Ariana Resources (AAU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ariana Resources

Date Open High Low Close* Volume
29/06/2015 1.10p 1.21p 1.10p 1.15p 901088
26/06/2015 1.30p 1.30p 1.16p 1.22p 2516127
25/06/2015 1.30p 1.30p 1.10p 1.20p 1596365
24/06/2015 1.25p 1.30p 1.20p 1.25p 2158840
23/06/2015 1.35p 1.35p 1.20p 1.23p 3634806
22/06/2015 1.45p 1.56p 1.33p 1.35p 9258499
19/06/2015 1.25p 1.54p 1.25p 1.35p 9748158
18/06/2015 1.22p 1.25p 1.14p 1.20p 2966947
17/06/2015 1.20p 1.22p 1.10p 1.19p 2454459
16/06/2015 1.10p 1.22p 1.10p 1.15p 1174317
15/06/2015 1.18p 1.35p 1.12p 1.20p 1814810
12/06/2015 1.07p 1.17p 1.07p 1.15p 2844920
11/06/2015 1.10p 1.14p 1.07p 1.10p 345000
10/06/2015 1.15p 1.15p 1.07p 1.10p 191793
09/06/2015 1.15p 1.16p 1.01p 1.10p 672577
08/06/2015 1.15p 1.25p 1.05p 1.08p 3512994
05/06/2015 1.05p 1.16p 1.05p 1.10p 2475746
04/06/2015 1.00p 1.05p 0.95p 1.00p 2366211
03/06/2015 0.92p 1.35p 0.92p 1.08p 22163448
02/06/2015 0.85p 0.90p 0.85p 0.85p 3200000
01/06/2015 0.89p 0.90p 0.85p 0.85p 790761
29/05/2015 0.90p 0.90p 0.85p 0.85p 200000
28/05/2015 0.83p 0.88p 0.83p 0.88p 68393
27/05/2015 0.85p 0.94p 0.85p 0.85p 779598
26/05/2015 0.87p 0.88p 0.88p 0.88p 0
22/05/2015 0.87p 0.88p 0.87p 0.88p 30000
21/05/2015 0.90p 0.90p 0.88p 0.88p 399999
20/05/2015 0.87p 0.88p 0.87p 0.88p 614919
19/05/2015 0.82p 0.85p 0.82p 0.85p 1214825
18/05/2015 0.85p 0.90p 0.85p 0.90p 505000
15/05/2015 0.89p 0.92p 0.87p 0.90p 2127911
14/05/2015 0.85p 0.89p 0.85p 0.85p 1656358
13/05/2015 0.82p 0.85p 0.82p 0.85p 1025000
12/05/2015 0.80p 0.87p 0.80p 0.85p 600000
11/05/2015 0.89p 0.87p 0.85p 0.85p 0
08/05/2015 0.89p 0.89p 0.87p 0.87p 266989
07/05/2015 0.85p 0.87p 0.82p 0.87p 643000
06/05/2015 0.85p 0.93p 0.85p 0.93p 800000
05/05/2015 0.85p 0.92p 0.85p 0.88p 339588
01/05/2015 0.90p 0.95p 0.90p 0.90p 1300000
30/04/2015 0.83p 0.96p 0.83p 0.94p 168039
29/04/2015 0.90p 0.98p 0.87p 0.92p 1079941
28/04/2015 0.84p 0.94p 0.84p 0.94p 488444
27/04/2015 0.86p 0.90p 0.85p 0.90p 100514
24/04/2015 0.95p 0.90p 0.90p 0.90p 0
23/04/2015 0.95p 0.95p 0.88p 0.90p 993630
22/04/2015 0.96p 0.95p 0.95p 0.95p 0
21/04/2015 0.96p 0.96p 0.87p 0.95p 550903
20/04/2015 0.90p 1.00p 0.84p 0.90p 2842518
17/04/2015 0.90p 0.90p 0.80p 0.83p 4058182
16/04/2015 0.84p 0.93p 0.84p 0.93p 1026892
15/04/2015 0.90p 0.90p 0.86p 0.88p 1097987
14/04/2015 0.90p 0.93p 0.86p 0.93p 1870232
13/04/2015 0.90p 0.93p 0.87p 0.88p 1699972
10/04/2015 0.80p 0.93p 0.80p 0.88p 1944616
09/04/2015 0.82p 0.90p 0.80p 0.90p 1511327
08/04/2015 0.85p 0.88p 0.81p 0.87p 1898506
07/04/2015 0.86p 0.92p 0.85p 0.90p 2622235
02/04/2015 0.94p 1.00p 0.85p 0.90p 2887779
01/04/2015 0.90p 1.05p 0.81p 0.91p 10783855
31/03/2015 0.82p 0.86p 0.80p 0.84p 530760
30/03/2015 0.84p 0.86p 0.80p 0.86p 1437830
27/03/2015 0.76p 0.85p 0.76p 0.85p 400000
26/03/2015 0.81p 0.84p 0.76p 0.83p 820583
25/03/2015 0.77p 0.84p 0.77p 0.84p 4273900
