Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.525	2.600	2.310	2.350	2.350	2,650,472
2024-06-11	2.575	2.700	2.336	2.525	2.525	4,876,174
2024-06-10	2.625	2.750	2.453	2.575	2.575	1,251,305
2024-06-07	2.650	2.750	2.625	2.625	2.625	414,428
2024-06-06	2.600	2.745	2.570	2.650	2.650	701,254
2024-06-05	2.500	2.550	2.416	2.550	2.550	1,981,387
2024-06-04	2.650	2.800	2.460	2.500	2.500	4,267,505
2024-06-03	2.750	2.800	2.501	2.600	2.600	2,127,600
2024-05-31	2.800	2.900	2.710	2.750	2.750	714,114
2024-05-30	2.775	2.900	2.710	2.800	2.800	1,920,185
2024-05-29	2.850	2.900	2.682	2.775	2.775	3,380,575
2024-05-28	2.900	2.998	2.760	2.825	2.825	1,121,156
2024-05-24	3.050	3.088	2.800	2.920	2.920	1,204,303
2024-05-23	3.100	3.180	2.900	3.050	3.050	1,721,891
2024-05-22	3.000	3.100	2.850	3.100	3.100	3,848,385
2024-05-21	2.900	3.100	2.800	3.000	3.000	1,841,481
2024-05-20	2.800	3.060	2.700	3.060	3.060	1,200,352
2024-05-17	2.850	2.890	2.733	2.800	2.800	265,409
2024-05-16	2.750	3.000	2.731	2.850	2.850	879,050
2024-05-15	2.750	2.844	2.600	2.750	2.750	253,638
2024-05-14	2.750	2.900	2.750	2.750	2.750	743,829
2024-05-13	2.700	2.885	2.655	2.750	2.750	2,547,578
2024-05-10	2.550	2.750	2.440	2.700	2.700	3,991,530
2024-05-09	2.500	2.680	2.400	2.600	2.600	1,414,992
2024-05-08	2.450	2.567	2.400	2.500	2.500	629,514
2024-05-07	2.300	2.540	2.203	2.450	2.450	2,181,298
2024-05-03	2.400	2.400	2.210	2.300	2.300	4,313,099
2024-05-02	2.537	2.537	2.325	2.400	2.400	4,644,867
2024-05-01	2.650	2.700	2.500	2.550	2.550	1,235,197
2024-04-30	2.550	2.625	2.525	2.600	2.600	1,408,860
2024-04-29	2.500	2.600	2.402	2.550	2.550	1,683,872
2024-04-26	2.425	2.578	2.214	2.500	2.500	8,049,305
2024-04-25	2.825	2.900	2.200	2.425	2.425	5,983,403
2024-04-24	2.825	2.899	2.752	2.825	2.825	14,112
2024-04-23	2.825	2.900	2.761	2.825	2.825	343,588
2024-04-22	2.825	2.900	2.769	2.825	2.825	860,595
2024-04-19	2.825	2.960	2.752	2.960	2.960	1,790,065
2024-04-18	2.825	2.899	2.752	2.825	2.825	1,075,204
2024-04-17	2.875	2.899	2.752	2.825	2.825	498,579
2024-04-16	2.950	3.020	2.815	2.875	2.875	2,661,885
2024-04-15	2.850	3.100	2.780	2.950	2.950	4,792,682
2024-04-12	2.578	2.899	2.578	2.850	2.850	6,743,196
2024-04-11	2.600	2.700	2.500	2.700	2.700	1,277,761
2024-04-10	2.550	2.700	2.550	2.600	2.600	2,835,690
2024-04-09	2.400	2.680	2.303	2.550	2.550	4,434,082
2024-04-08	2.300	2.580	2.300	2.400	2.400	6,084,419
2024-04-05	2.250	2.370	2.175	2.250	2.250	604,947
2024-04-04	2.250	2.370	2.250	2.250	2.250	747,824
2024-04-03	2.250	2.375	2.200	2.250	2.250	1,099,552
2024-04-02	2.250	2.350	2.170	2.250	2.250	536,990
2024-03-28	2.250	2.400	2.155	2.250	2.250	548,397
2024-03-27	2.250	2.325	2.100	2.250	2.250	1,142,095
2024-03-26	2.250	2.368	2.183	2.250	2.250	635,137
2024-03-25	2.250	2.370	2.150	2.150	2.150	1,130,505
2024-03-22	2.250	2.370	2.100	2.250	2.250	1,452,044
2024-03-21	2.099	2.400	2.099	2.300	2.300	2,091,912
2024-03-20	2.100	2.148	2.000	2.050	2.050	2,894,398
2024-03-19	2.050	2.200	1.950	2.100	2.100	2,572,114
2024-03-18	2.100	2.150	1.900	2.050	2.050	821,609
2024-03-15	2.100	2.200	2.000	2.100	2.100	1,357,408

← NewerPage 11 of 22 · 1,269 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.