Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.850	2.850	2.800	2.850	2.850	452,238
2023-03-31	2.900	2.900	2.813	2.850	2.850	277,233
2023-03-30	2.900	3.000	2.813	2.900	2.900	700,885
2023-03-29	2.900	3.000	2.800	2.900	2.900	1,132,582
2023-03-28	2.900	2.980	2.800	2.900	2.900	188,871
2023-03-27	2.900	3.000	2.800	2.900	2.900	137,666
2023-03-24	2.850	3.000	2.816	2.900	2.900	747,138
2023-03-23	2.850	3.000	2.777	2.850	2.850	741,406
2023-03-22	2.850	3.000	2.765	2.850	2.850	227,206
2023-03-21	2.850	3.000	2.700	2.850	2.850	1,232,976
2023-03-20	2.850	3.000	2.850	2.850	2.850	1,266,848
2023-03-17	2.850	3.000	2.700	2.850	2.850	1,126,274
2023-03-16	2.900	3.000	2.781	2.850	2.850	1,138,185
2023-03-15	2.950	3.080	2.800	2.900	2.900	1,757,779
2023-03-14	3.100	3.300	2.800	2.900	2.900	584,272
2023-03-13	2.775	3.000	2.700	2.900	2.900	2,362,184
2023-03-10	2.620	2.680	2.620	2.650	2.650	530,123
2023-03-09	2.600	2.700	2.551	2.600	2.600	609,431
2023-03-08	2.675	2.800	2.586	2.600	2.600	420,403
2023-03-07	2.525	2.800	2.500	2.675	2.675	1,563,237
2023-03-06	2.750	2.780	2.450	2.525	2.525	11,491,423
2023-03-03	2.900	3.000	2.600	2.800	2.800	2,032,357
2023-03-02	3.000	3.100	2.900	2.900	2.900	1,067,507
2023-03-01	2.950	3.000	2.950	2.950	2.950	100
2023-02-28	2.950	3.000	2.900	2.950	2.950	380,487
2023-02-27	2.950	2.965	2.915	2.950	2.950	223,918
2023-02-24	2.875	3.000	2.800	2.950	2.950	916,469
2023-02-23	2.825	3.000	2.750	2.875	2.875	177,693
2023-02-22	2.800	3.000	2.745	2.825	2.825	1,671,511
2023-02-21	2.800	2.850	2.703	2.800	2.800	2,848,225
2023-02-20	3.000	3.100	2.700	2.800	2.800	5,627,770
2023-02-17	3.000	3.100	2.935	3.000	3.000	251,925
2023-02-16	3.000	3.100	2.900	3.000	3.000	100,245
2023-02-15	2.950	3.000	2.930	3.000	3.000	634,759
2023-02-14	3.100	3.100	2.900	2.950	2.950	5,281,297
2023-02-13	3.100	3.145	3.051	3.100	3.100	778,753
2023-02-10	3.200	3.250	3.025	3.075	3.075	2,158,963
2023-02-09	3.250	3.300	3.113	3.200	3.200	115,981
2023-02-08	3.300	3.400	3.200	3.250	3.250	658,269
2023-02-07	3.400	3.485	3.200	3.300	3.300	2,244,221
2023-02-06	3.400	3.600	3.290	3.400	3.400	259,034
2023-02-03	3.500	3.670	3.200	3.400	3.400	1,276,541
2023-02-02	3.300	3.600	3.200	3.600	3.600	1,251,270
2023-02-01	3.300	3.400	3.200	3.300	3.300	159,890
2023-01-31	3.300	3.400	3.200	3.300	3.300	783,349
2023-01-30	3.250	3.400	3.200	3.300	3.300	596,262
2023-01-27	3.250	3.300	3.201	3.250	3.250	134,509
2023-01-26	3.350	3.400	3.225	3.250	3.250	1,504,958
2023-01-25	3.500	3.700	3.300	3.350	3.350	1,711,430
2023-01-24	3.450	3.600	3.300	3.450	3.450	259,764
2023-01-23	3.350	3.600	3.300	3.450	3.450	1,172,873
2023-01-20	3.300	3.600	3.100	3.350	3.350	1,964,617
2023-01-19	3.150	3.300	3.150	3.150	3.150	930,094
2023-01-18	3.150	3.300	3.000	3.150	3.150	435,418
2023-01-17	3.150	3.290	3.091	3.150	3.150	314,557
2023-01-16	3.100	3.300	3.000	3.150	3.150	492,613
2023-01-13	3.100	3.185	3.073	3.100	3.100	679,815
2023-01-12	3.069	3.200	3.069	3.100	3.100	634,631
2023-01-11	2.980	3.100	2.980	3.050	3.050	1,589,320
2023-01-10	2.900	3.049	2.900	2.900	2.900	801,908

← NewerPage 16 of 22 · 1,270 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.