Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.700	2.800	2.631	2.700	2.700	162,220
2023-09-25	2.650	2.800	2.631	2.700	2.700	81,511
2023-09-22	2.650	2.699	2.647	2.650	2.650	95,414
2023-09-21	2.750	2.750	2.631	2.650	2.650	336,131
2023-09-20	2.800	3.000	2.600	2.750	2.750	625,648
2023-09-19	2.700	2.759	2.620	2.620	2.620	794,734
2023-09-18	2.700	2.738	2.600	2.700	2.700	240,830
2023-09-15	2.750	2.759	2.625	2.700	2.700	1,476,306
2023-09-14	2.800	2.809	2.700	2.750	2.750	640,812
2023-09-13	2.800	2.810	2.721	2.800	2.800	798,641
2023-09-12	2.800	2.815	2.721	2.800	2.800	164,596
2023-09-11	2.750	2.839	2.728	2.800	2.800	397,804
2023-09-08	2.800	2.840	2.718	2.750	2.750	890,618
2023-09-07	2.800	2.900	2.700	2.800	2.800	27,470
2023-09-06	2.900	3.100	2.730	2.800	2.800	292,455
2023-09-05	2.850	2.900	2.718	2.800	2.800	179,758
2023-09-04	3.000	3.100	2.780	2.850	2.850	940,001
2023-09-01	3.000	3.040	2.900	3.000	3.000	156,323
2023-08-31	3.000	3.100	2.902	3.000	3.000	168,449
2023-08-30	3.000	3.046	2.921	3.000	3.000	112,258
2023-08-29	3.000	3.000	2.900	3.000	3.000	72,244
2023-08-25	3.000	3.100	2.973	3.000	3.000	267,245
2023-08-24	3.000	3.098	2.957	3.000	3.000	395,012
2023-08-23	3.100	3.200	2.950	3.000	3.000	1,318,823
2023-08-22	3.020	3.200	3.020	3.020	3.020	902,671
2023-08-21	3.000	3.190	2.800	3.000	3.000	612,487
2023-08-18	2.900	3.190	2.760	3.000	3.000	1,136,872
2023-08-17	2.700	2.999	2.653	2.900	2.900	2,213,705
2023-08-16	2.600	2.900	2.503	2.700	2.700	611,740
2023-08-15	2.600	2.740	2.400	2.600	2.600	128,900
2023-08-14	2.500	2.600	2.500	2.500	2.500	213,912
2023-08-11	2.500	2.598	2.450	2.500	2.500	400,612
2023-08-10	2.500	2.500	2.500	2.500	2.500	81
2023-08-09	2.590	2.590	2.400	2.500	2.500	397,884
2023-08-08	2.600	2.600	2.500	2.600	2.600	278,492
2023-08-07	2.650	2.800	2.500	2.650	2.650	168,079
2023-08-04	2.650	2.680	2.577	2.650	2.650	189,353
2023-08-03	2.650	2.675	2.500	2.650	2.650	887,781
2023-08-02	2.750	2.800	2.450	2.650	2.650	2,213,710
2023-08-01	2.850	3.000	2.710	2.750	2.750	790,357
2023-07-31	2.850	3.000	2.700	2.850	2.850	1,621,308
2023-07-28	2.850	3.000	2.735	2.850	2.850	550,821
2023-07-27	2.550	2.980	2.400	2.850	2.850	1,882,687
2023-07-26	2.400	2.788	2.300	2.550	2.550	837,466
2023-07-25	2.400	2.600	2.270	2.400	2.400	648,614
2023-07-24	2.400	2.600	2.250	2.400	2.400	1,359,873
2023-07-21	2.375	2.500	2.200	2.350	2.350	1,014,357
2023-07-20	2.425	2.600	2.250	2.375	2.375	2,053,385
2023-07-19	2.250	2.600	2.100	2.425	2.425	3,818,961
2023-07-18	2.300	2.500	2.100	2.150	2.150	1,656,145
2023-07-17	2.300	2.400	2.100	2.100	2.100	557,009
2023-07-14	2.250	2.333	2.100	2.250	2.250	1,512,288
2023-07-13	2.200	2.400	2.100	2.250	2.250	856,030
2023-07-12	2.200	2.300	2.132	2.200	2.200	90,485
2023-07-11	2.200	2.228	2.132	2.200	2.200	1,632,365
2023-07-10	2.300	2.400	2.050	2.250	2.250	1,222,651
2023-07-07	2.300	2.397	2.200	2.300	2.300	933,256
2023-07-06	2.300	2.400	2.300	2.300	2.300	93,404
2023-07-05	2.300	2.398	2.200	2.300	2.300	250,688
2023-07-04	2.250	2.368	2.200	2.300	2.300	307,564

← NewerPage 14 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.