Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.200	2.300	2.030	2.100	2.100	1,589,816
2024-03-13	2.150	2.300	2.102	2.200	2.200	1,523,019
2024-03-12	2.150	2.300	2.000	2.150	2.150	2,900,681
2024-03-11	1.950	2.100	1.915	2.050	2.050	1,791,356
2024-03-08	1.900	1.990	1.825	1.950	1.950	3,755,080
2024-03-07	1.900	2.000	1.818	1.900	1.900	327,275
2024-03-06	1.815	1.900	1.815	1.900	1.900	352,028
2024-03-05	1.800	1.900	1.700	1.850	1.850	494,351
2024-03-04	1.800	1.900	1.700	1.800	1.800	835,811
2024-03-01	1.690	1.800	1.690	1.800	1.800	1,074,462
2024-02-29	1.650	1.689	1.602	1.650	1.650	1,143,665
2024-02-28	1.675	1.700	1.618	1.650	1.650	1,794,372
2024-02-27	1.675	1.750	1.618	1.675	1.675	359,828
2024-02-26	1.675	1.750	1.600	1.675	1.675	1,256,496
2024-02-23	1.668	1.785	1.668	1.675	1.675	67,549
2024-02-22	1.800	1.890	1.610	1.650	1.650	3,537,158
2024-02-21	1.639	1.740	1.639	1.725	1.725	3,224,325
2024-02-20	1.625	1.650	1.575	1.625	1.625	2,642,647
2024-02-19	1.650	1.699	1.601	1.625	1.625	1,291,978
2024-02-16	1.725	1.750	1.622	1.650	1.650	1,917,762
2024-02-15	1.725	1.750	1.705	1.725	1.725	1,631,409
2024-02-14	1.725	1.750	1.705	1.725	1.725	1,279,193
2024-02-13	1.800	1.800	1.613	1.725	1.725	8,408,051
2024-02-12	1.875	1.900	1.810	1.825	1.825	860,544
2024-02-09	1.875	1.900	1.821	1.875	1.875	805,369
2024-02-08	1.928	1.928	1.850	1.875	1.875	668,592
2024-02-07	1.950	1.950	1.901	1.950	1.950	27,624
2024-02-06	1.950	1.950	1.901	1.950	1.950	286,299
2024-02-05	1.950	1.950	1.900	1.950	1.950	226,885
2024-02-02	1.950	1.995	1.900	1.950	1.950	2,682,714
2024-02-01	1.950	2.000	1.900	1.950	1.950	331,244
2024-01-31	1.950	2.000	1.900	1.950	1.950	1,631,274
2024-01-30	1.975	2.040	1.901	1.925	1.925	1,263,803
2024-01-29	1.975	1.975	1.950	1.975	1.975	237,769
2024-01-26	1.975	2.000	1.958	1.975	1.975	736,577
2024-01-25	1.975	2.000	1.958	1.975	1.975	362,586
2024-01-24	1.975	2.000	1.975	1.975	1.975	75
2024-01-23	1.975	2.000	1.950	1.975	1.975	357,299
2024-01-22	1.975	2.000	1.950	1.975	1.975	519,914
2024-01-19	2.050	2.080	1.951	1.975	1.975	4,391,366
2024-01-18	2.100	2.199	2.000	2.050	2.050	3,753,504
2024-01-17	2.320	2.320	2.000	2.100	2.100	1,678,283
2024-01-16	2.250	2.300	2.250	2.250	2.250	124,229
2024-01-15	2.350	2.450	2.200	2.250	2.250	1,561,081
2024-01-12	2.300	2.450	2.100	2.350	2.350	1,994,696
2024-01-11	2.320	2.400	2.320	2.320	2.320	46,500
2024-01-10	2.350	2.367	2.202	2.300	2.300	1,322,299
2024-01-09	2.300	2.500	2.202	2.350	2.350	341,429
2024-01-08	2.350	2.378	2.213	2.300	2.300	173,264
2024-01-05	2.400	2.500	2.200	2.350	2.350	650,548
2024-01-04	2.400	2.400	2.310	2.400	2.400	908,736
2024-01-03	2.350	2.500	2.200	2.400	2.400	1,574,631
2024-01-02	2.250	2.400	2.130	2.350	2.350	2,358,085
2023-12-29	2.250	2.345	2.155	2.250	2.250	234,986
2023-12-28	2.250	2.290	2.150	2.250	2.250	39,329
2023-12-27	2.200	2.300	2.113	2.250	2.250	1,078,680
2023-12-22	2.200	2.290	2.105	2.200	2.200	764,811
2023-12-21	2.150	2.300	2.148	2.200	2.200	923,363
2023-12-20	2.150	2.200	2.000	2.100	2.100	1,171,822
2023-12-19	2.150	2.175	2.106	2.150	2.150	1,062,037

← NewerPage 12 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.