Aura Renewable Acquisitions plc (ARA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:47PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| May 02, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| May 01, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 22, 2024 | 5.75 | 5.55 | 5.55 | 5.75 | 5.75 | 6,692 |
| Apr 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 09, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 08, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 05, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 04, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 03, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Apr 02, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 20, 2024 | 5.75 | 5.55 | 5.55 | 5.75 | 5.75 | 7,500 |
| Mar 19, 2024 | 5.75 | 5.55 | 5.55 | 5.75 | 5.75 | 4,680 |
| Mar 18, 2024 | 5.75 | 6.25 | 6.25 | 5.75 | 5.75 | 7,500 |
| Mar 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 14, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 08, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 07, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 06, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Mar 05, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 04, 2024 | 5.75 | 5.25 | 5.25 | 5.75 | 5.75 | 721 |
| Mar 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 09, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 08, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 07, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 06, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 05, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| Feb 02, 2024 | 5.75 | 6.25 | 6.25 | 5.75 | 5.75 | 859 |
| Feb 01, 2024 | 5.75 | 6.14 | 6.14 | 5.75 | 5.75 | 64,705 |
| Jan 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 25, 2024 | 6.00 | 6.00 | 5.11 | 5.75 | 5.75 | 70,884 |
| Jan 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 15, 2024 | 6.00 | 5.51 | 5.51 | 6.00 | 6.00 | 11,000 |
| Jan 12, 2024 | 6.00 | 5.67 | 5.67 | 6.00 | 6.00 | 20,000 |
| Jan 11, 2024 | 5.75 | 6.26 | 6.26 | 6.00 | 6.00 | 12,716 |
| Jan 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 09, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 08, 2024 | 5.75 | 6.26 | 6.26 | 5.75 | 5.75 | 3,083 |
| Jan 05, 2024 | 5.50 | 5.80 | 5.25 | 5.75 | 5.75 | 101,398 |
| Jan 04, 2024 | 5.50 | 5.88 | 5.88 | 5.50 | 5.50 | 33,776 |
| Jan 03, 2024 | 5.25 | 5.90 | 5.01 | 5.50 | 5.50 | 46,115 |
| Jan 02, 2024 | 5.25 | 5.90 | 5.90 | 5.25 | 5.25 | 20,170 |
| Dec 29, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 28, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 27, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 22, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 21, 2023 | 5.25 | 5.70 | 5.45 | 5.25 | 5.25 | 71,909 |
| Dec 20, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 512 |
| Dec 19, 2023 | 5.25 | 4.65 | 4.65 | 5.25 | 5.25 | 14,390 |
| Dec 18, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 15, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 14, 2023 | 5.25 | 4.65 | 4.65 | 5.25 | 5.25 | 7,500 |
| Dec 13, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 12, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 11, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.