1. Share Prices

  2. Ariana Resources PLC (AAU)

2.50p+0.10 (+4.17%)22 Nov 2024, 16:52
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
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
Nov 12, 20242.45p2.50p2.40p2.45p2,237,007
Nov 11, 20242.75p2.76p2.34p2.41p6,078,117
Nov 8, 20242.75p2.79p2.70p2.75p655,194
Nov 7, 20242.77p2.80p2.70p2.75p1,328,320
Nov 6, 20242.77p2.84p2.82p2.77p116,077
Nov 5, 20242.77p2.85p2.81p2.77p601,359
Nov 4, 20242.75p2.85p2.70p2.77p1,304,890
Nov 1, 20242.75p2.90p2.79p2.90p613,891
Oct 31, 20242.77p2.84p2.74p2.75p1,362,176
Oct 30, 20242.85p3.04p2.74p2.77p6,346,266
Oct 29, 20242.90p3.07p2.80p2.85p6,127,341
Oct 28, 20242.65p3.00p2.65p2.90p9,095,679
Oct 25, 20242.50p2.70p2.52p2.75p3,857,806
Oct 24, 20242.35p2.55p2.35p2.55p1,955,860
Oct 23, 20242.23p2.38p2.22p2.35p2,562,498
Oct 22, 20242.17p2.30p2.20p2.23p2,829,449
Oct 21, 20242.08p2.30p2.12p2.17p3,880,778
Oct 18, 20242.00p2.19p2.00p2.08p2,555,985
Oct 17, 20242.00p2.04p1.99p2.00p161,234
Oct 16, 20242.00p2.05p1.95p2.00p139,681
Oct 15, 20242.00p2.09p1.99p2.00p584,894
Oct 14, 20242.00p2.05p2.00p2.00p516,460
Oct 11, 20242.00p2.05p1.95p2.00p685,508
Oct 10, 20242.00p2.02p1.99p2.00p60,470
Oct 9, 20242.00p2.05p1.99p2.00p297,681
Oct 8, 20242.00p2.05p2.02p2.00p24,399
Oct 7, 20242.00p2.05p1.95p2.00p210,461
Oct 4, 20242.00p2.05p1.95p2.00p1,372,045
Oct 3, 20242.00p1.96p1.96p2.00p4,720
Oct 2, 20242.02p2.10p1.95p2.00p2,164,658
Oct 1, 20242.02p2.10p1.97p2.02p1,234,839
Sep 30, 20242.02p2.03p1.96p2.02p604,322
Sep 27, 20241.98p2.05p1.95p2.02p3,578,242
Sep 26, 20242.02p2.00p1.91p1.98p1,947,322
Sep 25, 20242.02p2.10p1.95p2.02p174,153
Sep 24, 20241.95p2.00p1.90p2.02p2,146,027
Sep 23, 20241.95p2.00p1.90p1.95p437,059
Sep 20, 20241.88p1.94p1.85p1.95p1,039,080
Sep 19, 20241.85p1.90p1.82p1.88p1,294,533
Sep 18, 20241.85p1.90p1.80p1.85p571,185
Sep 17, 20241.85p1.90p1.82p1.85p521,218
Sep 16, 20241.82p1.87p1.80p1.85p2,473,420
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.