UK markets closed

Ariana Resources plc (AAU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.6000+0.0500 (+1.96%)
At close: 03:59PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.60002.62502.52502.60002.60001,408,860
29 Apr 20242.50002.60002.40202.55002.55001,683,872
26 Apr 20242.42502.57802.21402.50002.50008,049,305
25 Apr 20242.82502.90002.20002.42502.42505,983,403
24 Apr 20242.82502.89902.75202.82502.825014,112
23 Apr 20242.82502.90002.76102.82502.8250343,588
22 Apr 20242.82502.90002.76902.82502.8250860,595
19 Apr 20242.82502.96002.75202.96002.9600564,824
18 Apr 20242.82502.89902.75202.82502.82501,075,204
17 Apr 20242.87502.89902.75202.82502.8250498,579
16 Apr 20242.95003.02002.81502.87502.87502,661,885
15 Apr 20242.85003.10002.78002.95002.95004,792,682
12 Apr 20242.55002.89902.57802.85002.85006,743,196
11 Apr 20242.60002.70002.50002.70002.70001,277,761
10 Apr 20242.55002.70002.55002.60002.60001,835,690
09 Apr 20242.40002.68002.30302.55002.55004,434,082
08 Apr 20242.25002.58002.30002.40002.40006,084,419
05 Apr 20242.25002.37002.17502.25002.2500604,947
04 Apr 20242.25002.37002.37002.25002.2500747,824
03 Apr 20242.25002.37502.20002.25002.25001,099,552
02 Apr 20242.25002.35002.17002.25002.2500536,990
28 Mar 20242.25002.40002.15502.25002.2500548,397
27 Mar 20242.25002.32502.10002.25002.25001,142,095
26 Mar 20242.25002.36802.18302.25002.2500635,137
25 Mar 20242.25002.37002.20502.15002.15001,130,505
22 Mar 20242.25002.37002.10002.25002.25001,452,044
21 Mar 20242.05002.40002.09902.30002.30002,091,912
20 Mar 20242.10002.14802.00002.05002.05002,894,398
19 Mar 20242.05002.20001.95002.10002.10002,572,114
18 Mar 20242.10002.15001.90002.05002.0500821,609
15 Mar 20242.10002.20002.00002.10002.10001,357,408
14 Mar 20242.20002.30002.03002.10002.10001,589,816
13 Mar 20242.15002.30002.10202.20002.20001,523,019
12 Mar 20242.15002.30002.00002.15002.15002,900,681
11 Mar 20241.95002.10001.91502.05002.05001,791,356
08 Mar 20241.90001.99001.82501.95001.95003,755,080
07 Mar 20241.90002.00001.81801.90001.9000327,275
06 Mar 20241.80001.89001.81501.90001.9000352,028
05 Mar 20241.80001.90001.70001.85001.8500494,351
04 Mar 20241.80001.90001.70001.80001.8000835,811
01 Mar 20241.65001.78501.69001.80001.80001,074,462
29 Feb 20241.65001.68901.60201.65001.65001,143,665
28 Feb 20241.67501.70001.61801.65001.65001,794,372
27 Feb 20241.67501.75001.61801.67501.6750359,828
26 Feb 20241.67501.75001.60001.67501.67501,256,496
23 Feb 20241.65001.78501.66801.67501.675067,549
22 Feb 20241.80001.89001.61001.65001.65003,537,158
21 Feb 20241.62501.74001.63901.72501.72503,224,325
20 Feb 20241.62501.65001.57501.62501.62502,642,647
19 Feb 20241.65001.69901.60101.62501.62501,291,978
16 Feb 20241.72501.75001.62201.65001.65001,917,762
15 Feb 20241.72501.75001.70501.72501.72501,631,409
14 Feb 20241.72501.75001.70501.72501.72501,279,193
13 Feb 20241.82501.80001.61301.72501.72508,408,051
12 Feb 20241.87501.90001.81001.82501.8250860,544
09 Feb 20241.87501.90001.82101.87501.8750805,369
08 Feb 20241.95001.92801.85001.87501.8750668,592
07 Feb 20241.95001.92801.90101.95001.950027,624
06 Feb 20241.95001.95001.90101.95001.9500286,299
05 Feb 20241.95001.93201.90001.95001.9500226,885
02 Feb 20241.95001.99501.90001.95001.95002,682,714
01 Feb 20241.95002.00001.90001.95001.9500331,244
31 Jan 20241.95002.00001.90001.95001.95001,631,274
30 Jan 20241.97502.04001.90101.92501.92501,263,803
29 Jan 20241.97501.97001.95001.97501.9750237,769
26 Jan 20241.97502.00001.95801.97501.9750736,577
25 Jan 20241.97502.00001.95801.97501.9750362,586
24 Jan 20241.97502.00002.00001.97501.975075
23 Jan 20241.97502.00001.95001.97501.9750357,299
22 Jan 20241.97502.00001.95001.97501.9750519,914
19 Jan 20242.05002.08001.95101.97501.97504,391,366
18 Jan 20242.10002.19902.00002.05002.05003,753,504
17 Jan 20242.35002.32002.00002.10002.10001,678,283
16 Jan 20242.25002.30002.29002.25002.2500124,229
15 Jan 20242.23802.45002.20002.25002.25001,561,081
12 Jan 20242.30002.45002.10002.35002.35001,994,696
11 Jan 20242.30002.40002.32002.32002.320046,500
10 Jan 20242.35002.36702.20202.30002.30001,322,299
09 Jan 20242.30002.36702.36702.35002.3500261,429
08 Jan 20242.35002.37802.21302.30002.3000173,264
05 Jan 20242.40002.50002.20002.35002.3500650,548
04 Jan 20242.40002.40002.31002.40002.4000908,736
03 Jan 20242.35002.50002.20002.40002.40001,574,631
02 Jan 20242.25002.40002.13002.35002.35002,358,085
29 Dec 20232.25002.34502.15502.25002.2500234,986
28 Dec 20232.25002.30002.11302.25002.250039,329
27 Dec 20232.20002.30002.11302.25002.25001,078,680
22 Dec 20232.20002.29002.10502.20002.2000764,811
21 Dec 20232.15002.30002.14802.20002.2000923,363
20 Dec 20232.15002.20002.00002.10002.10001,171,822
19 Dec 20232.15002.17502.10602.15002.15001,062,037
18 Dec 20232.15002.15002.10502.15002.1500373,255
15 Dec 20232.10002.17502.04102.15002.1500661,355
14 Dec 20232.10002.20002.16702.10002.1000217,612
13 Dec 20232.10002.20002.00002.10002.1000204,377
12 Dec 20232.10002.08802.06102.10002.10006,500
11 Dec 20232.10002.19002.03602.10002.1000349,754
08 Dec 20232.25002.28802.03202.10002.10003,568,251
07 Dec 20232.20002.40002.22502.25002.2500124,743
06 Dec 20232.20002.40802.10002.20002.20001,245,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...