24/03/2015 0.82p 0.83p 0.83p 0.83p 0
23/03/2015 0.82p 0.83p 0.77p 0.83p 397001
20/03/2015 0.80p 0.83p 0.77p 0.80p 589876
19/03/2015 0.79p 0.83p 0.77p 0.83p 1123827
18/03/2015 0.80p 0.82p 0.78p 0.78p 1159113
17/03/2015 0.85p 0.90p 0.79p 0.84p 1900000
16/03/2015 0.75p 0.85p 0.75p 0.85p 364202
13/03/2015 0.82p 0.85p 0.80p 0.85p 500000
12/03/2015 0.85p 0.85p 0.75p 0.80p 1508855
11/03/2015 0.75p 0.83p 0.83p 0.83p 0
10/03/2015 0.75p 0.84p 0.75p 0.83p 400000
09/03/2015 0.82p 0.84p 0.80p 0.84p 1428199
06/03/2015 0.75p 0.75p 0.75p 0.75p 300000
05/03/2015 0.75p 0.88p 0.75p 0.83p 428583
04/03/2015 0.75p 0.83p 0.75p 0.78p 499430
03/03/2015 0.76p 0.83p 0.76p 0.83p 1238287
02/03/2015 0.71p 0.88p 0.71p 0.85p 2002685
27/02/2015 0.77p 0.88p 0.77p 0.88p 1090684
26/02/2015 0.80p 0.84p 0.77p 0.83p 3235488
25/02/2015 0.80p 0.88p 0.80p 0.82p 2260013
24/02/2015 0.85p 0.88p 0.85p 0.88p 260884
23/02/2015 0.81p 0.91p 0.80p 0.88p 737232
20/02/2015 0.80p 0.92p 0.80p 0.89p 1136108
19/02/2015 0.92p 0.94p 0.83p 0.89p 337595
18/02/2015 0.80p 0.93p 0.80p 0.88p 2741930
17/02/2015 0.90p 0.92p 0.81p 0.92p 853809
16/02/2015 0.90p 0.94p 0.90p 0.94p 1043646
13/02/2015 0.80p 0.91p 0.78p 0.83p 1592838
12/02/2015 0.84p 0.92p 0.84p 0.90p 418420
11/02/2015 0.86p 0.90p 0.86p 0.90p 578000
10/02/2015 0.90p 0.94p 0.86p 0.88p 1230072
09/02/2015 0.97p 0.97p 0.90p 0.95p 210000
06/02/2015 1.05p 1.05p 0.88p 0.93p 1345000
05/02/2015 1.00p 1.00p 0.85p 0.99p 2546133
04/02/2015 0.76p 0.83p 0.76p 0.83p 133224
03/02/2015 0.81p 0.85p 0.81p 0.83p 100000
02/02/2015 0.90p 0.92p 0.80p 0.85p 937659
30/01/2015 0.80p 0.90p 0.80p 0.90p 10000
29/01/2015 0.81p 0.90p 0.81p 0.90p 400000
28/01/2015 0.92p 0.92p 0.81p 0.88p 291689
27/01/2015 0.82p 0.90p 0.82p 0.90p 65000
26/01/2015 0.82p 0.90p 0.81p 0.90p 177148
23/01/2015 0.90p 0.90p 0.82p 0.89p 1303528
22/01/2015 0.90p 0.93p 0.86p 0.87p 1607864
21/01/2015 0.77p 0.85p 0.77p 0.85p 334454
20/01/2015 0.86p 0.85p 0.83p 0.85p 0
19/01/2015 0.86p 0.86p 0.83p 0.83p 103040
16/01/2015 0.84p 0.85p 0.83p 0.85p 220403
15/01/2015 0.75p 0.87p 0.75p 0.85p 530511
14/01/2015 0.95p 0.95p 0.88p 0.88p 133215
13/01/2015 0.85p 0.86p 0.80p 0.82p 395454
12/01/2015 0.80p 0.85p 0.75p 0.78p 1660000
09/01/2015 0.80p 0.95p 0.80p 0.85p 1476434
08/01/2015 0.82p 0.95p 0.82p 0.88p 866509
07/01/2015 0.87p 0.88p 0.80p 0.88p 800000
06/01/2015 0.84p 0.88p 0.75p 0.88p 1473333
05/01/2015 0.80p 0.90p 0.80p 0.83p 282870
02/01/2015 0.89p 0.90p 0.88p 0.88p 0
31/12/2014 0.89p 1.00p 0.83p 0.90p 1137490
30/12/2014 0.83p 0.83p 0.83p 0.83p 62457092
29/12/2014 0.73p 0.83p 0.83p 0.83p 0
24/12/2014 0.73p 0.83p 0.73p 0.83p 344179
23/12/2014 0.73p 0.83p 0.83p 0.83p 0
22/12/2014 0.73p 0.83p 0.73p 0.83p 525000
19/12/2014 0.73p 0.83p 0.73p 0.83p 235712
18/12/2014 0.71p 0.83p 0.71p 0.83p 150000
17/12/2014 0.73p 0.83p 0.83p 0.83p 0
16/12/2014 0.73p 0.83p 0.73p 0.83p 143882
