Shares Magazine
1.26p-0.14 (-10.00%)31 Mar 2025, 10:59
Ariana Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1.38p | 1.45p | 1.35p | 1.40p | 3,526,019 |
| Mar 27, 2025 | 1.45p | 1.52p | 1.31p | 1.38p | 12,731,223 |
| Mar 26, 2025 | 1.65p | 1.70p | 1.35p | 1.44p | 15,641,647 |
| Mar 25, 2025 | 1.75p | 1.80p | 1.70p | 1.75p | 1,438,869 |
| Mar 24, 2025 | 1.77p | 1.85p | 1.70p | 1.75p | 1,753,830 |
| Mar 21, 2025 | 1.80p | 1.82p | 1.75p | 1.77p | 150,000 |
| Mar 20, 2025 | 1.82p | 1.83p | 1.77p | 1.80p | 3,182,878 |
| Mar 19, 2025 | 1.95p | 2.05p | 1.80p | 1.82p | 2,664,798 |
| Mar 18, 2025 | 1.95p | 1.99p | 1.90p | 1.95p | 6,135,809 |
| Mar 17, 2025 | 1.88p | 1.97p | 1.80p | 1.88p | 735,580 |
| Mar 14, 2025 | 1.88p | 1.95p | 1.80p | 1.88p | 579,750 |
| Mar 13, 2025 | 1.88p | 1.87p | 1.81p | 1.88p | 236,973 |
| Mar 12, 2025 | 1.93p | 1.95p | 1.85p | 1.90p | 945,169 |
| Mar 11, 2025 | 1.95p | 1.95p | 1.95p | 1.93p | 4,616 |
| Mar 10, 2025 | 1.95p | 1.96p | 1.91p | 1.95p | 257,966 |
| Mar 7, 2025 | 1.95p | 2.00p | 1.90p | 1.95p | 135,610 |
| Mar 6, 2025 | 1.95p | 1.97p | 1.90p | 1.95p | 638,777 |
| Mar 5, 2025 | 1.95p | 2.00p | 1.90p | 1.95p | 347,612 |
| Mar 4, 2025 | 1.98p | 1.98p | 1.91p | 1.95p | 353,498 |
| Mar 3, 2025 | 1.95p | 2.00p | 1.90p | 1.95p | 161,478 |
| Feb 28, 2025 | 1.95p | 1.96p | 1.90p | 1.90p | 1,012,715 |
| Feb 27, 2025 | 1.95p | 1.98p | 1.94p | 1.95p | 1,337,758 |
| Feb 26, 2025 | 1.95p | 2.00p | 1.90p | 1.95p | 2,267,474 |
| Feb 25, 2025 | 1.90p | 1.95p | 1.87p | 1.90p | 1,476,787 |
| Feb 24, 2025 | 1.95p | 1.98p | 1.91p | 1.90p | 2,826,934 |
| Feb 21, 2025 | 1.88p | 2.00p | 1.83p | 1.95p | 2,556,531 |
| Feb 20, 2025 | 1.85p | 1.89p | 1.82p | 1.85p | 1,376,692 |
| Feb 19, 2025 | 1.85p | 1.90p | 1.82p | 1.90p | 1,508,962 |
| Feb 18, 2025 | 1.82p | 1.90p | 1.83p | 1.85p | 498,887 |
| Feb 17, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 1,044,997 |
| Feb 14, 2025 | 1.85p | 1.96p | 1.82p | 1.85p | 552,160 |
| Feb 13, 2025 | 1.85p | 1.86p | 1.80p | 1.85p | 330,665 |
| Feb 12, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 269,651 |
| Feb 11, 2025 | 1.88p | 1.86p | 1.80p | 1.85p | 627,207 |
| Feb 10, 2025 | 1.90p | 1.95p | 1.80p | 1.88p | 858,598 |
| Feb 7, 2025 | 1.95p | 1.95p | 1.88p | 1.90p | 1,166,347 |
| Feb 6, 2025 | 1.88p | 1.98p | 1.83p | 1.95p | 2,902,106 |
| Feb 5, 2025 | 1.88p | 1.87p | 1.80p | 1.88p | 985,273 |
| Feb 4, 2025 | 1.88p | 1.90p | 1.81p | 1.88p | 1,150,080 |
| Feb 3, 2025 | 1.93p | 1.99p | 1.81p | 1.88p | 3,079,876 |
| Jan 31, 2025 | 1.73p | 1.89p | 1.74p | 1.85p | 3,358,479 |
| Jan 30, 2025 | 1.70p | 1.73p | 1.70p | 1.73p | 1,420,606 |
| Jan 29, 2025 | 1.63p | 1.73p | 1.63p | 1.70p | 5,157,069 |
| Jan 28, 2025 | 1.73p | 1.70p | 1.61p | 1.63p | 2,440,986 |
| Jan 27, 2025 | 1.68p | 1.70p | 1.61p | 1.63p | 1,263,623 |
| Jan 24, 2025 | 1.68p | 1.70p | 1.65p | 1.68p | 2,025,316 |
| Jan 23, 2025 | 1.68p | 1.70p | 1.65p | 1.70p | 2,994,320 |
| Jan 22, 2025 | 1.77p | 1.80p | 1.65p | 1.68p | 4,287,762 |
| Jan 21, 2025 | 1.75p | 1.75p | 1.70p | 1.75p | 1,556,789 |
| Jan 20, 2025 | 1.68p | 1.75p | 1.66p | 1.75p | 2,965,260 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |