Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.250	2.299	2.200	2.250	2.250	281,953
2023-06-30	2.300	2.300	2.205	2.250	2.250	976,840
2023-06-29	2.350	2.375	2.260	2.375	2.375	355,098
2023-06-28	2.400	2.400	2.300	2.400	2.400	204,500
2023-06-27	2.400	2.415	2.300	2.400	2.400	455,880
2023-06-26	2.400	2.500	2.333	2.400	2.400	139,895
2023-06-23	2.350	2.500	2.300	2.400	2.400	740,428
2023-06-22	2.437	2.437	2.310	2.350	2.350	1,540,102
2023-06-21	2.450	2.450	2.355	2.450	2.450	878,257
2023-06-20	2.450	2.600	2.333	2.450	2.450	329,708
2023-06-19	2.450	2.500	2.300	2.450	2.450	858,507
2023-06-16	2.450	2.500	2.300	2.400	2.400	522,837
2023-06-15	2.450	2.450	2.450	2.450	2.450	0
2023-06-14	2.450	2.470	2.300	2.450	2.450	168,555
2023-06-13	2.450	2.600	2.316	2.450	2.450	318,437
2023-06-12	2.400	2.460	2.300	2.450	2.450	1,075,419
2023-06-09	2.400	2.490	2.300	2.400	2.400	551,162
2023-06-08	2.400	2.500	2.325	2.400	2.400	714,122
2023-06-07	2.250	2.435	2.206	2.400	2.400	2,904,320
2023-06-06	2.418	2.418	2.200	2.250	2.250	3,830,722
2023-06-05	2.400	2.440	2.300	2.400	2.400	811,549
2023-06-02	2.450	2.500	2.300	2.400	2.400	1,220,407
2023-06-01	2.500	2.500	2.325	2.450	2.450	1,070,250
2023-05-31	2.500	2.500	2.425	2.500	2.500	285,949
2023-05-30	2.550	2.600	2.400	2.500	2.500	841,616
2023-05-26	2.500	2.600	2.400	2.500	2.500	385,618
2023-05-25	2.500	2.600	2.400	2.500	2.500	218,277
2023-05-24	2.500	2.600	2.400	2.500	2.500	539,944
2023-05-23	2.500	2.600	2.400	2.500	2.500	131,826
2023-05-22	2.539	2.539	2.480	2.500	2.500	1,309,574
2023-05-19	2.575	2.650	2.545	2.550	2.550	182,750
2023-05-18	2.550	2.590	2.541	2.575	2.575	166,291
2023-05-17	2.550	2.600	2.535	2.550	2.550	445,057
2023-05-16	2.550	2.698	2.500	2.550	2.550	1,105,564
2023-05-15	2.625	2.650	2.500	2.550	2.550	1,272,055
2023-05-12	2.650	2.700	2.625	2.625	2.625	267,759
2023-05-11	2.575	2.750	2.575	2.650	2.650	3,136,642
2023-05-10	2.950	3.000	2.550	2.550	2.550	6,144,871
2023-05-09	2.750	2.800	2.725	2.750	2.750	1,562,846
2023-05-05	2.765	2.765	2.750	2.750	2.750	479,413
2023-05-04	2.825	2.830	2.750	2.825	2.825	988,810
2023-05-03	2.825	2.825	2.750	2.825	2.825	445,122
2023-05-02	2.875	3.000	2.750	2.875	2.875	821,525
2023-04-28	2.875	3.000	2.753	2.875	2.875	508,440
2023-04-27	2.825	3.000	2.780	2.875	2.875	447,263
2023-04-26	2.800	2.900	2.700	2.825	2.825	1,237,604
2023-04-25	2.850	2.870	2.700	2.800	2.800	727,072
2023-04-24	2.900	3.000	2.725	2.850	2.850	1,141,946
2023-04-21	2.850	2.900	2.800	2.900	2.900	561,391
2023-04-20	2.900	2.924	2.800	2.850	2.850	986,060
2023-04-19	2.850	2.924	2.800	2.900	2.900	1,023,102
2023-04-18	2.920	2.920	2.810	2.850	2.850	1,125,748
2023-04-17	3.000	3.200	2.800	3.000	3.000	2,785,645
2023-04-14	3.000	3.000	2.823	3.000	3.000	1,308,988
2023-04-13	2.900	3.000	2.815	3.000	3.000	871,630
2023-04-12	2.970	2.970	2.853	2.900	2.900	453,914
2023-04-11	3.100	3.200	2.878	3.000	3.000	661,952
2023-04-06	2.900	3.100	2.800	3.100	3.100	4,373,110
2023-04-05	2.800	3.044	2.725	2.900	2.900	2,622,288
2023-04-04	2.840	2.840	2.700	2.800	2.800	925,154

← NewerPage 15 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.