1. Share Prices

  2. Ariana Resources PLC (AAU)

2.83p+0.00 (+0.00%)23 Apr 2024, 16:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ariana Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20242.83p2.90p2.76p2.83p343,588
Apr 22, 20242.83p2.90p2.77p2.83p860,595
Apr 19, 20242.83p2.96p2.75p2.96p564,824
Apr 18, 20242.83p2.90p2.75p2.83p1,075,204
Apr 17, 20242.88p2.90p2.75p2.83p498,579
Apr 16, 20242.95p3.02p2.81p2.88p2,661,885
Apr 15, 20242.85p3.10p2.78p2.95p4,792,682
Apr 12, 20242.55p2.90p2.58p2.85p6,743,196
Apr 11, 20242.60p2.70p2.50p2.70p1,277,761
Apr 10, 20242.55p2.70p2.55p2.60p1,835,690
Apr 9, 20242.40p2.68p2.30p2.55p4,434,082
Apr 8, 20242.25p2.58p2.30p2.40p6,084,419
Apr 5, 20242.25p2.37p2.17p2.25p604,947
Apr 4, 20242.25p2.37p2.37p2.25p747,824
Apr 3, 20242.25p2.38p2.20p2.25p1,099,552
Apr 2, 20242.25p2.35p2.17p2.25p536,990
Mar 28, 20242.25p2.40p2.15p2.25p548,397
Mar 27, 20242.25p2.33p2.10p2.25p1,142,095
Mar 26, 20242.25p2.37p2.18p2.25p635,137
Mar 25, 20242.25p2.37p2.21p2.15p1,130,505
Mar 22, 20242.25p2.37p2.10p2.25p1,452,044
Mar 21, 20242.05p2.40p2.10p2.30p2,091,912
Mar 20, 20242.10p2.15p2.00p2.05p2,894,398
Mar 19, 20242.05p2.20p1.95p2.10p2,572,114
Mar 18, 20242.10p2.15p1.90p2.05p821,609
Mar 15, 20242.10p2.20p2.00p2.10p1,357,408
Mar 14, 20242.20p2.30p2.03p2.10p1,589,816
Mar 13, 20242.15p2.30p2.10p2.20p1,523,019
Mar 12, 20242.15p2.30p2.00p2.15p2,900,681
Mar 11, 20241.95p2.10p1.92p2.05p1,791,356
Mar 8, 20241.90p1.99p1.82p1.95p3,755,080
Mar 7, 20241.90p2.00p1.82p1.90p327,275
Mar 6, 20241.80p1.89p1.81p1.90p352,028
Mar 5, 20241.80p1.90p1.70p1.85p494,351
Mar 4, 20241.80p1.90p1.70p1.80p835,811
Mar 1, 20241.65p1.78p1.69p1.80p1,074,462
Feb 29, 20241.65p1.69p1.60p1.65p1,143,665
Feb 28, 20241.68p1.70p1.62p1.65p1,794,372
Feb 27, 20241.68p1.75p1.62p1.68p359,828
Feb 26, 20241.68p1.75p1.60p1.68p1,256,496
Feb 23, 20241.65p1.78p1.67p1.68p67,549
Feb 22, 20241.80p1.89p1.61p1.65p3,537,158
Feb 21, 20241.63p1.74p1.64p1.73p3,224,325
Feb 20, 20241.63p1.65p1.57p1.63p2,642,647
Feb 19, 20241.65p1.70p1.60p1.63p1,291,978
Feb 16, 20241.73p1.75p1.62p1.65p1,917,762
Feb 15, 20241.73p1.75p1.71p1.73p1,631,409
Feb 14, 20241.73p1.75p1.71p1.73p1,279,193
Feb 13, 20241.82p1.80p1.61p1.73p8,408,051
Feb 12, 20241.88p1.90p1.81p1.82p860,544
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.