4.60p+0.05 (+1.10%)23 Sep 2021, 10:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ariana Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 22, 20214.55p4.60p4.45p4.55p99,118
Sep 21, 20214.55p4.60p4.43p4.55p605,005
Sep 20, 20214.60p4.70p4.41p4.55p1,629,723
Sep 17, 20214.60p4.70p4.52p4.60p791,757
Sep 16, 20214.70p4.87p4.52p4.60p923,617
Sep 15, 20214.60p4.64p4.52p4.60p439,984
Sep 14, 20214.60p4.64p4.52p4.60p284,830
Sep 13, 20214.80p4.80p4.80p4.80p97
Sep 10, 20214.70p4.79p4.62p4.70p478,059
Sep 9, 20214.75p4.85p4.61p4.70p635,460
Sep 8, 20214.75p4.88p4.65p4.75p109,353
Sep 7, 20214.70p4.89p4.71p4.75p797,462
Sep 6, 20214.65p4.80p4.60p4.70p1,519,806
Sep 3, 20214.70p4.77p4.58p4.65p209,788
Sep 2, 20214.60p4.80p4.48p4.65p1,361,353
Sep 1, 20214.55p4.67p4.42p4.55p205,890
Aug 31, 20214.55p4.70p4.42p4.55p197,079
Aug 27, 20214.50p4.70p4.40p4.55p487,971
Aug 26, 20214.70p4.64p4.42p4.50p3,451,957
Aug 25, 20214.70p4.90p4.66p4.70p1,684,911
Aug 24, 20214.65p4.90p4.50p4.70p3,536,389
Aug 23, 20214.75p4.90p4.51p4.65p2,878,306
Aug 20, 20214.70p4.90p4.50p4.75p4,574,546
Aug 19, 20214.70p4.90p4.61p4.70p2,894,774
Aug 18, 20214.60p4.80p4.53p4.65p5,951,069
Aug 17, 20214.50p4.70p4.30p4.55p1,179,309
Aug 16, 20214.50p4.68p4.40p4.55p1,284,249
Aug 13, 20214.50p4.62p4.42p4.50p1,948,861
Aug 12, 20214.50p4.60p4.42p4.50p1,756,912
Aug 11, 20214.65p4.70p4.40p4.50p2,793,271
Aug 10, 20214.60p4.60p4.37p4.40p3,054,536
Aug 9, 20214.60p4.64p4.50p4.50p1,965,857
Aug 6, 20214.60p4.80p4.56p4.60p2,870,754
Aug 5, 20214.80p4.77p4.53p4.60p4,287,534
Aug 4, 20214.70p4.78p4.60p4.80p955,645
Aug 3, 20214.85p4.83p4.60p4.70p1,739,301
Aug 2, 20214.85p5.00p4.70p4.85p461,724
Jul 30, 20214.75p4.85p4.71p4.80p196,782
Jul 29, 20214.90p5.00p4.71p4.75p493,649
Jul 28, 20214.90p4.90p4.83p4.90p592,365
Jul 27, 20215.00p4.92p4.86p4.90p217,794
Jul 26, 20214.90p4.95p4.83p4.90p1,711,776
Jul 23, 20214.90p4.98p4.86p4.90p1,022,712
Jul 22, 20214.75p4.90p4.67p4.90p2,478,357
Jul 21, 20215.00p5.00p4.70p4.75p2,707,970
Jul 20, 20215.00p5.11p4.70p4.85p3,964,613
Jul 19, 20215.05p5.00p4.80p4.80p1,106,358
Jul 16, 20215.05p5.05p4.92p5.05p525,094
Jul 15, 20215.00p5.07p4.82p5.05p1,541,798
Jul 14, 20214.90p5.00p4.83p5.00p2,189,941
Showing 1 to 50 of 253