AAU.L - Ariana Resources plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20204.08004.10003.92504.00004.00004,544,984
02 Jul 20204.30004.29904.00004.10004.10002,124,188
01 Jul 20204.20004.65004.04504.30004.300010,749,287
30 Jun 20203.75003.88003.71103.90003.90002,394,292
29 Jun 20204.00004.05603.67503.75003.75004,463,641
26 Jun 20204.05004.07003.92504.00004.00001,201,522
25 Jun 20204.10004.13903.98004.05004.0500809,509
24 Jun 20204.00004.17503.97504.10004.10003,261,450
23 Jun 20204.00004.09003.96804.00004.00002,765,899
22 Jun 20204.00004.10003.94004.10004.10002,937,754
19 Jun 20204.00004.05003.97504.00004.0000732,632
18 Jun 20204.00004.07003.95004.00004.00001,013,693
17 Jun 20204.05004.10003.85004.00004.00002,117,373
16 Jun 20204.05004.08803.90004.05004.05001,024,032
15 Jun 20204.10004.13003.90004.05004.05003,868,384
12 Jun 20204.10004.20003.84404.20004.20003,954,648
11 Jun 20203.80004.28003.90004.10004.100010,840,692
10 Jun 20203.95004.00003.62003.75003.75003,518,618
09 Jun 20203.95004.03803.85303.95003.95001,414,709
08 Jun 20204.00004.04003.83003.95003.95001,077,344
05 Jun 20204.12504.24503.90004.00004.00002,299,601
04 Jun 20204.05004.20004.03504.12504.12502,923,830
03 Jun 20204.05004.17504.05004.05004.05002,517,972
02 Jun 20204.05004.17003.90004.05004.05001,272,755
01 Jun 20204.00004.18003.99004.05004.05001,800,583
29 May 20204.10004.09603.84004.00004.00002,920,686
28 May 20204.05004.15004.01104.10004.10001,374,610
27 May 20204.15004.19504.00004.05004.05002,841,848
26 May 20204.20004.30003.90304.25004.25007,881,314
22 May 20203.87504.28003.81004.20004.20007,414,508
21 May 20203.95004.04003.85503.87503.87501,625,020
20 May 20203.90004.07003.80003.95003.95004,022,138
19 May 20203.95004.07903.90003.90003.90004,278,616
18 May 20203.65004.00003.67503.85003.85006,219,691
15 May 20203.40003.77003.41003.65003.650011,874,287
14 May 20203.50003.54503.37503.40003.4000924,256
13 May 20203.35003.59003.35003.50003.50003,298,714
12 May 20203.40003.44003.20003.35003.35001,386,853
11 May 20203.60003.69003.30003.40003.40004,341,197
07 May 20203.35003.57503.34003.45003.45002,137,259
06 May 20203.55003.59003.34503.35003.35002,440,092
05 May 20203.25003.57003.10003.55003.55002,961,432
04 May 20203.10003.27503.11003.25003.25001,799,354
01 May 20203.20003.48003.10003.10003.10005,258,672
30 Apr 20203.40003.54903.10103.20003.20005,111,047
29 Apr 20203.35003.54003.20003.40003.40003,752,679
28 Apr 20203.50003.54303.25003.35003.35002,436,101
27 Apr 20203.40003.55503.40003.50003.50001,169,811
24 Apr 20203.40003.55503.20503.40003.40006,881,438
23 Apr 20203.40003.70003.20003.40003.40007,930,505
22 Apr 20203.20003.25003.00003.10003.10006,441,475
21 Apr 20203.32503.29503.10003.25003.2500691,659
20 Apr 20203.35003.42503.20003.32503.32501,247,176
17 Apr 20203.35003.50003.20003.35003.35001,682,996
16 Apr 20203.45003.48503.21003.35003.35002,083,707
15 Apr 20203.65003.70003.20003.45003.45005,053,958
14 Apr 20203.30003.61003.17503.61003.61005,036,664
09 Apr 20203.05003.37003.00003.30003.30004,943,115
08 Apr 20203.05003.18402.92503.05003.05004,291,284
07 Apr 20203.00003.19002.95003.10003.10002,201,990
06 Apr 20202.95003.05502.80003.00003.00004,300,041
03 Apr 20202.95003.10002.94102.95002.95001,876,149
02 Apr 20203.00003.07702.83002.95002.95004,066,367
01 Apr 20202.80003.09502.62502.95002.95004,724,313
31 Mar 20202.80003.09002.60002.80002.80004,946,867
30 Mar 20202.65002.90002.60002.80002.80002,652,549
27 Mar 20202.80002.90002.50002.65002.65004,006,822
26 Mar 20202.75002.88002.58502.59002.59002,043,121
25 Mar 20202.65002.80002.49002.49002.49002,463,196
24 Mar 20202.15002.80002.20002.65002.65006,587,675
23 Mar 20202.15002.40002.01502.15002.15002,055,522
20 Mar 20202.15002.59002.11002.30002.30005,554,196
19 Mar 20202.25002.26001.82102.10002.10004,868,334
18 Mar 20202.20002.19501.75102.15002.15004,446,577
17 Mar 20202.05002.20001.90002.20002.20005,290,585
16 Mar 20202.45002.32501.90002.05002.05005,666,608
13 Mar 20202.35002.65002.30002.45002.45004,170,081
12 Mar 20202.70002.65002.25002.35002.35005,957,937
11 Mar 20202.75002.83502.57502.70002.7000732,063
10 Mar 20202.65002.85002.60002.75002.75003,177,047
09 Mar 20202.85002.98702.51502.60002.60003,316,998
06 Mar 20202.95003.03002.81102.95002.95001,506,335
05 Mar 20203.02502.99002.80002.95002.95001,211,034
04 Mar 20202.95003.10002.90003.00003.00001,674,546
03 Mar 20202.75003.00002.66002.95002.95002,724,666
02 Mar 20202.70002.80002.58002.75002.75002,856,221
28 Feb 20202.95002.90002.60002.70002.70005,274,538
27 Feb 20203.05003.07002.80002.95002.95002,304,390
26 Feb 20203.25003.40002.90003.05003.05008,398,149
25 Feb 20203.35003.38803.12603.25003.25002,550,356
24 Feb 20203.45003.54003.30003.40003.40004,015,431
21 Feb 20203.50003.70003.30003.45003.45009,485,425
20 Feb 20203.20003.40003.13803.30003.30003,538,562
19 Feb 20203.15003.25003.07503.20003.20001,998,639
18 Feb 20203.10003.30003.07003.20003.20004,786,162
17 Feb 20203.05003.20003.02503.10003.10001,794,049
14 Feb 20203.10003.18402.82503.05003.05003,671,080
13 Feb 20203.25003.25003.01003.07503.07503,052,063
12 Feb 20203.00003.27002.83003.25003.25004,737,873
11 Feb 20203.12503.12503.12503.12503.1250-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more