Ariana Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.875	1.900	1.860	1.875	1.875	138,868
2024-09-04	1.925	1.950	1.800	1.875	1.875	6,160,421
2024-09-03	1.925	1.950	1.918	1.925	1.925	96,353
2024-09-02	1.950	2.000	1.925	1.925	1.925	748,658
2024-08-30	1.975	1.990	1.933	1.950	1.950	942,780
2024-08-29	2.025	2.050	1.966	1.975	1.975	776,351
2024-08-28	2.100	2.100	1.933	2.025	2.025	4,763,752
2024-08-27	2.150	2.200	2.100	2.150	2.150	749,523
2024-08-23	2.150	2.200	2.100	2.150	2.150	977,951
2024-08-22	2.300	2.400	2.118	2.150	2.150	3,898,343
2024-08-21	2.300	2.400	2.200	2.300	2.300	748,233
2024-08-20	2.180	2.300	2.180	2.300	2.300	1,076,227
2024-08-19	2.150	2.200	2.106	2.150	2.150	1,633,850
2024-08-16	2.150	2.194	2.135	2.150	2.150	624,014
2024-08-15	2.150	2.200	2.110	2.150	2.150	725,397
2024-08-14	2.200	2.268	2.133	2.150	2.150	1,324,740
2024-08-13	2.250	2.400	2.175	2.200	2.200	628,305
2024-08-12	2.250	2.344	2.176	2.250	2.250	545,027
2024-08-09	2.250	2.345	2.250	2.250	2.250	330,627
2024-08-08	2.250	2.400	2.238	2.250	2.250	442,015
2024-08-07	2.250	2.400	2.238	2.250	2.250	171,020
2024-08-06	2.250	2.400	2.200	2.250	2.250	122,955
2024-08-05	2.350	2.500	2.100	2.250	2.250	2,387,885
2024-08-02	2.350	2.430	2.266	2.350	2.350	39,528
2024-08-01	2.350	2.400	2.266	2.350	2.350	474,613
2024-07-31	2.350	2.500	2.244	2.350	2.350	471,304
2024-07-30	2.250	2.300	2.235	2.250	2.250	63,743
2024-07-29	2.250	2.300	2.200	2.250	2.250	430,174
2024-07-26	2.250	2.300	2.204	2.250	2.250	123,085
2024-07-25	2.250	2.300	2.250	2.250	2.250	134,493
2024-07-24	2.300	2.400	2.200	2.250	2.250	1,646,040
2024-07-23	2.400	2.475	2.236	2.300	2.300	2,129,281
2024-07-22	2.550	2.700	2.325	2.400	2.400	952,802
2024-07-19	2.550	2.685	2.400	2.550	2.550	808,139
2024-07-18	2.500	2.544	2.455	2.500	2.500	1,498,701
2024-07-17	2.350	2.600	2.310	2.500	2.500	2,928,269
2024-07-16	2.300	2.400	2.200	2.350	2.350	1,368,677
2024-07-15	2.300	2.380	2.233	2.300	2.300	62,016
2024-07-12	2.300	2.380	2.230	2.300	2.300	476,296
2024-07-11	2.275	2.400	2.170	2.300	2.300	1,337,203
2024-07-10	2.250	2.400	2.147	2.275	2.275	1,016,901
2024-07-09	2.200	2.300	2.100	2.150	2.150	1,337,401
2024-07-08	2.300	2.490	2.150	2.200	2.200	1,378,857
2024-07-05	2.200	2.490	2.150	2.300	2.300	1,143,120
2024-07-04	2.375	2.500	2.052	2.200	2.200	4,989,512
2024-07-03	2.375	2.469	2.200	2.375	2.375	3,292,652
2024-07-02	2.375	2.500	2.262	2.375	2.375	85,335
2024-07-01	2.350	2.500	2.260	2.375	2.375	872,348
2024-06-28	2.250	2.425	2.218	2.350	2.350	805,214
2024-06-27	2.250	2.299	2.212	2.250	2.250	640,921
2024-06-26	2.275	2.320	2.210	2.250	2.250	429,484
2024-06-25	2.380	2.380	2.200	2.300	2.300	3,353,231
2024-06-24	2.500	2.500	2.302	2.400	2.400	352,367
2024-06-21	2.550	2.550	2.500	2.550	2.550	29,859
2024-06-20	2.550	2.550	2.400	2.550	2.550	734,814
2024-06-19	2.575	2.700	2.435	2.550	2.550	780,201
2024-06-18	2.550	2.700	2.483	2.575	2.575	1,615,285
2024-06-17	2.550	2.675	2.461	2.550	2.550	3,053,639
2024-06-14	2.500	2.700	2.416	2.550	2.550	1,310,084
2024-06-13	2.550	2.690	2.341	2.500	2.500	9,128,927

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-18	0.0018 GBP
2022-03-03	0.0018 GBP
2021-08-26	0.0035 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.