Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.600 | 2.700 | 2.500 | 2.550 | 2.550 | 278,556 |
| 2024-11-27 | 2.600 | 2.698 | 2.580 | 2.600 | 2.600 | 2,115,525 |
| 2024-11-26 | 2.550 | 2.700 | 2.545 | 2.600 | 2.600 | 4,742,469 |
| 2024-11-25 | 2.450 | 2.600 | 2.401 | 2.450 | 2.450 | 433,465 |
| 2024-11-22 | 2.400 | 2.500 | 2.300 | 2.500 | 2.500 | 2,535,752 |
| 2024-11-21 | 2.400 | 2.465 | 2.335 | 2.400 | 2.400 | 1,062,176 |
| 2024-11-20 | 2.350 | 2.500 | 2.330 | 2.400 | 2.400 | 246,030 |
| 2024-11-19 | 2.450 | 2.500 | 2.320 | 2.350 | 2.350 | 3,072,216 |
| 2024-11-18 | 2.500 | 2.600 | 2.315 | 2.450 | 2.450 | 5,182,033 |
| 2024-11-15 | 2.500 | 2.542 | 2.462 | 2.500 | 2.500 | 248,366 |
| 2024-11-14 | 2.500 | 2.545 | 2.461 | 2.500 | 2.500 | 69,670 |
| 2024-11-13 | 2.450 | 2.480 | 2.350 | 2.410 | 2.410 | 349,764 |
| 2024-11-12 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 2,237,007 |
| 2024-11-11 | 2.750 | 2.760 | 2.336 | 2.410 | 2.410 | 8,078,117 |
| 2024-11-08 | 2.750 | 2.795 | 2.700 | 2.750 | 2.750 | 655,194 |
| 2024-11-07 | 2.775 | 2.800 | 2.700 | 2.750 | 2.750 | 1,328,320 |
| 2024-11-06 | 2.775 | 2.843 | 2.775 | 2.775 | 2.775 | 116,077 |
| 2024-11-05 | 2.775 | 2.850 | 2.775 | 2.775 | 2.775 | 601,359 |
| 2024-11-04 | 2.750 | 2.850 | 2.702 | 2.775 | 2.775 | 1,304,890 |
| 2024-11-01 | 2.790 | 2.900 | 2.790 | 2.900 | 2.900 | 613,891 |
| 2024-10-31 | 2.775 | 2.840 | 2.739 | 2.750 | 2.750 | 1,362,176 |
| 2024-10-30 | 2.850 | 3.045 | 2.736 | 2.775 | 2.775 | 8,272,288 |
| 2024-10-29 | 2.900 | 3.068 | 2.800 | 2.850 | 2.850 | 7,295,561 |
| 2024-10-28 | 2.650 | 3.000 | 2.650 | 2.900 | 2.900 | 9,095,679 |
| 2024-10-25 | 2.521 | 2.750 | 2.521 | 2.750 | 2.750 | 3,857,806 |
| 2024-10-24 | 2.356 | 2.599 | 2.356 | 2.550 | 2.550 | 1,955,860 |
| 2024-10-23 | 2.225 | 2.385 | 2.220 | 2.350 | 2.350 | 3,562,498 |
| 2024-10-22 | 2.200 | 2.299 | 2.200 | 2.225 | 2.225 | 2,829,449 |
| 2024-10-21 | 2.120 | 2.300 | 2.120 | 2.175 | 2.175 | 3,880,778 |
| 2024-10-18 | 2.000 | 2.189 | 2.000 | 2.075 | 2.075 | 4,055,985 |
| 2024-10-17 | 2.000 | 2.045 | 1.993 | 2.000 | 2.000 | 161,234 |
| 2024-10-16 | 2.000 | 2.050 | 1.950 | 2.000 | 2.000 | 139,681 |
| 2024-10-15 | 2.000 | 2.090 | 1.992 | 2.000 | 2.000 | 584,894 |
| 2024-10-14 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 516,460 |
| 2024-10-11 | 2.000 | 2.050 | 1.950 | 2.000 | 2.000 | 3,255,246 |
| 2024-10-10 | 2.000 | 2.015 | 1.987 | 2.000 | 2.000 | 60,470 |
| 2024-10-09 | 2.000 | 2.050 | 1.987 | 2.000 | 2.000 | 297,681 |
| 2024-10-08 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 24,399 |
| 2024-10-07 | 2.000 | 2.050 | 1.950 | 2.000 | 2.000 | 210,461 |
| 2024-10-04 | 2.000 | 2.050 | 1.950 | 2.000 | 2.000 | 1,372,045 |
| 2024-10-03 | 2.000 | 2.000 | 1.956 | 2.000 | 2.000 | 4,720 |
| 2024-10-02 | 2.025 | 2.100 | 1.952 | 2.000 | 2.000 | 2,164,658 |
| 2024-10-01 | 2.025 | 2.100 | 1.971 | 2.025 | 2.025 | 1,234,839 |
| 2024-09-30 | 2.025 | 2.028 | 1.959 | 2.025 | 2.025 | 604,322 |
| 2024-09-27 | 1.975 | 2.050 | 1.950 | 2.025 | 2.025 | 3,578,242 |
| 2024-09-26 | 2.000 | 2.000 | 1.914 | 1.975 | 1.975 | 3,317,060 |
| 2024-09-25 | 2.025 | 2.100 | 1.950 | 2.025 | 2.025 | 174,153 |
| 2024-09-24 | 1.950 | 2.025 | 1.903 | 2.025 | 2.025 | 2,146,027 |
| 2024-09-23 | 1.950 | 2.000 | 1.903 | 1.950 | 1.950 | 437,059 |
| 2024-09-20 | 1.875 | 1.950 | 1.850 | 1.950 | 1.950 | 1,039,080 |
| 2024-09-19 | 1.850 | 1.900 | 1.825 | 1.875 | 1.875 | 1,294,533 |
| 2024-09-18 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 571,185 |
| 2024-09-17 | 1.850 | 1.900 | 1.825 | 1.850 | 1.850 | 521,218 |
| 2024-09-16 | 1.825 | 1.868 | 1.800 | 1.850 | 1.850 | 2,473,420 |
| 2024-09-13 | 1.800 | 1.850 | 1.800 | 1.825 | 1.825 | 964,903 |
| 2024-09-12 | 1.825 | 1.850 | 1.766 | 1.775 | 1.775 | 4,551,111 |
| 2024-09-11 | 1.875 | 1.875 | 1.817 | 1.860 | 1.860 | 1,180,467 |
| 2024-09-10 | 1.875 | 1.900 | 1.852 | 1.875 | 1.875 | 420,208 |
| 2024-09-09 | 1.875 | 1.900 | 1.853 | 1.875 | 1.875 | 80,642 |
| 2024-09-06 | 1.875 | 1.900 | 1.850 | 1.875 | 1.875 | 413,174 |
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.