Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.300	4.370	3.700	3.900	3.522	4,770,948
2022-01-21	4.250	4.500	4.100	4.300	3.883	903,183
2022-01-20	4.250	4.445	4.055	4.250	3.838	1,101,756
2022-01-19	4.100	4.500	4.000	4.250	3.838	1,528,227
2022-01-18	4.200	4.300	4.100	4.150	3.748	1,355,886
2022-01-17	4.050	4.075	4.000	4.050	3.658	782,948
2022-01-14	4.150	4.160	3.900	4.050	3.658	2,052,634
2022-01-13	4.150	4.210	4.000	4.100	3.703	379,104
2022-01-12	4.150	4.220	4.025	4.150	3.748	745,526
2022-01-11	4.100	4.300	4.000	4.150	3.748	372,274
2022-01-10	4.200	4.300	4.000	4.100	3.703	1,303,343
2022-01-07	4.200	4.220	4.100	4.200	3.793	863,599
2022-01-06	4.200	4.400	4.100	4.200	3.793	1,241,244
2022-01-05	4.200	4.270	4.122	4.200	3.793	809,512
2022-01-04	4.200	4.300	4.125	4.200	3.793	734,550
2021-12-31	4.200	4.300	4.100	4.200	3.793	572,244
2021-12-30	4.200	4.300	4.102	4.200	3.793	449,319
2021-12-29	4.102	4.300	4.102	4.200	3.793	1,548,006
2021-12-24	4.100	4.200	4.000	4.100	3.703	312,406
2021-12-23	3.980	4.200	3.980	4.000	3.613	1,533,958
2021-12-22	3.850	3.997	3.825	3.850	3.477	722,763
2021-12-21	3.850	3.945	3.820	3.850	3.477	531,170
2021-12-20	3.950	4.000	3.715	3.850	3.477	1,453,058
2021-12-17	4.100	4.200	3.900	3.950	3.567	2,022,225
2021-12-16	4.100	4.200	4.000	4.100	3.703	362,994
2021-12-15	4.100	4.100	4.050	4.100	3.703	767,388
2021-12-14	4.100	4.198	4.100	4.100	3.703	220,000
2021-12-13	4.100	4.100	4.000	4.100	3.703	1,652,362
2021-12-10	4.100	4.200	4.015	4.100	3.703	653,813
2021-12-09	4.000	4.100	3.830	4.050	3.658	2,957,172
2021-12-08	4.000	4.050	3.960	4.000	3.613	1,119,984
2021-12-07	4.000	4.080	3.930	4.000	3.613	929,216
2021-12-06	4.050	4.100	3.900	4.000	3.613	1,712,846
2021-12-03	4.100	4.100	4.100	4.100	3.703	466,465
2021-12-02	4.150	4.300	4.020	4.210	3.802	4,795,464
2021-12-01	4.100	4.200	3.935	4.050	3.658	3,114,147
2021-11-30	4.050	4.160	3.980	4.100	3.703	1,805,052
2021-11-29	4.150	4.230	4.010	4.100	3.703	1,132,885
2021-11-26	4.150	4.300	4.010	4.150	3.748	2,991,781
2021-11-25	4.200	4.400	4.150	4.250	3.838	1,020,214
2021-11-24	4.300	4.400	4.120	4.200	3.793	4,697,472
2021-11-23	4.350	4.400	4.110	4.300	3.883	4,361,433
2021-11-22	4.600	4.700	4.300	4.400	3.974	1,578,877
2021-11-19	4.800	4.900	4.503	4.600	4.154	2,275,653
2021-11-18	4.800	4.830	4.800	4.800	4.335	15,982
2021-11-17	4.800	4.850	4.700	4.800	4.335	921,245
2021-11-16	4.800	4.825	4.725	4.800	4.335	210,731
2021-11-15	4.700	4.900	4.700	4.800	4.335	1,644,120
2021-11-12	4.700	4.790	4.610	4.700	4.245	835,034
2021-11-11	4.700	4.765	4.632	4.700	4.245	639,635
2021-11-10	4.650	4.800	4.630	4.700	4.245	614,485
2021-11-09	4.700	4.798	4.610	4.650	4.200	1,038,927
2021-11-08	4.650	4.800	4.610	4.700	4.245	1,356,784
2021-11-05	4.600	4.800	4.500	4.650	4.200	797,030
2021-11-04	4.600	4.622	4.502	4.600	4.154	185,768
2021-11-03	4.600	4.665	4.510	4.600	4.154	660,935
2021-11-02	4.650	4.725	4.550	4.600	4.154	1,700,474
2021-11-01	4.650	4.650	4.500	4.650	4.200	1,152,367
2021-10-29	4.700	4.700	4.625	4.700	4.245	351,455
2021-10-28	4.700	4.700	4.610	4.700	4.245	584,664

← NewerPage 21 of 22 · 1,262 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.