Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Ariana Resources (AAU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2017 | 1.25p | 1.28p | 1.22p | 1.25p | 1257313 |
| 08/12/2017 | 1.23p | 1.27p | 1.21p | 1.25p | 3649691 |
| 07/12/2017 | 1.25p | 1.25p | 1.16p | 1.23p | 3685083 |
| 06/12/2017 | 1.20p | 1.21p | 1.17p | 1.20p | 741235 |
| 05/12/2017 | 1.20p | 1.22p | 1.18p | 1.20p | 1833309 |
| 04/12/2017 | 1.23p | 1.23p | 1.15p | 1.15p | 2381134 |
| 01/12/2017 | 1.28p | 1.28p | 1.21p | 1.23p | 1215873 |
| 30/11/2017 | 1.28p | 1.30p | 1.27p | 1.28p | 1195164 |
| 29/11/2017 | 1.28p | 1.29p | 1.25p | 1.28p | 2386978 |
| 28/11/2017 | 1.30p | 1.30p | 1.26p | 1.28p | 1156257 |
| 27/11/2017 | 1.30p | 1.32p | 1.25p | 1.30p | 2055204 |
| 24/11/2017 | 1.28p | 1.32p | 1.28p | 1.30p | 2796891 |
| 23/11/2017 | 1.33p | 1.33p | 1.27p | 1.28p | 1452506 |
| 22/11/2017 | 1.35p | 1.36p | 1.31p | 1.33p | 3086742 |
| 21/11/2017 | 1.35p | 1.36p | 1.33p | 1.35p | 589827 |
| 20/11/2017 | 1.40p | 1.40p | 1.00p | 1.35p | 1649610 |
| 17/11/2017 | 1.40p | 1.40p | 1.36p | 1.40p | 1303889 |
| 16/11/2017 | 1.35p | 1.40p | 1.35p | 1.40p | 503549 |
| 15/11/2017 | 1.38p | 1.39p | 1.33p | 1.35p | 2292379 |
| 14/11/2017 | 1.40p | 1.41p | 1.32p | 1.36p | 6194637 |
| 13/11/2017 | 1.40p | 1.40p | 1.33p | 1.33p | 2252196 |
| 10/11/2017 | 1.40p | 1.40p | 1.35p | 1.40p | 739342 |
| 09/11/2017 | 1.40p | 1.41p | 1.35p | 1.40p | 1503619 |
| 08/11/2017 | 1.40p | 1.41p | 1.36p | 1.40p | 1117640 |
| 07/11/2017 | 1.40p | 1.41p | 1.36p | 1.40p | 399025 |
| 06/11/2017 | 1.40p | 1.41p | 1.36p | 1.40p | 1648305 |
| 03/11/2017 | 1.38p | 1.42p | 1.37p | 1.40p | 2342493 |
| 02/11/2017 | 1.35p | 1.38p | 1.30p | 1.38p | 4204246 |
| 01/11/2017 | 1.35p | 1.37p | 1.33p | 1.35p | 2495356 |
| 31/10/2017 | 1.38p | 1.38p | 1.33p | 1.35p | 4277647 |
| 30/10/2017 | 1.40p | 1.40p | 1.35p | 1.38p | 1458415 |
| 27/10/2017 | 1.43p | 1.43p | 1.36p | 1.42p | 3271359 |
| 26/10/2017 | 1.43p | 1.44p | 1.40p | 1.43p | 1050383 |
| 25/10/2017 | 1.43p | 1.44p | 1.41p | 1.43p | 871405 |
| 24/10/2017 | 1.40p | 1.45p | 1.39p | 1.43p | 5937648 |
| 23/10/2017 | 1.45p | 1.49p | 1.37p | 1.40p | 6248529 |
| 20/10/2017 | 1.38p | 1.39p | 1.38p | 1.38p | 141597 |
| 19/10/2017 | 1.35p | 1.40p | 1.35p | 1.38p | 3697458 |
| 18/10/2017 | 1.35p | 1.38p | 1.32p | 1.35p | 3078736 |
| 17/10/2017 | 1.38p | 1.38p | 1.33p | 1.35p | 885863 |
| 16/10/2017 | 1.38p | 1.40p | 1.35p | 1.36p | 3423744 |
| 13/10/2017 | 1.38p | 1.38p | 1.36p | 1.36p | 845141 |
| 12/10/2017 | 1.40p | 1.40p | 1.33p | 1.38p | 2615184 |
| 11/10/2017 | 1.45p | 1.45p | 1.37p | 1.40p | 388652 |
| 10/10/2017 | 1.45p | 1.45p | 1.41p | 1.41p | 177302 |
| 09/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 1189264 |
| 06/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 5736255 |
| 05/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 1600730 |
| 04/10/2017 | 1.45p | 1.45p | 1.43p | 1.45p | 8306764 |
| 03/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 3074568 |
