Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.100 | 3.150 | 2.800 | 2.900 | 2.900 | 2,222,984 |
| 2023-01-06 | 3.132 | 3.132 | 2.925 | 2.930 | 2.930 | 2,787,393 |
| 2023-01-05 | 3.100 | 3.300 | 3.000 | 3.150 | 3.150 | 75,403 |
| 2023-01-04 | 3.150 | 3.166 | 3.000 | 3.100 | 3.100 | 258,356 |
| 2023-01-03 | 3.100 | 3.300 | 3.000 | 3.150 | 3.150 | 1,043,091 |
| 2022-12-30 | 3.150 | 3.150 | 3.063 | 3.150 | 3.150 | 42,334 |
| 2022-12-29 | 3.150 | 3.300 | 3.075 | 3.150 | 3.150 | 359,352 |
| 2022-12-28 | 3.150 | 3.285 | 3.000 | 3.150 | 3.150 | 456,810 |
| 2022-12-23 | 2.950 | 3.320 | 2.950 | 3.150 | 3.150 | 1,483,327 |
| 2022-12-22 | 3.000 | 3.100 | 2.890 | 2.950 | 2.950 | 1,176,818 |
| 2022-12-21 | 3.100 | 3.300 | 2.960 | 3.000 | 3.000 | 409,747 |
| 2022-12-20 | 3.000 | 3.100 | 2.900 | 3.050 | 3.050 | 733,744 |
| 2022-12-19 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 761,140 |
| 2022-12-16 | 3.000 | 3.100 | 2.925 | 3.000 | 3.000 | 2,569,851 |
| 2022-12-15 | 3.400 | 3.419 | 2.911 | 3.050 | 3.050 | 5,053,712 |
| 2022-12-14 | 3.448 | 3.448 | 3.303 | 3.400 | 3.400 | 31,041 |
| 2022-12-13 | 3.500 | 3.580 | 3.300 | 3.500 | 3.500 | 160,364 |
| 2022-12-12 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 682,027 |
| 2022-12-09 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 532,307 |
| 2022-12-08 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 323,602 |
| 2022-12-07 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 76,643 |
| 2022-12-06 | 3.500 | 3.700 | 3.300 | 3.410 | 3.410 | 51,452 |
| 2022-12-05 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 267,560 |
| 2022-12-02 | 3.500 | 3.700 | 3.450 | 3.500 | 3.500 | 841,814 |
| 2022-12-01 | 3.500 | 3.700 | 3.500 | 3.500 | 3.500 | 282,122 |
| 2022-11-30 | 3.600 | 3.700 | 3.400 | 3.550 | 3.550 | 805,665 |
| 2022-11-29 | 3.500 | 3.779 | 3.500 | 3.600 | 3.600 | 2,414,232 |
| 2022-11-28 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 94,384 |
| 2022-11-25 | 3.350 | 3.500 | 3.330 | 3.350 | 3.350 | 53,867 |
| 2022-11-24 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 294,370 |
| 2022-11-23 | 3.350 | 3.400 | 3.210 | 3.350 | 3.350 | 680,402 |
| 2022-11-22 | 3.350 | 3.500 | 3.203 | 3.350 | 3.350 | 97,217 |
| 2022-11-21 | 3.350 | 3.500 | 3.203 | 3.350 | 3.350 | 427,100 |
| 2022-11-18 | 3.400 | 3.490 | 3.285 | 3.350 | 3.350 | 879,217 |
| 2022-11-17 | 3.350 | 3.450 | 3.330 | 3.400 | 3.400 | 731,942 |
| 2022-11-16 | 3.350 | 3.425 | 3.200 | 3.350 | 3.350 | 49,781 |
| 2022-11-15 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 218,142 |
| 2022-11-14 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 490,749 |
| 2022-11-11 | 3.210 | 3.470 | 3.210 | 3.400 | 3.400 | 2,482,936 |
| 2022-11-10 | 3.050 | 3.200 | 3.050 | 3.100 | 3.100 | 1,302,151 |
| 2022-11-09 | 3.050 | 3.100 | 3.010 | 3.050 | 3.050 | 652,153 |
| 2022-11-08 | 2.945 | 3.088 | 2.945 | 3.050 | 3.050 | 957,436 |
| 2022-11-07 | 2.850 | 3.000 | 2.850 | 2.850 | 2.850 | 1,634,473 |
| 2022-11-04 | 2.950 | 3.000 | 2.650 | 2.850 | 2.850 | 4,627,387 |
| 2022-11-03 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 673,926 |
| 2022-11-02 | 2.900 | 3.000 | 2.900 | 2.950 | 2.950 | 110,366 |
| 2022-11-01 | 3.000 | 3.100 | 2.925 | 3.000 | 3.000 | 514,621 |
| 2022-10-31 | 3.000 | 3.100 | 2.940 | 3.000 | 3.000 | 564,654 |
| 2022-10-28 | 2.900 | 3.100 | 2.871 | 3.000 | 3.000 | 606,073 |
| 2022-10-27 | 2.900 | 2.975 | 2.871 | 2.900 | 2.900 | 234,774 |
| 2022-10-26 | 2.900 | 2.970 | 2.867 | 2.900 | 2.900 | 284,390 |
| 2022-10-25 | 2.900 | 2.970 | 2.872 | 2.900 | 2.900 | 127,149 |
| 2022-10-24 | 2.900 | 2.975 | 2.860 | 2.900 | 2.900 | 350,212 |
| 2022-10-21 | 2.900 | 2.940 | 2.900 | 2.900 | 2.900 | 540,594 |
| 2022-10-20 | 3.000 | 3.000 | 2.851 | 2.900 | 2.900 | 1,361,305 |
| 2022-10-19 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,771,829 |
| 2022-10-18 | 2.900 | 3.000 | 2.899 | 3.000 | 3.000 | 1,445,199 |
| 2022-10-17 | 2.900 | 3.000 | 2.815 | 2.900 | 2.900 | 486,117 |
| 2022-10-14 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 900,333 |
| 2022-10-13 | 2.900 | 3.000 | 2.825 | 2.900 | 2.900 | 2,825,830 |
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.