UK Markets open in 6 hrs 19 mins

Ariana Resources plc (AAU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.6500-0.0500 (-1.35%)
At close: 04:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
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
11 Feb 20223.55003.62003.43003.55003.39472,738,380
10 Feb 20223.55003.67003.50803.55003.39471,336,801
09 Feb 20223.60003.60003.50003.55003.3947998,092
08 Feb 20223.65003.70003.50003.60003.44251,525,343
07 Feb 20223.75003.80003.60003.65003.4903824,548
04 Feb 20223.75003.78003.71503.75003.58591,003,564
03 Feb 20223.80003.84903.70003.75003.58591,585,289
02 Feb 20223.95004.10003.70003.80003.63373,165,824
01 Feb 20223.95004.04003.80003.90003.7294636,346
31 Jan 20223.80003.87003.71003.78003.61461,269,857
28 Jan 20223.80003.95003.71303.80003.63373,112,917
27 Jan 20223.85003.92503.71303.80003.6337848,316
26 Jan 20223.90004.02503.80003.90003.7294610,186
25 Jan 20223.90004.04003.70003.90003.72941,535,735
24 Jan 20224.30004.37003.70003.90003.72944,770,948
21 Jan 20224.25004.50004.10004.30004.1119903,183
20 Jan 20224.25004.44504.05504.25004.06411,101,756
19 Jan 20224.10004.50004.00004.25004.06411,548,227
18 Jan 20224.20004.30004.10004.15003.96841,355,886
17 Jan 20224.05004.07504.00004.05003.8728782,948
14 Jan 20224.15004.16003.90004.05003.87282,052,634
13 Jan 20224.15004.21004.00004.10003.9206379,104
12 Jan 20224.15004.22004.02504.15003.9684745,526
11 Jan 20224.10004.30004.00004.15003.9684372,274
10 Jan 20224.20004.30004.00004.10003.92061,303,343
07 Jan 20224.20004.22004.10004.20004.0162863,599
06 Jan 20224.20004.40004.10004.20004.01621,241,244
05 Jan 20224.20004.27004.12204.20004.0162809,512
04 Jan 20224.20004.30004.12504.20004.0162734,550
31 Dec 20214.20004.30004.10004.20004.0162572,244
30 Dec 20214.20004.30004.10204.20004.0162449,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...