1. Share Prices

  2. Ariana Resources PLC (AAU)

1.64p-0.04 (-2.09%)27 Jan 2025, 11:09
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
Jan 24, 20251.68p1.70p1.65p1.68p2,025,316
Jan 23, 20251.68p1.70p1.65p1.70p2,994,320
Jan 22, 20251.77p1.80p1.65p1.68p4,287,762
Jan 21, 20251.75p1.75p1.70p1.75p1,556,789
Jan 20, 20251.68p1.75p1.66p1.75p2,965,260
Jan 17, 20251.63p1.68p1.63p1.68p2,821,677
Jan 16, 20251.73p1.73p1.60p1.63p2,883,235
Jan 15, 20251.80p1.82p1.70p1.73p4,100,833
Jan 14, 20251.80p1.83p1.75p1.80p291,389
Jan 13, 20251.75p1.84p1.78p1.80p1,724,405
Jan 10, 20251.73p1.80p1.72p1.75p1,212,319
Jan 9, 20251.77p1.80p1.72p1.73p1,070,771
Jan 8, 20251.77p1.80p1.75p1.76p1,384,816
Jan 7, 20251.77p1.78p1.75p1.77p1,862,701
Jan 6, 20251.82p1.83p1.75p1.76p2,316,301
Jan 3, 20251.93p1.92p1.80p1.82p3,444,587
Jan 2, 20251.90p1.97p1.91p1.93p2,049,931
Dec 31, 20241.90p1.90p1.80p1.85p1,313,786
Dec 30, 20241.95p1.99p1.92p1.93p1,480,241
Dec 27, 20241.95p1.99p1.95p1.95p904,886
Dec 24, 20241.95p2.00p1.90p1.95p83,716
Dec 23, 20241.95p1.97p1.93p1.95p1,778,428
Dec 20, 20241.93p2.00p1.93p1.95p1,202,390
Dec 19, 20241.95p1.97p1.84p1.93p2,367,847
Dec 18, 20241.98p1.99p1.91p1.95p1,245,094
Dec 17, 20242.02p2.10p1.95p1.98p472,850
Dec 16, 20242.05p2.04p1.90p2.02p4,398,148
Dec 13, 20242.23p2.15p1.94p2.05p6,409,930
Dec 12, 20242.25p2.24p2.15p2.23p940,515
Dec 11, 20242.30p2.29p2.23p2.25p1,412,008
Dec 10, 20242.27p2.31p2.25p2.30p556,828
Dec 9, 20242.45p2.42p2.23p2.27p3,254,183
Dec 6, 20242.55p2.54p2.36p2.45p2,088,100
Dec 5, 20242.55p2.61p2.50p2.55p1,180,847
Dec 4, 20242.55p2.57p2.52p2.55p164,593
Dec 3, 20242.70p2.73p2.50p2.55p1,530,841
Dec 2, 20242.60p2.78p2.50p2.70p2,089,635
Nov 29, 20242.60p2.69p2.58p2.60p267,893
Nov 28, 20242.60p2.70p2.50p2.55p278,556
Nov 27, 20242.60p2.70p2.58p2.60p2,115,525
Nov 26, 20242.55p2.70p2.54p2.60p4,742,469
Nov 25, 20242.45p2.60p2.40p2.45p433,465
Nov 22, 20242.40p2.50p2.30p2.50p2,535,752
Nov 21, 20242.40p2.46p2.33p2.40p1,062,176
Nov 20, 20242.35p2.50p2.33p2.40p246,030
Nov 19, 20242.45p2.50p2.32p2.35p2,072,216
Nov 18, 20242.50p2.60p2.31p2.45p3,182,033
Nov 15, 20242.50p2.54p2.46p2.50p248,366
Nov 14, 20242.50p2.54p2.46p2.50p69,670
Nov 13, 20242.45p2.48p2.35p2.41p349,764
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
British American Tobacco PLC3,152.004.79
Airtel Africa PLC130.403.49
Ao World PLC100.003.09
Wh Smith PLC1,181.502.92
Vodafone Group PLC68.822.72
Gsk PLC1,390.502.51