Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.513 | 4.513 | 4.316 | 4.400 | 4.156 | 1,412,782 |
| 2022-04-19 | 4.700 | 4.700 | 4.520 | 4.650 | 4.392 | 1,276,449 |
| 2022-04-14 | 4.750 | 4.900 | 4.525 | 4.750 | 4.486 | 757,237 |
| 2022-04-13 | 4.650 | 4.890 | 4.600 | 4.750 | 4.486 | 1,198,217 |
| 2022-04-12 | 4.402 | 4.794 | 4.402 | 4.620 | 4.363 | 4,713,910 |
| 2022-04-11 | 4.400 | 4.570 | 4.300 | 4.400 | 4.156 | 1,443,087 |
| 2022-04-08 | 4.290 | 4.540 | 4.290 | 4.450 | 4.203 | 3,542,334 |
| 2022-04-07 | 4.050 | 4.382 | 3.900 | 4.250 | 4.014 | 4,891,131 |
| 2022-04-06 | 3.950 | 4.144 | 3.820 | 4.050 | 3.825 | 5,521,499 |
| 2022-04-05 | 3.950 | 4.100 | 3.900 | 3.900 | 3.683 | 938,402 |
| 2022-04-04 | 3.867 | 4.200 | 3.867 | 3.950 | 3.731 | 1,899,514 |
| 2022-04-01 | 3.800 | 3.980 | 3.760 | 3.850 | 3.636 | 2,388,100 |
| 2022-03-31 | 3.945 | 3.945 | 3.750 | 3.850 | 3.636 | 2,734,261 |
| 2022-03-30 | 3.900 | 3.990 | 3.853 | 3.950 | 3.731 | 1,177,449 |
| 2022-03-29 | 3.950 | 4.020 | 3.800 | 3.900 | 3.683 | 1,506,389 |
| 2022-03-28 | 3.950 | 4.040 | 3.915 | 3.950 | 3.731 | 1,307,769 |
| 2022-03-25 | 3.910 | 4.064 | 3.910 | 3.950 | 3.731 | 1,534,984 |
| 2022-03-24 | 3.850 | 4.079 | 3.832 | 3.850 | 3.636 | 1,164,453 |
| 2022-03-23 | 3.700 | 3.800 | 3.630 | 3.700 | 3.494 | 824,621 |
| 2022-03-22 | 3.700 | 3.750 | 3.600 | 3.700 | 3.494 | 777,247 |
| 2022-03-21 | 3.725 | 3.725 | 3.625 | 3.700 | 3.494 | 594,814 |
| 2022-03-18 | 3.850 | 3.900 | 3.700 | 3.750 | 3.542 | 839,286 |
| 2022-03-17 | 3.900 | 3.934 | 3.700 | 3.850 | 3.636 | 176,437 |
| 2022-03-16 | 3.750 | 3.840 | 3.640 | 3.750 | 3.542 | 515,935 |
| 2022-03-15 | 3.750 | 3.850 | 3.636 | 3.750 | 3.542 | 439,941 |
| 2022-03-14 | 3.750 | 3.870 | 3.750 | 3.750 | 3.542 | 1,350,000 |
| 2022-03-11 | 3.700 | 3.800 | 3.636 | 3.750 | 3.542 | 235,176 |
| 2022-03-10 | 3.815 | 3.815 | 3.625 | 3.700 | 3.494 | 1,432,875 |
| 2022-03-09 | 3.900 | 4.100 | 3.830 | 3.900 | 3.683 | 4,553,054 |
| 2022-03-08 | 3.700 | 3.990 | 3.610 | 3.900 | 3.683 | 1,076,080 |
| 2022-03-07 | 3.797 | 3.797 | 3.511 | 3.650 | 3.447 | 2,516,250 |
| 2022-03-04 | 3.900 | 3.930 | 3.625 | 3.800 | 3.589 | 2,519,848 |
| 2022-03-03 | 4.000 | 4.000 | 3.825 | 3.900 | 3.683 | 3,028,620 |
| 2022-03-02 | 3.856 | 4.100 | 3.856 | 4.000 | 3.613 | 865,755 |
| 2022-03-01 | 3.800 | 4.000 | 3.725 | 3.850 | 3.477 | 1,082,053 |
| 2022-02-28 | 3.900 | 3.900 | 3.605 | 3.800 | 3.432 | 1,427,175 |
| 2022-02-25 | 3.900 | 4.000 | 3.800 | 3.900 | 3.522 | 1,582,599 |
| 2022-02-24 | 3.700 | 3.998 | 3.600 | 3.900 | 3.522 | 2,604,847 |
| 2022-02-23 | 3.800 | 3.800 | 3.650 | 3.700 | 3.342 | 1,395,330 |
| 2022-02-22 | 3.900 | 3.930 | 3.710 | 3.900 | 3.522 | 491,318 |
| 2022-02-21 | 4.000 | 4.070 | 3.730 | 3.900 | 3.522 | 1,439,394 |
| 2022-02-18 | 3.750 | 4.070 | 3.611 | 4.000 | 3.613 | 1,860,626 |
| 2022-02-17 | 3.650 | 3.785 | 3.420 | 3.700 | 3.342 | 4,653,352 |
| 2022-02-16 | 3.550 | 3.600 | 3.400 | 3.450 | 3.116 | 1,092,479 |
| 2022-02-15 | 3.550 | 3.575 | 3.400 | 3.550 | 3.206 | 1,104,262 |
| 2022-02-14 | 3.550 | 3.700 | 3.200 | 3.410 | 3.080 | 4,708,679 |
| 2022-02-11 | 3.550 | 3.620 | 3.430 | 3.550 | 3.206 | 2,738,380 |
| 2022-02-10 | 3.550 | 3.670 | 3.508 | 3.550 | 3.206 | 1,336,801 |
| 2022-02-09 | 3.600 | 3.600 | 3.500 | 3.550 | 3.206 | 998,092 |
| 2022-02-08 | 3.650 | 3.700 | 3.500 | 3.600 | 3.251 | 1,525,343 |
| 2022-02-07 | 3.750 | 3.800 | 3.600 | 3.650 | 3.296 | 824,548 |
| 2022-02-04 | 3.750 | 3.780 | 3.715 | 3.750 | 3.387 | 1,003,564 |
| 2022-02-03 | 3.800 | 3.849 | 3.700 | 3.750 | 3.387 | 1,585,289 |
| 2022-02-02 | 3.950 | 4.100 | 3.700 | 3.800 | 3.432 | 3,165,824 |
| 2022-02-01 | 3.950 | 4.040 | 3.800 | 3.900 | 3.522 | 636,346 |
| 2022-01-31 | 3.800 | 3.870 | 3.710 | 3.780 | 3.414 | 1,269,857 |
| 2022-01-28 | 3.800 | 3.950 | 3.713 | 3.800 | 3.432 | 3,112,917 |
| 2022-01-27 | 3.850 | 3.925 | 3.713 | 3.800 | 3.432 | 848,316 |
| 2022-01-26 | 3.900 | 4.025 | 3.800 | 3.900 | 3.522 | 610,186 |
| 2022-01-25 | 3.900 | 4.040 | 3.700 | 3.900 | 3.522 | 1,535,735 |
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.