| 02/10/2017 | 1.53p | 1.53p | 1.45p | 1.45p | 2978493 |
| 29/09/2017 | 1.40p | 1.55p | 1.40p | 1.53p | 5014797 |
| 28/09/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 4133687 |
| 27/09/2017 | 1.40p | 1.43p | 1.40p | 1.43p | 657438 |
| 26/09/2017 | 1.43p | 1.43p | 1.40p | 1.40p | 1770733 |
| 25/09/2017 | 1.43p | 1.43p | 1.38p | 1.43p | 419200 |
| 22/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 2846017 |
| 21/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 405792 |
| 20/09/2017 | 1.43p | 1.43p | 1.38p | 1.38p | 1156116 |
| 19/09/2017 | 1.45p | 1.45p | 1.43p | 1.43p | 344147 |
| 18/09/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 4727233 |
| 15/09/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 276120 |
| 14/09/2017 | 1.53p | 1.53p | 1.48p | 1.48p | 1613393 |
| 13/09/2017 | 1.50p | 1.55p | 1.50p | 1.53p | 1283960 |
| 12/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 1981574 |
| 11/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 6342403 |
| 08/09/2017 | 1.50p | 1.58p | 1.50p | 1.50p | 10965035 |
| 07/09/2017 | 1.48p | 1.50p | 1.48p | 1.50p | 1105091 |
| 06/09/2017 | 1.45p | 1.48p | 1.45p | 1.48p | 2840341 |
| 05/09/2017 | 1.45p | 1.50p | 1.40p | 1.45p | 7070268 |
| 04/09/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1594120 |
| 01/09/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1510935 |
| 31/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1299891 |
| 30/08/2017 | 1.40p | 1.40p | 1.38p | 1.40p | 1042520 |
| 29/08/2017 | 1.38p | 1.40p | 1.38p | 1.40p | 2449347 |
| 25/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 1470747 |
| 24/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 1378206 |
| 23/08/2017 | 1.35p | 1.40p | 1.35p | 1.38p | 4101577 |
| 22/08/2017 | 1.38p | 1.38p | 1.35p | 1.35p | 5808308 |
| 21/08/2017 | 1.40p | 1.43p | 1.38p | 1.38p | 3796257 |
| 18/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 2305512 |
| 17/08/2017 | 1.40p | 1.40p | 1.38p | 1.38p | 1873110 |
| 16/08/2017 | 1.38p | 1.40p | 1.38p | 1.40p | 107454 |
| 15/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 652047 |
| 14/08/2017 | 1.38p | 1.40p | 1.35p | 1.38p | 1612332 |
| 11/08/2017 | 1.35p | 1.38p | 1.35p | 1.38p | 4881459 |
| 10/08/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 5330482 |
| 09/08/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1976816 |
| 08/08/2017 | 1.30p | 1.35p | 1.30p | 1.35p | 3131837 |
| 07/08/2017 | 1.33p | 1.33p | 1.28p | 1.30p | 2366770 |
| 04/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 5967917 |
| 03/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 1160857 |
| 02/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 1595887 |
| 01/08/2017 | 1.30p | 1.33p | 1.28p | 1.28p | 6330984 |
| 31/07/2017 | 1.38p | 1.38p | 1.28p | 1.30p | 2289257 |
| 28/07/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 2443664 |
| 27/07/2017 | 1.28p | 1.30p | 1.28p | 1.30p | 1575222 |
| 26/07/2017 | 1.40p | 1.35p | 1.28p | 1.28p | 2505301 |
