1. Share Prices

  2. Ariana Resources PLC (AAU)

1.70p-0.07 (-4.23%)05 Aug 2025, 16:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ariana Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20251.77p1.85p1.65p1.70p1,487,081
Aug 4, 20251.85p1.90p1.70p1.77p2,444,497
Aug 1, 20251.93p2.00p1.75p1.85p6,888,910
Jul 31, 20251.98p2.10p1.85p1.93p2,652,950
Jul 30, 20251.88p2.10p1.80p1.90p7,976,488
Jul 29, 20251.75p1.95p1.75p1.85p6,643,923
Jul 28, 20251.60p1.90p1.38p1.75p11,904,943
Jul 25, 20251.60p1.70p1.57p1.60p705,143
Jul 24, 20251.60p1.70p1.50p1.60p674,534
Jul 23, 20251.60p1.69p1.63p1.60p279,232
Jul 22, 20251.73p1.75p1.62p1.60p3,850,766
Jul 21, 20251.70p1.75p1.70p1.73p2,474,790
Jul 18, 20251.75p1.80p1.70p1.73p770,796
Jul 17, 20251.75p1.80p1.71p1.75p635,606
Jul 16, 20251.70p1.89p1.73p1.75p4,402,012
Jul 15, 20251.57p1.80p1.57p1.80p12,564,600
Jul 14, 20251.48p1.70p1.40p1.57p5,462,289
Jul 11, 20251.43p1.55p1.40p1.48p2,852,958
Jul 10, 20251.43p1.45p1.40p1.43p1,207,335
Jul 9, 20251.43p1.45p1.40p1.43p1,446,555
Jul 8, 20251.40p1.44p1.39p1.43p881,906
Jul 7, 20251.40p1.44p1.35p1.40p473,512
Jul 4, 20251.43p1.45p1.39p1.40p1,355,571
Jul 3, 20251.43p1.50p1.40p1.43p1,462,066
Jul 2, 20251.43p1.50p1.35p1.43p6,084,655
Jul 1, 20251.38p1.40p1.30p1.32p1,243,780
Jun 30, 20251.43p1.48p1.32p1.38p2,512,644
Jun 27, 20251.27p1.52p1.27p1.43p19,679,795
Jun 26, 20251.02p1.32p1.10p1.27p13,218,619
Jun 25, 20251.00p1.05p0.99p1.00p268,148
Jun 24, 20251.00p1.05p0.95p1.00p1,521,722
Jun 23, 20251.00p1.05p0.97p1.05p1,828,474
Jun 20, 20251.02p1.05p1.00p1.02p1,122,542
Jun 19, 20251.02p1.05p1.00p1.02p278,084
Jun 18, 20251.05p1.06p1.01p1.02p1,541,005
Jun 17, 20250.95p1.05p1.00p1.02p2,360,382
Jun 16, 20251.00p1.05p0.90p0.95p1,513,781
Jun 13, 20251.05p1.06p0.92p1.00p7,805,872
Jun 12, 20251.10p1.15p1.00p1.05p2,086,087
Jun 11, 20251.13p1.17p1.05p1.17p1,750,790
Jun 10, 20251.15p1.17p1.11p1.15p566,914
Jun 9, 20251.18p1.22p1.10p1.15p2,606,110
Jun 6, 20251.18p1.19p1.15p1.18p1,177,312
Jun 5, 20251.10p1.20p1.06p1.20p5,633,852
Jun 4, 20251.05p1.12p1.05p1.07p2,603,929
Jun 3, 20251.02p1.05p1.02p1.02p1,415,705
Jun 2, 20251.05p1.10p1.00p1.02p2,400,372
May 30, 20251.05p1.10p0.97p1.05p5,780,909
May 29, 20251.23p1.28p0.91p1.07p28,603,115
May 28, 20251.25p1.29p1.20p1.25p537,044
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.