1.58p+0.10 (+6.78%)14 Jul 2025, 17:39
Ariana Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 1.48p | 1.70p | 1.40p | 1.57p | 5,462,289 |
Jul 11, 2025 | 1.43p | 1.55p | 1.40p | 1.48p | 2,852,958 |
Jul 10, 2025 | 1.43p | 1.45p | 1.40p | 1.43p | 1,207,335 |
Jul 9, 2025 | 1.43p | 1.45p | 1.40p | 1.43p | 1,446,555 |
Jul 8, 2025 | 1.40p | 1.44p | 1.39p | 1.43p | 881,906 |
Jul 7, 2025 | 1.40p | 1.44p | 1.35p | 1.40p | 473,512 |
Jul 4, 2025 | 1.43p | 1.45p | 1.39p | 1.40p | 1,355,571 |
Jul 3, 2025 | 1.43p | 1.50p | 1.40p | 1.43p | 1,462,066 |
Jul 2, 2025 | 1.43p | 1.50p | 1.35p | 1.43p | 6,084,655 |
Jul 1, 2025 | 1.38p | 1.40p | 1.30p | 1.32p | 1,243,780 |
Jun 30, 2025 | 1.43p | 1.48p | 1.32p | 1.38p | 2,512,644 |
Jun 27, 2025 | 1.27p | 1.52p | 1.27p | 1.43p | 19,679,795 |
Jun 26, 2025 | 1.02p | 1.32p | 1.10p | 1.27p | 13,218,619 |
Jun 25, 2025 | 1.00p | 1.05p | 0.99p | 1.00p | 268,148 |
Jun 24, 2025 | 1.00p | 1.05p | 0.95p | 1.00p | 1,521,722 |
Jun 23, 2025 | 1.00p | 1.05p | 0.97p | 1.05p | 1,828,474 |
Jun 20, 2025 | 1.02p | 1.05p | 1.00p | 1.02p | 1,122,542 |
Jun 19, 2025 | 1.02p | 1.05p | 1.00p | 1.02p | 278,084 |
Jun 18, 2025 | 1.05p | 1.06p | 1.01p | 1.02p | 1,541,005 |
Jun 17, 2025 | 0.95p | 1.05p | 1.00p | 1.02p | 2,360,382 |
Jun 16, 2025 | 1.00p | 1.05p | 0.90p | 0.95p | 1,513,781 |
Jun 13, 2025 | 1.05p | 1.06p | 0.92p | 1.00p | 7,805,872 |
Jun 12, 2025 | 1.10p | 1.15p | 1.00p | 1.05p | 2,086,087 |
Jun 11, 2025 | 1.13p | 1.17p | 1.05p | 1.17p | 1,750,790 |
Jun 10, 2025 | 1.15p | 1.17p | 1.11p | 1.15p | 566,914 |
Jun 9, 2025 | 1.18p | 1.22p | 1.10p | 1.15p | 2,606,110 |
Jun 6, 2025 | 1.18p | 1.19p | 1.15p | 1.18p | 1,177,312 |
Jun 5, 2025 | 1.10p | 1.20p | 1.06p | 1.20p | 5,633,852 |
Jun 4, 2025 | 1.05p | 1.12p | 1.05p | 1.07p | 2,603,929 |
Jun 3, 2025 | 1.02p | 1.05p | 1.02p | 1.02p | 1,415,705 |
Jun 2, 2025 | 1.05p | 1.10p | 1.00p | 1.02p | 2,400,372 |
May 30, 2025 | 1.05p | 1.10p | 0.97p | 1.05p | 5,780,909 |
May 29, 2025 | 1.23p | 1.28p | 0.91p | 1.07p | 28,603,115 |
May 28, 2025 | 1.25p | 1.29p | 1.20p | 1.25p | 537,044 |
May 27, 2025 | 1.15p | 1.27p | 1.17p | 1.20p | 1,217,256 |
May 23, 2025 | 1.15p | 1.20p | 1.13p | 1.15p | 1,223,659 |
May 22, 2025 | 1.15p | 1.20p | 1.10p | 1.10p | 188,519 |
May 21, 2025 | 1.18p | 1.24p | 1.11p | 1.15p | 3,256,386 |
May 20, 2025 | 1.18p | 1.26p | 1.16p | 1.26p | 316,863 |
May 19, 2025 | 1.23p | 1.25p | 1.18p | 1.18p | 845,608 |
May 16, 2025 | 1.20p | 1.25p | 1.20p | 1.23p | 1,007,031 |
May 15, 2025 | 1.20p | 1.23p | 1.18p | 1.20p | 540,021 |
May 14, 2025 | 1.23p | 1.23p | 1.19p | 1.20p | 541,817 |
May 13, 2025 | 1.23p | 1.23p | 1.20p | 1.22p | 1,107,650 |
May 12, 2025 | 1.25p | 1.26p | 1.20p | 1.23p | 1,154,261 |
May 9, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 612,441 |
May 8, 2025 | 1.27p | 1.35p | 1.23p | 1.25p | 1,096,230 |
May 7, 2025 | 1.32p | 1.40p | 1.25p | 1.27p | 352,328 |
May 6, 2025 | 1.30p | 1.35p | 1.23p | 1.32p | 681,179 |
May 2, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 124,859 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.