| 25/07/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1953243 |
| 24/07/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1352327 |
| 21/07/2017 | 1.30p | 1.35p | 1.30p | 1.35p | 3270639 |
| 20/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 624110 |
| 19/07/2017 | 1.33p | 1.33p | 1.28p | 1.30p | 2335422 |
| 18/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 1976106 |
| 17/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 2984678 |
| 14/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 1504795 |
| 13/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 1625985 |
| 12/07/2017 | 1.28p | 1.33p | 1.28p | 1.33p | 882020 |
| 11/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 2727873 |
| 10/07/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 3034301 |
| 07/07/2017 | 1.30p | 1.30p | 1.28p | 1.30p | 4316819 |
| 06/07/2017 | 1.28p | 1.30p | 1.28p | 1.30p | 3686701 |
| 05/07/2017 | 1.33p | 1.33p | 1.28p | 1.28p | 2672778 |
| 04/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 2479484 |
| 03/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 12549318 |
| 30/06/2017 | 1.33p | 1.38p | 1.33p | 1.33p | 11132804 |
| 29/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 2486142 |
| 28/06/2017 | 1.35p | 1.35p | 1.33p | 1.33p | 9013413 |
| 27/06/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1894394 |
| 26/06/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 2271428 |
| 23/06/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 3430652 |
| 22/06/2017 | 1.38p | 1.38p | 1.35p | 1.35p | 0 |
| 21/06/2017 | 1.38p | 1.43p | 1.38p | 1.38p | 0 |
| 20/06/2017 | 1.45p | 1.60p | 1.33p | 1.38p | 0 |
| 19/06/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/06/2017 | 1.58p | 1.64p | 1.54p | 1.60p | 1834132 |
| 15/06/2017 | 1.65p | 1.68p | 1.55p | 1.58p | 2390701 |
| 14/06/2017 | 1.65p | 1.65p | 1.61p | 1.65p | 336563 |
| 13/06/2017 | 1.70p | 1.70p | 1.61p | 1.65p | 4014369 |
| 12/06/2017 | 1.70p | 1.70p | 1.60p | 1.65p | 3916003 |
| 09/06/2017 | 1.75p | 1.75p | 1.67p | 1.70p | 2387751 |
| 08/06/2017 | 1.75p | 1.83p | 1.70p | 1.73p | 5391381 |
| 07/06/2017 | 1.73p | 1.75p | 1.68p | 1.75p | 1704857 |
| 06/06/2017 | 1.78p | 1.82p | 1.68p | 1.73p | 2204619 |
| 05/06/2017 | 1.70p | 1.75p | 1.68p | 1.70p | 2079994 |
| 02/06/2017 | 1.75p | 1.80p | 1.67p | 1.70p | 7852663 |
| 01/06/2017 | 1.75p | 1.79p | 1.69p | 1.75p | 1157641 |
| 31/05/2017 | 1.73p | 1.78p | 1.69p | 1.75p | 1160744 |
| 30/05/2017 | 1.70p | 1.75p | 1.68p | 1.73p | 2406188 |
| 26/05/2017 | 1.65p | 1.71p | 1.65p | 1.70p | 3435307 |
| 25/05/2017 | 1.65p | 1.66p | 1.63p | 1.65p | 2174649 |
| 24/05/2017 | 1.68p | 1.68p | 1.61p | 1.65p | 999332 |
| 23/05/2017 | 1.70p | 1.73p | 1.65p | 1.68p | 2906354 |
| 22/05/2017 | 1.70p | 1.73p | 1.65p | 1.70p | 3464312 |
| 19/05/2017 | 1.75p | 1.75p | 1.69p | 1.70p | 1819278 |
| 18/05/2017 | 1.75p | 1.75p | 1.69p | 1.75p | 362201 |
| 17/05/2017 | 1.75p | 1.75p | 1.68p | 1.75p | 1542057 |
| 16/05/2017 | 1.75p | 1.75p | 1.68p | 1.73p | 3579386 |
