Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.950	3.029	2.830	2.900	2.900	2,106,660
2022-10-11	2.950	3.030	2.830	2.950	2.950	152,791
2022-10-10	3.050	3.100	2.930	2.950	2.950	2,464,861
2022-10-07	3.050	3.068	2.825	3.050	3.050	1,675,405
2022-10-06	3.150	3.190	2.930	3.050	3.050	1,360,543
2022-10-05	3.050	3.300	3.010	3.150	3.150	2,202,941
2022-10-04	3.250	3.300	3.005	3.050	3.050	2,271,826
2022-10-03	2.850	3.200	2.825	3.100	3.100	2,863,472
2022-09-30	2.700	2.975	2.650	2.900	2.900	1,201,667
2022-09-29	2.700	2.800	2.700	2.700	2.700	181,674
2022-09-28	2.700	2.800	2.653	2.700	2.700	946,654
2022-09-27	2.750	2.835	2.600	2.700	2.700	751,703
2022-09-26	2.600	2.790	2.520	2.750	2.750	1,784,828
2022-09-23	2.850	3.000	2.560	2.600	2.600	1,622,874
2022-09-22	2.850	3.000	2.781	2.850	2.850	171,973
2022-09-21	2.850	2.890	2.766	2.850	2.850	571,278
2022-09-20	2.850	2.930	2.775	2.850	2.850	251,111
2022-09-16	2.850	3.000	2.765	2.850	2.850	206,857
2022-09-15	2.850	2.940	2.770	2.770	2.770	665,894
2022-09-14	2.850	2.900	2.730	2.850	2.850	562,549
2022-09-13	2.850	3.000	2.800	2.950	2.950	2,155,504
2022-09-12	2.900	3.000	2.740	2.850	2.850	2,050,824
2022-09-09	2.900	3.000	2.800	2.900	2.900	545,566
2022-09-08	2.900	2.939	2.850	2.900	2.900	223,901
2022-09-07	2.900	3.090	2.829	2.900	2.900	1,254,741
2022-09-06	2.950	3.100	2.825	2.900	2.900	348,862
2022-09-05	2.950	2.970	2.825	2.950	2.950	30,447
2022-09-02	2.900	3.000	2.829	2.950	2.950	433,930
2022-09-01	2.980	2.980	2.820	2.900	2.900	991,938
2022-08-31	3.050	3.050	2.894	3.050	3.050	950,556
2022-08-30	3.050	3.200	2.938	3.050	3.050	183,580
2022-08-26	3.050	3.200	2.950	3.100	3.100	206,668
2022-08-25	2.935	3.200	2.935	3.050	3.050	521,760
2022-08-24	2.950	3.000	2.925	2.950	2.950	666,756
2022-08-23	2.950	2.975	2.812	2.950	2.950	2,268,299
2022-08-22	3.050	3.060	2.900	2.950	2.950	996,014
2022-08-19	3.148	3.148	2.920	3.050	3.050	2,911,742
2022-08-18	3.150	3.200	3.100	3.150	3.150	1,951,181
2022-08-17	3.200	3.300	3.100	3.150	2.975	1,518,306
2022-08-16	3.200	3.290	3.110	3.200	3.022	971,361
2022-08-15	3.300	3.500	3.151	3.200	3.022	633,542
2022-08-12	3.300	3.374	3.151	3.270	3.088	356,257
2022-08-11	3.300	3.500	3.255	3.300	3.117	153,699
2022-08-10	3.350	3.500	3.150	3.300	3.117	873,769
2022-08-09	3.300	3.380	3.203	3.350	3.164	1,308,332
2022-08-08	3.300	3.400	3.250	3.300	3.117	359,729
2022-08-05	3.300	3.400	3.200	3.300	3.117	739,508
2022-08-04	3.067	3.340	3.067	3.300	3.117	1,537,949
2022-08-03	3.200	3.200	3.000	3.050	2.881	1,717,489
2022-08-02	3.150	3.150	3.030	3.100	2.928	484,272
2022-08-01	3.100	3.200	3.100	3.150	2.975	1,441,974
2022-07-29	3.150	3.200	3.112	3.150	2.975	229,428
2022-07-28	3.103	3.200	3.103	3.150	2.975	311,960
2022-07-27	2.950	3.175	2.950	3.100	2.928	1,850,385
2022-07-26	3.100	3.190	2.922	2.950	2.786	5,702,426
2022-07-25	3.100	3.140	3.055	3.100	2.928	816,418
2022-07-22	3.100	3.177	3.031	3.100	2.928	1,856,144
2022-07-21	3.100	3.145	3.025	3.100	2.928	1,351,666
2022-07-20	3.288	3.288	3.012	3.100	2.928	2,552,491
2022-07-19	3.300	3.335	3.100	3.300	3.117	751,016

← NewerPage 18 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.