Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.150	2.150	2.105	2.150	2.150	373,255
2023-12-15	2.100	2.175	2.041	2.150	2.150	661,355
2023-12-14	2.100	2.200	2.100	2.100	2.100	217,612
2023-12-13	2.100	2.200	2.000	2.100	2.100	204,377
2023-12-12	2.100	2.100	2.061	2.100	2.100	6,500
2023-12-11	2.100	2.190	2.036	2.100	2.100	349,754
2023-12-08	2.250	2.288	2.032	2.100	2.100	3,568,251
2023-12-07	2.225	2.400	2.225	2.250	2.250	124,743
2023-12-06	2.200	2.408	2.100	2.200	2.200	1,245,464
2023-12-05	2.250	2.400	2.050	2.200	2.200	2,050,359
2023-12-04	2.250	2.350	2.100	2.250	2.250	2,777,911
2023-12-01	2.250	2.400	2.100	2.250	2.250	730,247
2023-11-30	2.250	2.570	2.150	2.250	2.250	3,503,261
2023-11-29	2.200	2.400	2.160	2.250	2.250	520,740
2023-11-28	2.150	2.300	2.015	2.200	2.200	494,412
2023-11-27	2.150	2.300	2.010	2.100	2.100	795,648
2023-11-24	2.150	2.300	2.150	2.150	2.150	283,523
2023-11-23	2.065	2.200	2.065	2.150	2.150	263,234
2023-11-22	2.050	2.075	2.000	2.050	2.050	479,068
2023-11-21	2.050	2.100	2.009	2.050	2.050	487,344
2023-11-20	2.050	2.100	2.007	2.050	2.050	357,515
2023-11-17	2.050	2.100	2.010	2.100	2.100	661,606
2023-11-16	2.050	2.050	2.000	2.050	2.050	57,324
2023-11-15	2.000	2.050	1.940	2.050	2.050	844,498
2023-11-14	2.050	2.100	1.825	1.950	1.950	3,841,100
2023-11-13	2.100	2.168	1.960	2.050	2.050	278,325
2023-11-10	2.050	2.084	2.000	2.050	2.050	992,844
2023-11-09	2.050	2.090	2.000	2.050	2.050	589,791
2023-11-08	2.050	2.095	2.038	2.050	2.050	290,579
2023-11-07	2.100	2.200	2.050	2.050	2.050	779,427
2023-11-06	2.100	2.190	2.032	2.100	2.100	347,923
2023-11-03	2.100	2.160	2.025	2.100	2.100	577,314
2023-11-02	2.050	2.200	2.000	2.100	2.100	340,078
2023-11-01	2.050	2.090	2.025	2.050	2.050	334,218
2023-10-31	2.100	2.200	2.025	2.050	2.050	344,849
2023-10-30	2.100	2.170	2.000	2.100	2.100	515,827
2023-10-27	2.100	2.170	2.000	2.100	2.100	259,253
2023-10-26	2.100	2.185	2.077	2.100	2.100	420,716
2023-10-25	2.100	2.175	2.077	2.100	2.100	243,910
2023-10-24	2.150	2.300	2.000	2.100	2.100	793,367
2023-10-23	2.150	2.300	2.000	2.150	2.150	80,209
2023-10-20	2.150	2.268	2.150	2.150	2.150	270,354
2023-10-19	2.300	2.300	2.030	2.300	2.300	3,748,797
2023-10-18	2.350	2.400	2.203	2.300	2.300	925,347
2023-10-17	2.300	2.400	2.200	2.300	2.300	702,734
2023-10-16	2.300	2.400	2.200	2.300	2.300	2,648,992
2023-10-13	2.200	2.400	2.100	2.300	2.300	699,345
2023-10-12	2.200	2.200	2.200	2.200	2.200	0
2023-10-11	2.200	2.297	2.154	2.200	2.200	333,173
2023-10-10	2.150	2.270	2.136	2.200	2.200	707,250
2023-10-09	2.300	2.400	2.110	2.150	2.150	775,820
2023-10-06	2.300	2.400	2.200	2.300	2.300	641,636
2023-10-05	2.325	2.400	2.210	2.300	2.300	89,107
2023-10-04	2.325	2.378	2.250	2.325	2.325	24,188
2023-10-03	2.350	2.400	2.300	2.325	2.325	308,491
2023-10-02	2.548	2.548	2.320	2.350	2.350	1,885,253
2023-09-29	2.674	2.674	2.430	2.550	2.550	2,782,759
2023-09-28	2.675	2.675	2.600	2.675	2.675	349,169
2023-09-27	2.700	2.700	2.600	2.700	2.700	463,988
2023-09-26	2.700	2.800	2.631	2.700	2.700	162,220

← NewerPage 13 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.