1. Share Prices

  2. Ariana Resources PLC (AAU)

1.55p+0.00 (+0.00%)05 Dec 2025, 16:25
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
Dec 5, 20251.55p1.60p1.50p1.55p1,929,819
Dec 4, 20251.60p1.65p1.51p1.55p3,437,067
Dec 3, 20251.45p1.70p1.48p1.59p7,185,942
Dec 2, 20251.40p1.49p1.37p1.45p1,196,494
Dec 1, 20251.38p1.45p1.35p1.40p4,915,402
Nov 28, 20251.40p1.45p1.35p1.38p4,390,488
Nov 27, 20251.48p1.55p1.34p1.40p3,584,706
Nov 26, 20251.48p1.55p1.40p1.45p3,940,012
Nov 25, 20251.35p1.50p1.36p1.48p2,841,232
Nov 24, 20251.35p1.40p1.30p1.35p954,904
Nov 21, 20251.35p1.40p1.30p1.35p70,278
Nov 20, 20251.38p1.39p1.34p1.37p2,576,995
Nov 19, 20251.38p1.40p1.35p1.38p1,144,072
Nov 18, 20251.43p1.42p1.32p1.38p6,317,479
Nov 17, 20251.43p1.45p1.40p1.43p786,319
Nov 14, 20251.48p1.50p1.40p1.43p2,098,898
Nov 13, 20251.52p1.58p1.45p1.48p6,220,051
Nov 12, 20251.43p1.48p1.40p1.45p6,129,397
Nov 11, 20251.48p1.50p1.42p1.43p1,879,928
Nov 10, 20251.48p1.50p1.46p1.48p4,291,840
Nov 7, 20251.50p1.50p1.45p1.48p2,003,230
Nov 6, 20251.48p1.51p1.47p1.51p2,298,795
Nov 5, 20251.48p1.55p1.45p1.48p2,431,469
Nov 4, 20251.52p1.55p1.47p1.48p5,005,852
Nov 3, 20251.60p1.65p1.49p1.49p7,944,582
Oct 31, 20251.57p1.65p1.60p1.60p1,852,769
Oct 30, 20251.63p1.65p1.55p1.57p1,675,439
Oct 29, 20251.52p1.65p1.51p1.63p8,596,395
Oct 28, 20251.55p1.60p1.50p1.52p1,864,241
Oct 27, 20251.57p1.65p1.50p1.50p7,633,108
Oct 24, 20251.60p1.65p1.58p1.60p2,059,860
Oct 23, 20251.65p1.70p1.56p1.63p6,998,539
Oct 22, 20251.65p1.70p1.56p1.58p5,455,366
Oct 21, 20251.80p1.85p1.61p1.62p5,172,587
Oct 20, 20251.85p1.90p1.71p1.71p4,225,752
Oct 17, 20251.80p1.90p1.77p1.85p3,724,101
Oct 16, 20251.80p1.85p1.75p1.80p7,522,587
Oct 15, 20251.82p1.90p1.75p1.76p6,499,959
Oct 14, 20251.90p2.00p1.72p1.80p8,518,621
Oct 13, 20251.93p2.00p1.85p1.93p1,673,377
Oct 10, 20251.95p2.00p1.80p1.90p4,933,914
Oct 9, 20251.95p2.00p1.85p1.95p12,207,282
Oct 8, 20251.73p2.08p1.70p1.95p20,331,259
Oct 7, 20251.68p1.75p1.60p1.68p485,830
Oct 6, 20251.60p1.74p1.57p1.68p2,644,998
Oct 3, 20251.63p0.00p0.00p1.63p0
Oct 2, 20251.60p1.65p1.57p1.63p3,379,034
Oct 1, 20251.55p1.65p1.50p1.58p5,436,841
Sep 30, 20251.57p1.60p1.48p1.48p8,471,604
Sep 29, 20251.68p1.70p1.55p1.57p5,649,740
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.