Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.300 | 3.400 | 3.200 | 3.300 | 3.117 | 1,618,464 |
| 2022-07-15 | 3.300 | 3.400 | 3.225 | 3.300 | 3.117 | 539,023 |
| 2022-07-14 | 3.349 | 3.349 | 3.260 | 3.300 | 3.117 | 790,858 |
| 2022-07-13 | 3.350 | 3.429 | 3.277 | 3.350 | 3.164 | 278,000 |
| 2022-07-12 | 3.350 | 3.400 | 3.281 | 3.350 | 3.164 | 2,576 |
| 2022-07-11 | 3.350 | 3.445 | 3.281 | 3.350 | 3.164 | 104,171 |
| 2022-07-08 | 3.350 | 3.500 | 3.250 | 3.350 | 3.164 | 1,166,866 |
| 2022-07-07 | 3.475 | 3.475 | 3.160 | 3.350 | 3.164 | 4,447,659 |
| 2022-07-06 | 3.530 | 3.530 | 3.430 | 3.500 | 3.306 | 725,500 |
| 2022-07-05 | 3.550 | 3.550 | 3.500 | 3.550 | 3.353 | 421,806 |
| 2022-07-04 | 3.550 | 3.740 | 3.415 | 3.550 | 3.353 | 263,881 |
| 2022-07-01 | 3.550 | 3.700 | 3.400 | 3.640 | 3.438 | 1,489,630 |
| 2022-06-30 | 3.400 | 3.570 | 3.300 | 3.550 | 3.353 | 2,050,502 |
| 2022-06-29 | 3.500 | 3.500 | 3.220 | 3.390 | 3.202 | 2,896,003 |
| 2022-06-28 | 3.500 | 3.600 | 3.400 | 3.475 | 3.282 | 778,892 |
| 2022-06-27 | 3.600 | 3.675 | 3.430 | 3.500 | 3.306 | 3,350,264 |
| 2022-06-24 | 3.600 | 3.696 | 3.580 | 3.600 | 3.400 | 368,517 |
| 2022-06-23 | 3.600 | 3.700 | 3.575 | 3.600 | 3.400 | 635,426 |
| 2022-06-22 | 3.600 | 3.643 | 3.600 | 3.600 | 3.400 | 184,379 |
| 2022-06-21 | 3.700 | 3.700 | 3.500 | 3.600 | 3.400 | 912,646 |
| 2022-06-20 | 3.690 | 3.690 | 3.600 | 3.600 | 3.400 | 393,027 |
| 2022-06-17 | 3.700 | 3.770 | 3.550 | 3.700 | 3.494 | 1,955,389 |
| 2022-06-16 | 3.750 | 3.900 | 3.600 | 3.700 | 3.494 | 1,063,059 |
| 2022-06-15 | 3.750 | 3.790 | 3.600 | 3.750 | 3.542 | 1,217,923 |
| 2022-06-14 | 3.750 | 3.830 | 3.675 | 3.750 | 3.542 | 904,966 |
| 2022-06-13 | 3.750 | 3.970 | 3.700 | 3.900 | 3.683 | 1,908,501 |
| 2022-06-10 | 3.790 | 3.790 | 3.625 | 3.750 | 3.542 | 318,233 |
| 2022-06-09 | 3.849 | 3.849 | 3.702 | 3.800 | 3.589 | 922,846 |
| 2022-06-08 | 3.850 | 3.990 | 3.764 | 3.900 | 3.683 | 1,005,000 |
| 2022-06-07 | 3.850 | 3.970 | 3.760 | 3.850 | 3.636 | 400,739 |
| 2022-06-06 | 3.850 | 3.886 | 3.740 | 3.800 | 3.589 | 483,456 |
| 2022-06-01 | 3.800 | 4.000 | 3.630 | 3.850 | 3.636 | 1,560,752 |
| 2022-05-31 | 3.800 | 3.926 | 3.788 | 3.800 | 3.589 | 316,370 |
| 2022-05-30 | 3.800 | 3.935 | 3.726 | 3.800 | 3.589 | 370,465 |
| 2022-05-27 | 3.800 | 3.935 | 3.701 | 3.800 | 3.589 | 205,000 |
| 2022-05-26 | 3.800 | 3.935 | 3.675 | 3.800 | 3.589 | 1,529,133 |
| 2022-05-25 | 3.701 | 3.898 | 3.701 | 3.800 | 3.589 | 724,677 |
| 2022-05-24 | 3.700 | 3.780 | 3.664 | 3.700 | 3.494 | 214,208 |
| 2022-05-23 | 3.650 | 3.790 | 3.635 | 3.700 | 3.494 | 463,000 |
| 2022-05-20 | 3.700 | 3.800 | 3.650 | 3.650 | 3.447 | 525,518 |
| 2022-05-19 | 3.740 | 3.740 | 3.616 | 3.700 | 3.494 | 1,143,091 |
| 2022-05-18 | 3.900 | 3.900 | 3.725 | 3.800 | 3.589 | 478,348 |
| 2022-05-17 | 3.875 | 4.000 | 3.800 | 3.900 | 3.683 | 552,226 |
| 2022-05-16 | 3.875 | 3.930 | 3.800 | 3.875 | 3.660 | 576,635 |
| 2022-05-13 | 3.575 | 3.938 | 3.489 | 3.875 | 3.660 | 1,428,487 |
| 2022-05-12 | 3.575 | 3.750 | 3.453 | 3.575 | 3.376 | 1,151,328 |
| 2022-05-11 | 3.625 | 3.700 | 3.563 | 3.625 | 3.424 | 1,343,698 |
| 2022-05-10 | 3.850 | 3.859 | 3.520 | 3.625 | 3.424 | 1,824,333 |
| 2022-05-09 | 3.900 | 4.000 | 3.700 | 3.850 | 3.636 | 1,169,113 |
| 2022-05-06 | 3.900 | 4.000 | 3.840 | 3.900 | 3.683 | 470,411 |
| 2022-05-05 | 4.100 | 4.100 | 3.800 | 3.900 | 3.683 | 1,475,103 |
| 2022-05-04 | 4.100 | 4.120 | 4.000 | 4.100 | 3.872 | 319,151 |
| 2022-05-03 | 4.150 | 4.179 | 4.000 | 4.100 | 3.872 | 484,069 |
| 2022-04-29 | 4.150 | 4.185 | 4.080 | 4.150 | 3.919 | 480,017 |
| 2022-04-28 | 4.100 | 4.200 | 4.100 | 4.150 | 3.919 | 1,358,850 |
| 2022-04-27 | 4.125 | 4.125 | 4.000 | 4.100 | 3.872 | 847,500 |
| 2022-04-26 | 4.150 | 4.196 | 4.070 | 4.150 | 3.919 | 490,178 |
| 2022-04-25 | 4.150 | 4.220 | 4.060 | 4.150 | 3.919 | 1,292,112 |
| 2022-04-22 | 4.270 | 4.270 | 4.002 | 4.150 | 3.919 | 4,172,666 |
| 2022-04-21 | 4.370 | 4.370 | 4.200 | 4.300 | 4.061 | 1,422,281 |
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.