1.58p+0.10 (+6.78%)14 Jul 2025, 17:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ariana Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jul 3, 20251.43p1.50p1.40p1.43p1,462,066
Jul 2, 20251.43p1.50p1.35p1.43p6,084,655
Jul 1, 20251.38p1.40p1.30p1.32p1,243,780
Jun 30, 20251.43p1.48p1.32p1.38p2,512,644
Jun 27, 20251.27p1.52p1.27p1.43p19,679,795
Jun 26, 20251.02p1.32p1.10p1.27p13,218,619
Jun 25, 20251.00p1.05p0.99p1.00p268,148
Jun 24, 20251.00p1.05p0.95p1.00p1,521,722
Jun 23, 20251.00p1.05p0.97p1.05p1,828,474
Jun 20, 20251.02p1.05p1.00p1.02p1,122,542
Jun 19, 20251.02p1.05p1.00p1.02p278,084
Jun 18, 20251.05p1.06p1.01p1.02p1,541,005
Jun 17, 20250.95p1.05p1.00p1.02p2,360,382
Jun 16, 20251.00p1.05p0.90p0.95p1,513,781
Jun 13, 20251.05p1.06p0.92p1.00p7,805,872
Jun 12, 20251.10p1.15p1.00p1.05p2,086,087
Jun 11, 20251.13p1.17p1.05p1.17p1,750,790
Jun 10, 20251.15p1.17p1.11p1.15p566,914
Jun 9, 20251.18p1.22p1.10p1.15p2,606,110
Jun 6, 20251.18p1.19p1.15p1.18p1,177,312
Jun 5, 20251.10p1.20p1.06p1.20p5,633,852
Jun 4, 20251.05p1.12p1.05p1.07p2,603,929
Jun 3, 20251.02p1.05p1.02p1.02p1,415,705
Jun 2, 20251.05p1.10p1.00p1.02p2,400,372
May 30, 20251.05p1.10p0.97p1.05p5,780,909
May 29, 20251.23p1.28p0.91p1.07p28,603,115
May 28, 20251.25p1.29p1.20p1.25p537,044
May 27, 20251.15p1.27p1.17p1.20p1,217,256
May 23, 20251.15p1.20p1.13p1.15p1,223,659
May 22, 20251.15p1.20p1.10p1.10p188,519
May 21, 20251.18p1.24p1.11p1.15p3,256,386
May 20, 20251.18p1.26p1.16p1.26p316,863
May 19, 20251.23p1.25p1.18p1.18p845,608
May 16, 20251.20p1.25p1.20p1.23p1,007,031
May 15, 20251.20p1.23p1.18p1.20p540,021
May 14, 20251.23p1.23p1.19p1.20p541,817
May 13, 20251.23p1.23p1.20p1.22p1,107,650
May 12, 20251.25p1.26p1.20p1.23p1,154,261
May 9, 20251.25p1.30p1.20p1.25p612,441
May 8, 20251.27p1.35p1.23p1.25p1,096,230
May 7, 20251.32p1.40p1.25p1.27p352,328
May 6, 20251.30p1.35p1.23p1.32p681,179
May 2, 20251.25p1.30p1.20p1.25p124,859
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00