Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ariana Resources Historic Prices

 
     
Date Open High Low Close Volume
Oct 29, 2020 5.59 5.59 5.30 5.40 4,971,457
Oct 28, 2020 5.6555 5.70 5.35 5.50 4,808,433
Oct 27, 2020 5.715 5.795 5.61 5.65 3,808,081
Oct 26, 2020 5.72555 5.80 5.71 5.75 2,260,483
Oct 23, 2020 5.97 6.025 5.72 5.75 14,428,738
Oct 22, 2020 6.03 6.175 6.00 6.00 1,577,549
Oct 21, 2020 5.925 6.20 5.925 6.10 3,330,563
Oct 20, 2020 5.875 6.00 5.80 6.00 3,078,437
Oct 19, 2020 5.911 6.05 5.80 5.95 2,150,527
Oct 16, 2020 6.09 6.20 5.90 6.05 1,006,292
Oct 15, 2020 6.3475 6.3475 5.73 5.96 7,639,678
Oct 14, 2020 5.8344 6.20 5.8344 6.00 2,712,259
Oct 13, 2020 6.16 6.30 5.8344 5.95 979,735
Oct 12, 2020 6.20 6.30 5.95 6.10 2,355,065
Oct 9, 2020 6.00 6.085 5.82 5.95 1,942,794
Oct 8, 2020 6.064 6.0875 5.80 5.95 1,191,923
Oct 7, 2020 5.975 6.097 5.80 5.95 1,564,337
Oct 6, 2020 5.9288 6.10 5.775 6.02 2,756,913
Oct 5, 2020 5.745 5.9288 5.60 5.75 2,173,876
Oct 2, 2020 5.80 5.99 5.5799 5.76 6,200,564
Oct 1, 2020 6.00 6.0499 5.83 6.00 601,941
Sep 30, 2020 6.29 6.2999 5.80 6.00 3,219,445
Sep 29, 2020 5.797 6.2999 5.797 6.15 8,116,686
Sep 28, 2020 5.51 5.69 5.51 5.65 1,588,677
Sep 25, 2020 5.61 5.69 5.4825 5.65 1,050,230
Sep 24, 2020 5.5775 5.65 5.33 5.55 2,733,895
Sep 23, 2020 5.715 5.715 5.40 5.60 3,627,367
Sep 22, 2020 5.77 5.77 5.53 5.65 2,978,668
Sep 21, 2020 6.075 6.075 5.60 5.70 5,298,452
Sep 18, 2020 6.20 6.20 5.90 6.05 1,068,231
Sep 17, 2020 6.0625 6.30 6.003 6.15 1,164,879
Sep 16, 2020 6.0625 6.30 5.93 6.20 2,235,927
Sep 15, 2020 5.865 6.07 5.85 6.00 1,858,812
Sep 14, 2020 5.92 6.08 5.804 6.00 1,601,412
Sep 11, 2020 6.0451 6.20 5.85 6.05 2,091,385
Sep 10, 2020 5.933 6.30 5.903 6.15 2,050,311
Sep 9, 2020 6.13 6.1369 5.84 6.05 3,553,662
Sep 8, 2020 6.26 6.26 6.003 6.15 1,752,109
Sep 7, 2020 6.275 6.40 6.00 6.00 1,445,311
Sep 4, 2020 6.375 6.375 6.1358 6.25 1,951,173
Sep 3, 2020 6.24 6.45 6.125 6.30 7,371,563
Sep 2, 2020 5.99 6.2899 5.822 6.15 6,339,896
Sep 1, 2020 5.65 5.999 5.6101 5.85 5,248,997
Aug 31, 2020 5.4999 0.00 0.00 5.56 0
Aug 28, 2020 5.4999 5.7899 5.40 5.56 5,005,293
Aug 27, 2020 5.30 5.58 5.20 5.35 3,015,604
Aug 26, 2020 5.25 5.30 5.04801 5.10 919,938
Aug 25, 2020 5.1375 5.40 5.10 5.20 1,108,499
Aug 24, 2020 5.2439 5.2439 4.91 5.15 5,262,157
Aug 21, 2020 5.46 5.46 5.10 5.20 2,442,761
Showing 1 to 50 of 261