15/12/2014 0.73p 0.83p 0.73p 0.83p 8787
12/12/2014 0.73p 0.83p 0.73p 0.83p 100000
11/12/2014 0.76p 0.87p 0.73p 0.83p 1306687
10/12/2014 0.88p 0.88p 0.80p 0.88p 2678656
09/12/2014 0.85p 0.88p 0.85p 0.88p 11820
08/12/2014 0.85p 0.88p 0.85p 0.88p 57651
05/12/2014 0.85p 0.88p 0.85p 0.88p 100000
04/12/2014 0.83p 0.88p 0.80p 0.88p 170000
03/12/2014 0.85p 0.85p 0.76p 0.80p 1975000
02/12/2014 0.82p 0.90p 0.82p 0.85p 205000
01/12/2014 0.90p 0.96p 0.82p 0.90p 456839
28/11/2014 0.90p 0.90p 0.90p 0.90p 0
27/11/2014 0.90p 0.90p 0.90p 0.90p 319444
26/11/2014 0.94p 0.94p 0.90p 0.90p 107212
25/11/2014 0.80p 0.90p 0.80p 0.90p 340685
24/11/2014 0.98p 0.90p 0.90p 0.90p 0
21/11/2014 0.98p 0.98p 0.90p 0.90p 40000
20/11/2014 0.98p 0.98p 0.90p 0.90p 9500
19/11/2014 0.90p 0.95p 0.82p 0.90p 1552758
18/11/2014 0.77p 0.88p 0.77p 0.88p 80459
17/11/2014 0.95p 0.95p 0.75p 0.88p 1391546
14/11/2014 0.75p 0.83p 0.83p 0.83p 0
13/11/2014 0.75p 0.83p 0.75p 0.83p 49000
12/11/2014 0.82p 0.84p 0.74p 0.83p 609166
11/11/2014 0.77p 0.83p 0.76p 0.83p 1355579
10/11/2014 0.85p 0.85p 0.80p 0.83p 50000
07/11/2014 0.75p 0.86p 0.75p 0.80p 732380
06/11/2014 0.78p 0.88p 0.77p 0.88p 285000
05/11/2014 0.85p 0.88p 0.72p 0.88p 466310
04/11/2014 0.70p 0.80p 0.70p 0.80p 760000
03/11/2014 0.85p 0.96p 0.80p 0.80p 1185923
31/10/2014 0.85p 0.95p 0.85p 0.93p 383219
30/10/2014 0.88p 1.00p 0.85p 1.00p 299681
29/10/2014 0.85p 0.95p 0.85p 0.92p 1987852
28/10/2014 0.88p 0.95p 0.85p 0.93p 1130037
27/10/2014 0.87p 0.95p 0.87p 0.93p 100000
24/10/2014 0.95p 0.95p 0.86p 0.95p 1512133
23/10/2014 0.88p 0.90p 0.88p 0.88p 100000
22/10/2014 0.88p 0.90p 0.83p 0.90p 384590
21/10/2014 0.86p 0.88p 0.85p 0.88p 96686
20/10/2014 0.85p 0.86p 0.80p 0.85p 430326
17/10/2014 0.85p 0.85p 0.76p 0.80p 826921
16/10/2014 0.70p 0.86p 0.70p 0.80p 1165000
15/10/2014 0.70p 0.83p 0.80p 0.83p 0
14/10/2014 0.70p 0.80p 0.70p 0.80p 450000
13/10/2014 0.81p 0.85p 0.81p 0.85p 720000
10/10/2014 0.72p 0.85p 0.71p 0.85p 1708390
09/10/2014 0.75p 0.81p 0.75p 0.80p 1539097
08/10/2014 0.84p 0.85p 0.84p 0.85p 600000
07/10/2014 0.80p 0.87p 0.80p 0.83p 2886000
06/10/2014 0.82p 0.85p 0.81p 0.85p 270015
03/10/2014 0.85p 0.90p 0.78p 0.90p 527332
02/10/2014 0.81p 0.85p 0.77p 0.85p 711128
01/10/2014 0.90p 1.00p 0.77p 0.85p 1674928
30/09/2014 0.75p 0.88p 0.75p 0.83p 191771
29/09/2014 0.70p 0.84p 0.70p 0.80p 648165
26/09/2014 0.76p 0.83p 0.76p 0.83p 261075
25/09/2014 0.82p 0.84p 0.77p 0.83p 413709
24/09/2014 0.80p 0.84p 0.72p 0.84p 467316
23/09/2014 0.80p 0.80p 0.70p 0.80p 672359
22/09/2014 0.80p 0.83p 0.80p 0.83p 294000
19/09/2014 0.80p 0.85p 0.80p 0.85p 284300
18/09/2014 0.80p 0.85p 0.85p 0.85p 0
17/09/2014 0.80p 0.85p 0.85p 0.85p 0
16/09/2014 0.80p 0.85p 0.80p 0.85p 938356
15/09/2014 0.82p 0.92p 0.81p 0.85p 1085102
12/09/2014 0.88p 0.93p 0.85p 0.90p 277238

*Close Price adjusted for both dividends and splits