.75 | 13.75 | 140,631 |
| 04 Jan 2024 | 13.50 | 14.00 | 12.90 | 14.00 | 14.00 | 351,899 |
| 03 Jan 2024 | 13.50 | 14.00 | 13.11 | 13.20 | 13.20 | 417,935 |
| 02 Jan 2024 | 13.50 | 13.79 | 13.00 | 13.50 | 13.50 | 145,100 |
| 29 Dec 2023 | 13.50 | 13.70 | 13.01 | 13.50 | 13.50 | 53,669 |
| 28 Dec 2023 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | 29,314 |
| 27 Dec 2023 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | 74,169 |
| 22 Dec 2023 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | 26,620 |
| 21 Dec 2023 | 13.50 | 13.25 | 13.00 | 13.00 | 13.00 | 94,789 |
| 20 Dec 2023 | 13.50 | 13.23 | 13.00 | 13.50 | 13.50 | 36,132 |
| 19 Dec 2023 | 13.50 | 13.98 | 13.23 | 13.50 | 13.50 | 10,071 |
| 18 Dec 2023 | 13.75 | 14.00 | 13.05 | 13.50 | 13.50 | 200,320 |
| 15 Dec 2023 | 14.00 | 13.93 | 13.50 | 13.75 | 13.75 | 48,094 |
| 14 Dec 2023 | 14.00 | 14.30 | 13.50 | 14.00 | 14.00 | 151,274 |
| 13 Dec 2023 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | 56,000 |
| 12 Dec 2023 | 13.75 | 13.90 | 13.51 | 13.75 | 13.75 | 35,110 |
| 11 Dec 2023 | 14.25 | 14.35 | 13.50 | 13.75 | 13.75 | 76,295 |
| 08 Dec 2023 | 14.50 | 14.15 | 13.60 | 14.25 | 14.25 | 140,500 |
| 07 Dec 2023 | 15.00 | 14.50 | 14.15 | 14.50 | 14.50 | 27,997 |
| 06 Dec 2023 | 15.00 | 15.25 | 14.00 | 15.00 | 15.00 | 235,791 |
| 05 Dec 2023 | 15.00 | 14.80 | 14.77 | 15.00 | 15.00 | 15,091 |
| 04 Dec 2023 | 15.00 | 15.30 | 14.51 | 15.00 | 15.00 | 25,912 |
| 01 Dec 2023 | 15.00 | 15.30 | 14.51 | 15.00 | 15.00 | 42,107 |
| 30 Nov 2023 | 15.00 | 14.95 | 14.77 | 14.75 | 14.75 | 17,876 |
| 29 Nov 2023 | 15.25 | 15.30 | 14.60 | 15.00 | 15.00 | 144,197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.