Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 4.700 | 4.800 | 4.600 | 4.700 | 4.245 | 1,855,708 |
| 2021-10-26 | 4.650 | 4.650 | 4.500 | 4.650 | 4.200 | 6,739,528 |
| 2021-10-25 | 4.650 | 4.650 | 4.440 | 4.650 | 4.200 | 988,386 |
| 2021-10-22 | 4.800 | 4.800 | 4.595 | 4.650 | 4.200 | 878,173 |
| 2021-10-21 | 4.800 | 4.800 | 4.615 | 4.800 | 4.335 | 521,395 |
| 2021-10-20 | 4.850 | 4.850 | 4.600 | 4.800 | 4.335 | 400,595 |
| 2021-10-19 | 4.750 | 5.000 | 4.725 | 4.850 | 4.380 | 3,062,030 |
| 2021-10-18 | 4.600 | 4.890 | 4.500 | 4.750 | 4.290 | 1,365,597 |
| 2021-10-15 | 4.564 | 4.750 | 4.564 | 4.600 | 4.154 | 2,926,323 |
| 2021-10-14 | 4.400 | 4.700 | 4.400 | 4.600 | 4.154 | 2,635,149 |
← NewerPage 22 of 22 · 1,270 trading days
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.