UK Markets open in 2 hrs 39 mins

Ariana Resources plc (AAU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.1000-0.7000 (-14.58%)
At close: 04:25PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 20214.05004.16003.98004.10004.10001,805,052
29 Nov 20214.15004.23004.01004.10004.10001,132,885
26 Nov 20214.15004.30004.01004.15004.15002,991,781
25 Nov 20214.20004.40004.15004.25004.25001,020,214
24 Nov 20214.30004.40004.12004.20004.20004,697,472
23 Nov 20214.35004.40004.11004.30004.30004,361,433
22 Nov 20214.60004.70004.30004.40004.40001,578,877
19 Nov 20214.80004.90004.50304.60004.60002,275,653
18 Nov 20214.80004.83004.83004.80004.800015,982
17 Nov 20214.80004.85004.70004.80004.8000921,245
16 Nov 20214.80004.82504.72504.80004.8000210,731
15 Nov 20214.70004.90004.70004.80004.80001,644,120
12 Nov 20214.70004.79004.61004.70004.7000835,034
11 Nov 20214.70004.76504.63204.70004.7000639,635
10 Nov 20214.65004.80004.63004.70004.7000614,485
09 Nov 20214.70004.79804.61004.65004.65001,038,927
08 Nov 20214.65004.80004.61004.70004.70001,356,784
05 Nov 20214.60004.80004.50004.65004.6500797,030
04 Nov 20214.60004.62204.50204.60004.6000185,768
03 Nov 20214.60004.66504.51004.60004.6000660,935
02 Nov 20214.65004.72504.55004.60004.60001,700,474
01 Nov 20214.70004.69004.50004.65004.65001,152,367
29 Oct 20214.70004.69004.62504.70004.7000351,455
28 Oct 20214.70004.69004.61004.70004.7000584,664
27 Oct 20214.70004.80004.60004.70004.70001,855,708
26 Oct 20214.65004.65004.50004.65004.65001,699,528
25 Oct 20214.65004.62004.44004.65004.6500988,386
22 Oct 20214.80004.80004.59504.65004.6500878,173
21 Oct 20214.80004.79804.61504.80004.8000521,395
20 Oct 20214.85004.85004.60004.80004.8000400,595
19 Oct 20214.75005.00004.72504.85004.85003,062,030
18 Oct 20214.60004.89004.50004.75004.75001,365,597
15 Oct 20214.50004.75004.56404.60004.60002,926,323
14 Oct 20214.40004.70004.40004.60004.60002,635,149
13 Oct 20214.20004.30004.10004.20004.20002,008,114
12 Oct 20214.05004.17004.01604.20004.20002,639,217
11 Oct 20214.15004.14003.90004.05004.05001,288,778
08 Oct 20214.15004.20004.00004.15004.15001,671,946
07 Oct 20214.20004.23004.00004.15004.15004,300,750
06 Oct 20214.35004.48004.12504.20004.20002,317,647
05 Oct 20214.15004.26704.10004.20004.20002,299,050
04 Oct 20214.35004.35004.11004.15004.15004,492,732
01 Oct 20214.45004.50004.35004.35004.35001,920,884
30 Sept 20214.60004.67004.40004.45004.45002,780,510
29 Sept 20214.55004.60004.40004.45004.45002,079,185
28 Sept 20214.70004.90004.40004.45004.45001,982,539
27 Sept 20214.70004.74804.41504.70004.70005,257,455
24 Sept 20214.55004.70004.46004.59004.59004,325,759
23 Sept 20214.55004.60004.44704.55004.5500612,179
22 Sept 20214.55004.60004.44504.55004.550099,118
21 Sept 20214.55004.60004.43304.55004.5500605,005
20 Sept 20214.60004.70004.41004.55004.55001,629,723
17 Sept 20214.60004.70004.52004.60004.6000791,757
16 Sept 20214.70004.87304.51604.60004.6000923,617
15 Sept 20214.60004.63804.51604.60004.6000439,984
14 Sept 20214.60004.64504.52204.60004.6000284,830
13 Sept 20214.80004.80004.80004.80004.800097
10 Sept 20214.70004.79004.62104.70004.7000478,059
09 Sept 20214.75004.84804.61004.70004.7000635,460
08 Sept 20214.75004.87504.65304.75004.7500109,353
07 Sept 20214.70004.89004.71004.75004.7500797,462
06 Sept 20214.65004.80004.60004.70004.70001,519,806
03 Sept 20214.70004.77004.57804.65004.6500209,788
02 Sept 20214.60004.80004.47704.65004.65001,361,353
01 Sept 20214.55004.67504.42504.55004.5500205,890
31 Aug 20214.55004.70004.41504.55004.5500197,079
27 Aug 20214.50004.70004.40004.55004.5500487,971
26 Aug 20214.70004.64004.42004.50004.50003,451,957
26 Aug 20210.35 Dividend
25 Aug 20214.70004.90004.66004.70004.35001,684,911
24 Aug 20214.65004.90004.50004.70004.35003,536,389
23 Aug 20214.75004.90004.51004.65004.30372,878,306
20 Aug 20214.70004.90004.50004.75004.39634,574,546
19 Aug 20214.70004.90004.61004.70004.35002,894,774
18 Aug 20214.60004.80004.53004.65004.30375,951,069
17 Aug 20214.50004.70004.30004.55004.21121,179,309
16 Aug 20214.50004.68504.40004.55004.21121,284,249
13 Aug 20214.50004.62004.42004.50004.16491,948,861
12 Aug 20214.50004.60004.42504.50004.16491,756,912
11 Aug 20214.65004.70004.40004.50004.16492,793,271
10 Aug 20214.60004.60004.37004.40004.07233,054,536
09 Aug 20214.60004.64004.50004.50004.16491,965,857
06 Aug 20214.60004.80004.55804.60004.25742,870,754
05 Aug 20214.80004.76604.52504.60004.25744,287,534
04 Aug 20214.70004.77504.60004.80004.4426955,645
03 Aug 20214.85004.82504.60004.70004.35001,739,301
02 Aug 20214.85005.00004.70004.85004.4888461,724
30 Jul 20214.75004.85004.71504.80004.4426196,782
29 Jul 20214.90005.00004.71004.75004.3963493,649
28 Jul 20214.90004.89604.82504.90004.5351592,365
27 Jul 20215.00004.92204.85504.90004.5351217,794
26 Jul 20214.90004.95004.82504.90004.53511,711,776
23 Jul 20214.90004.98004.86004.90004.53511,022,712
22 Jul 20214.75004.90004.67504.90004.53512,478,357
21 Jul 20215.00005.00004.70004.75004.39632,707,970
20 Jul 20215.00005.11204.70004.85004.48883,964,613
19 Jul 20215.05005.00504.80004.80004.44261,106,358
16 Jul 20215.05005.05004.92005.05004.6739525,094
15 Jul 20215.00005.07004.81505.05004.67391,541,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...