UK Markets close in 3 hrs 29 mins

Ariana Resources plc (AAU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.2650-0.2350 (-6.71%)
As of 12:11PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20223.46003.47503.16003.26503.26503,426,136
06 Jul 20223.55003.53003.43003.50003.5000725,500
05 Jul 20223.55003.52803.50003.55003.5500421,806
04 Jul 20223.55003.74003.41503.55003.5500263,881
01 Jul 20223.55003.70003.40003.64003.64001,489,630
30 Jun 20223.40003.57003.30003.55003.55002,050,502
29 Jun 20223.50003.50003.22003.39003.39002,896,003
28 Jun 20223.50003.60003.40003.47503.4750778,892
27 Jun 20223.60003.67503.43003.50003.50003,350,264
24 Jun 20223.60003.69603.58003.60003.6000368,517
23 Jun 20223.60003.70003.57503.60003.6000635,426
22 Jun 20223.60003.64303.62003.60003.6000184,379
21 Jun 20223.70003.70003.50003.60003.6000912,646
20 Jun 20223.70003.69003.60003.60003.6000393,027
17 Jun 20223.70003.77003.55003.70003.70001,955,389
16 Jun 20223.75003.90003.60003.70003.70001,063,059
15 Jun 20223.75003.79003.60003.75003.75001,217,923
14 Jun 20223.75003.83003.67503.75003.7500904,966
13 Jun 20223.75003.97003.70003.90003.90001,908,501
10 Jun 20223.80003.79003.62503.75003.7500318,233
09 Jun 20223.90003.84903.70203.80003.8000922,846
08 Jun 20223.85003.99003.76403.90003.90001,005,000
07 Jun 20223.85003.97003.76003.85003.8500400,739
06 Jun 20223.85003.88603.74003.80003.8000483,456
01 Jun 20223.80004.00003.63003.85003.85001,560,752
31 May 20223.80003.92603.78803.80003.8000316,370
30 May 20223.80003.93503.72603.80003.8000370,465
27 May 20223.80003.93503.70103.80003.8000205,000
26 May 20223.80003.93503.67503.80003.80001,529,133
25 May 20223.70003.89803.70103.80003.8000724,677
24 May 20223.70003.78003.66403.70003.7000214,208
23 May 20223.65003.79003.63503.70003.7000463,000
20 May 20223.70003.80003.66003.65003.6500525,518
19 May 20223.80003.74003.61603.70003.70001,143,091
18 May 20223.90003.90003.72503.80003.8000478,348
17 May 20223.87504.00003.80003.90003.9000552,226
16 May 20223.87503.93003.80003.87503.8750576,635
13 May 20223.57503.93803.48903.87503.87501,428,487
12 May 20223.57503.75003.45303.57503.57501,151,328
11 May 20223.62503.70003.56303.62503.62501,343,698
10 May 20223.85003.85903.52003.62503.62501,824,333
09 May 20223.90004.00003.70003.85003.85001,169,113
06 May 20223.90004.00003.84003.90003.9000470,411
05 May 20224.10004.10003.80003.90003.90001,475,103
04 May 20224.10004.12004.00004.10004.1000319,151
03 May 20224.15004.17904.00004.10004.1000484,069
29 Apr 20224.15004.18504.08004.15004.1500480,017
28 Apr 20224.10004.20004.10004.15004.15001,358,850
27 Apr 20224.15004.12504.00004.10004.1000847,500
26 Apr 20224.15004.19604.07004.15004.1500490,178
25 Apr 20224.15004.22004.06004.15004.15001,292,112
22 Apr 20224.30004.27004.00204.15004.15004,172,666
21 Apr 20224.40004.37004.20004.30004.30001,422,281
20 Apr 20224.65004.51304.31604.40004.40001,412,782
19 Apr 20224.70004.70004.52004.65004.65001,276,449
14 Apr 20224.75004.90004.52504.75004.7500757,237
13 Apr 20224.65004.89004.60004.75004.75001,198,217
12 Apr 20224.40004.79404.40204.62004.62004,713,910
11 Apr 20224.40004.57004.30004.40004.40001,443,087
08 Apr 20224.25004.54004.29004.45004.45003,542,334
07 Apr 20224.05004.38203.90004.25004.25004,891,131
06 Apr 20223.95004.14403.82004.05004.05005,521,499
05 Apr 20223.95004.10003.90003.90003.9000938,402
04 Apr 20223.85004.20003.86703.95003.95001,899,514
01 Apr 20223.80003.98003.76003.85003.85002,388,100
31 Mar 20224.00003.94503.75003.85003.85002,734,261
30 Mar 20223.90003.99003.85303.95003.95001,177,449
29 Mar 20223.95004.02003.80003.90003.90001,506,389
28 Mar 20223.95004.04003.91503.95003.95001,307,769
25 Mar 20223.85004.06403.91003.95003.95001,534,984
24 Mar 20223.85004.07903.83203.85003.85001,164,453
23 Mar 20223.70003.80003.63003.70003.7000824,621
22 Mar 20223.70003.75003.60003.70003.7000777,247
21 Mar 20223.75003.72503.62503.70003.7000594,814
18 Mar 20223.85003.90003.70003.75003.7500839,286
17 Mar 20223.90003.93403.70003.85003.8500176,437
16 Mar 20223.75003.84003.64003.75003.7500515,935
15 Mar 20223.75003.85003.63603.75003.7500439,941
14 Mar 20223.75003.87003.75003.75003.75001,350,000
11 Mar 20223.70003.80003.63603.75003.7500235,176
10 Mar 20223.85003.81503.62503.70003.70001,432,875
09 Mar 20223.90004.10003.83003.90003.90004,553,059
08 Mar 20223.70003.99003.61003.90003.90001,076,080
07 Mar 20223.80003.79703.51103.65003.65002,516,250
04 Mar 20223.90003.93003.62503.80003.80002,519,848
03 Mar 20224.00004.00003.82503.90003.90003,028,620
03 Mar 20220.175 Dividend
02 Mar 20223.85004.10003.85604.00003.8250865,755
01 Mar 20223.80004.00003.72503.85003.68161,082,053
28 Feb 20223.90003.90003.60503.80003.63371,427,175
25 Feb 20223.90004.00003.80003.90003.72941,582,599
24 Feb 20223.70003.99803.60003.90003.72942,604,847
23 Feb 20223.90003.80003.65003.70003.53811,395,330
22 Feb 20223.90003.93003.71003.90003.7294491,318
21 Feb 20224.00004.07003.73003.90003.72941,439,394
18 Feb 20223.75004.07003.61104.00003.82501,860,626
17 Feb 20223.65003.78503.42003.70003.53814,653,352
16 Feb 20223.55003.60003.40003.45003.29911,092,479
15 Feb 20223.55003.57503.40003.55003.39471,104,262
14 Feb 20223.55003.70003.20003.41003.26084,708,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...