1. Share Prices

  2. Ariana Resources PLC (AAU)

1.45p+0.00 (+0.00%)18 Dec 2025, 09:00
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
Sep 12, 20251.52p1.55p1.42p1.50p14,560,104
Sep 11, 20251.63p1.69p1.51p1.52p7,231,259
Sep 10, 20251.68p1.75p1.56p1.65p6,047,873
Sep 9, 20251.70p1.75p1.65p1.70p3,083,743
Sep 8, 20251.88p1.95p1.67p1.70p5,494,902
Sep 5, 20251.88p1.95p1.80p1.88p678,581
Sep 4, 20251.88p1.95p1.80p1.88p461,854
Sep 3, 20251.85p1.95p1.80p1.88p7,519,567
Sep 2, 20251.75p1.85p1.65p1.84p5,822,999
Sep 1, 20251.63p1.80p1.65p1.75p7,154,638
Aug 29, 20251.63p1.68p1.62p1.63p3,270,315
Aug 28, 20251.60p1.69p1.55p1.63p2,263,825
Aug 27, 20251.63p1.70p1.60p1.60p2,359,297
Aug 26, 20251.60p1.65p1.55p1.60p2,058,090
Aug 22, 20251.60p1.60p1.55p1.60p2,536,987
Aug 21, 20251.63p1.65p1.57p1.60p993,155
Aug 20, 20251.65p1.67p1.55p1.63p1,657,193
Aug 19, 20251.70p1.75p1.55p1.65p4,517,959
Aug 18, 20251.73p1.80p1.65p1.80p2,203,567
Aug 15, 20251.70p1.81p1.65p1.81p3,356,514
Aug 14, 20251.68p1.75p1.70p1.68p694,982
Aug 13, 20251.68p1.75p1.60p1.68p2,780,740
Aug 12, 20251.68p1.75p1.68p1.68p1,779,686
Aug 11, 20251.63p1.80p1.60p1.68p5,086,479
Aug 8, 20251.63p1.70p1.55p1.63p4,285,422
Aug 7, 20251.60p1.65p1.55p1.60p3,057,208
Aug 6, 20251.70p1.80p1.55p1.60p7,989,945
Aug 5, 20251.77p1.85p1.65p1.70p1,487,081
Aug 4, 20251.85p1.90p1.70p1.77p2,444,497
Aug 1, 20251.93p2.00p1.75p1.85p6,888,910
Jul 31, 20251.98p2.10p1.85p1.93p2,652,950
Jul 30, 20251.88p2.10p1.80p1.90p7,976,488
Jul 29, 20251.75p1.95p1.75p1.85p6,643,923
Jul 28, 20251.60p1.90p1.38p1.75p11,904,943
Jul 25, 20251.60p1.70p1.57p1.60p705,143
Jul 24, 20251.60p1.70p1.50p1.60p674,534
Jul 23, 20251.60p1.69p1.63p1.60p279,232
Jul 22, 20251.73p1.75p1.62p1.60p3,850,766
Jul 21, 20251.70p1.75p1.70p1.73p2,474,790
Jul 18, 20251.75p1.80p1.70p1.73p770,796
Jul 17, 20251.75p1.80p1.71p1.75p635,606
Jul 16, 20251.70p1.89p1.73p1.75p4,402,012
Jul 15, 20251.57p1.80p1.57p1.80p12,564,600
Jul 14, 20251.48p1.70p1.40p1.57p5,462,289
Jul 11, 20251.43p1.55p1.40p1.48p2,852,958
Jul 10, 20251.43p1.45p1.40p1.43p1,207,335
Jul 9, 20251.43p1.45p1.40p1.43p1,446,555
Jul 8, 20251.40p1.44p1.39p1.43p881,906
Jul 7, 20251.40p1.44p1.35p1.40p473,512
Jul 4, 20251.43p1.45p1.39p1.40p1,355,571
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
Currys PLC139.7710.40
Whitbread PLC2,579.005.48
Ocado Group PLC249.103.75
Rentokil Initial PLC447.203.35
Metlen Energy & Metals PLC42.003.07
Ssp Group PLC205.402.75