| 15/05/2017 | 1.75p | 1.76p | 1.71p | 1.75p | 2690893 |
| 12/05/2017 | 1.70p | 1.78p | 1.70p | 1.75p | 1190203 |
| 11/05/2017 | 1.70p | 1.75p | 1.68p | 1.70p | 2052362 |
| 10/05/2017 | 1.65p | 1.72p | 1.65p | 1.70p | 4568903 |
| 09/05/2017 | 1.68p | 1.69p | 1.63p | 1.65p | 2516128 |
| 08/05/2017 | 1.70p | 1.71p | 1.66p | 1.68p | 1207370 |
| 05/05/2017 | 1.75p | 1.75p | 1.66p | 1.70p | 2451492 |
| 04/05/2017 | 1.70p | 1.75p | 1.68p | 1.75p | 2043949 |
| 03/05/2017 | 1.80p | 1.82p | 1.66p | 1.70p | 4366420 |
| 02/05/2017 | 1.75p | 1.77p | 1.70p | 1.75p | 1413264 |
| 28/04/2017 | 1.75p | 1.78p | 1.74p | 1.75p | 2170528 |
| 27/04/2017 | 1.85p | 1.95p | 1.73p | 1.75p | 6916020 |
| 26/04/2017 | 1.70p | 1.85p | 1.70p | 1.85p | 3265778 |
| 25/04/2017 | 1.73p | 1.73p | 1.68p | 1.70p | 1867211 |
| 24/04/2017 | 1.75p | 1.75p | 1.65p | 1.73p | 6449141 |
| 21/04/2017 | 1.73p | 1.75p | 1.70p | 1.75p | 1936203 |
| 20/04/2017 | 1.75p | 1.75p | 1.70p | 1.73p | 2076317 |
| 19/04/2017 | 1.75p | 1.78p | 1.70p | 1.75p | 1769243 |
| 18/04/2017 | 1.70p | 1.80p | 1.70p | 1.75p | 5066910 |
| 13/04/2017 | 1.73p | 1.74p | 1.68p | 1.70p | 3437802 |
| 12/04/2017 | 1.80p | 1.80p | 1.71p | 1.73p | 2396794 |
| 11/04/2017 | 1.80p | 1.80p | 1.73p | 1.80p | 3697437 |
| 10/04/2017 | 1.78p | 1.80p | 1.74p | 1.80p | 607348 |
| 07/04/2017 | 1.78p | 1.80p | 1.70p | 1.78p | 2037475 |
| 06/04/2017 | 1.80p | 1.82p | 1.72p | 1.78p | 3406893 |
| 05/04/2017 | 1.73p | 1.80p | 1.73p | 1.80p | 2265466 |
| 04/04/2017 | 1.80p | 1.81p | 1.71p | 1.73p | 5734256 |
| 03/04/2017 | 1.80p | 1.82p | 1.76p | 1.80p | 2687315 |
| 31/03/2017 | 1.80p | 1.85p | 1.77p | 1.80p | 1747385 |
| 30/03/2017 | 1.83p | 1.85p | 1.77p | 1.80p | 2018168 |
| 29/03/2017 | 1.83p | 1.83p | 1.75p | 1.83p | 2023420 |
| 28/03/2017 | 1.85p | 1.87p | 1.80p | 1.83p | 1914581 |
| 27/03/2017 | 1.95p | 1.96p | 1.81p | 1.85p | 6505702 |
| 24/03/2017 | 1.98p | 2.19p | 1.91p | 1.95p | 18980610 |
| 23/03/2017 | 1.88p | 1.88p | 1.84p | 1.88p | 296946 |
| 22/03/2017 | 1.85p | 1.95p | 1.83p | 1.88p | 3141962 |
| 21/03/2017 | 1.88p | 1.92p | 1.81p | 1.85p | 1963494 |
| 20/03/2017 | 1.88p | 1.94p | 1.85p | 1.88p | 1223335 |
| 17/03/2017 | 1.90p | 1.93p | 1.84p | 1.88p | 1074138 |
| 16/03/2017 | 1.88p | 1.94p | 1.84p | 1.90p | 1134088 |
| 15/03/2017 | 1.85p | 1.94p | 1.85p | 1.88p | 2143401 |
| 14/03/2017 | 1.85p | 1.90p | 1.83p | 1.85p | 1315114 |
| 13/03/2017 | 1.85p | 1.90p | 1.83p | 1.85p | 3423266 |
| 10/03/2017 | 1.85p | 1.90p | 1.82p | 1.85p | 1453119 |
| 09/03/2017 | 1.88p | 1.90p | 1.82p | 1.85p | 1797557 |
| 08/03/2017 | 1.95p | 1.95p | 1.83p | 1.88p | 3042095 |
| 07/03/2017 | 1.95p | 1.96p | 1.90p | 1.95p | 1305810 |
| 06/03/2017 | 2.00p | 2.00p | 1.87p | 1.95p | 5429948 |
| 03/03/2017 | 2.10p | 2.10p | 1.93p | 2.00p | 5395952 |
| 02/03/2017 | 2.20p | 2.20p | 2.03p | 2.10p | 7848000 |
| 01/03/2017 | 2.13p | 2.26p | 2.10p | 2.20p | 5350840 |
| 28/02/2017 | 2.08p | 2.18p | 2.08p | 2.13p | 5282698 |
*Close Price adjusted for both dividends and splits