Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/09/2014 0.85p 0.93p 0.85p 0.93p 200000
10/09/2014 0.90p 0.93p 0.85p 0.93p 1129914
09/09/2014 0.87p 0.93p 0.87p 0.93p 350298
08/09/2014 0.90p 0.94p 0.85p 0.93p 1313298
05/09/2014 0.95p 0.99p 0.90p 0.98p 1845928
04/09/2014 0.90p 0.95p 0.90p 0.93p 374367
03/09/2014 0.93p 0.95p 0.93p 0.93p 190000
02/09/2014 0.93p 0.93p 0.85p 0.93p 438015
01/09/2014 0.83p 0.98p 0.83p 0.98p 481620
29/08/2014 0.85p 0.98p 0.85p 0.98p 538459
28/08/2014 0.95p 0.98p 0.93p 0.93p 0
27/08/2014 0.95p 0.98p 0.82p 0.98p 669607
26/08/2014 0.83p 0.98p 0.83p 0.98p 707273
22/08/2014 0.85p 0.98p 0.82p 0.98p 115714
21/08/2014 0.85p 0.98p 0.81p 0.98p 974888
20/08/2014 0.99p 1.05p 0.98p 1.05p 69702
19/08/2014 0.88p 1.05p 0.88p 1.05p 150000
18/08/2014 0.90p 0.96p 0.90p 0.91p 1120098
15/08/2014 0.87p 0.95p 0.87p 0.95p 20000
14/08/2014 0.93p 0.98p 0.87p 0.95p 2143490
13/08/2014 0.90p 1.04p 0.90p 0.98p 3130911
12/08/2014 0.97p 1.03p 0.92p 0.98p 1336794
11/08/2014 1.03p 1.14p 0.97p 1.03p 2363960
08/08/2014 1.03p 1.13p 0.91p 1.09p 1257559
07/08/2014 1.01p 1.07p 1.01p 1.07p 575038
06/08/2014 1.00p 1.15p 0.92p 1.08p 5220380
05/08/2014 1.20p 1.39p 1.00p 1.10p 8878625
04/08/2014 1.37p 1.43p 1.18p 1.23p 19497776
01/08/2014 1.20p 1.27p 1.02p 1.18p 8756409
31/07/2014 0.90p 1.39p 0.88p 1.15p 33434562
30/07/2014 0.85p 0.90p 0.85p 0.88p 1417179
29/07/2014 0.80p 0.85p 0.80p 0.85p 100000
28/07/2014 0.90p 0.93p 0.88p 0.88p 29781
25/07/2014 0.90p 0.93p 0.80p 0.93p 263958
24/07/2014 0.80p 0.90p 0.80p 0.90p 0
23/07/2014 0.80p 0.85p 0.80p 0.85p 450000
22/07/2014 0.80p 0.83p 0.78p 0.83p 2831962
21/07/2014 0.81p 0.85p 0.81p 0.85p 285000
18/07/2014 0.80p 0.85p 0.80p 0.85p 880000
17/07/2014 0.85p 0.88p 0.80p 0.85p 477167
16/07/2014 0.80p 0.88p 0.78p 0.88p 1701759
15/07/2014 0.80p 0.85p 0.80p 0.85p 197400
14/07/2014 0.80p 0.87p 0.80p 0.85p 316608
11/07/2014 0.78p 0.85p 0.78p 0.84p 1308388
10/07/2014 0.84p 0.85p 0.84p 0.85p 25000
09/07/2014 0.84p 0.85p 0.83p 0.83p 83929
08/07/2014 0.80p 0.83p 0.75p 0.83p 400000
07/07/2014 0.81p 0.88p 0.81p 0.85p 151528
04/07/2014 0.81p 0.88p 0.81p 0.88p 110000
03/07/2014 0.82p 0.87p 0.82p 0.85p 441560
02/07/2014 0.85p 0.87p 0.82p 0.85p 6248308
01/07/2014 0.86p 0.89p 0.80p 0.85p 1369405
30/06/2014 0.80p 0.85p 0.80p 0.85p 1194226
27/06/2014 0.76p 0.83p 0.76p 0.80p 624509
26/06/2014 0.80p 0.88p 0.80p 0.83p 0
25/06/2014 0.80p 0.88p 0.80p 0.85p 220000
24/06/2014 0.86p 0.90p 0.80p 0.88p 135000
23/06/2014 0.83p 0.90p 0.80p 0.90p 431102
20/06/2014 0.80p 0.80p 0.78p 0.80p 519605
19/06/2014 0.75p 0.78p 0.75p 0.78p 1200000
18/06/2014 0.75p 0.78p 0.70p 0.75p 8949108
17/06/2014 0.85p 0.89p 0.73p 0.80p 852863
16/06/2014 0.76p 0.85p 0.76p 0.85p 600000
13/06/2014 0.70p 0.80p 0.70p 0.80p 463043
12/06/2014 0.70p 0.80p 0.70p 0.78p 8000
11/06/2014 0.73p 0.80p 0.73p 0.80p 300000
10/06/2014 0.75p 0.80p 0.75p 0.80p 1413306
09/06/2014 0.75p 0.83p 0.75p 0.83p 192000
06/06/2014 0.80p 0.88p 0.76p 0.80p 844029
05/06/2014 0.85p 0.87p 0.80p 0.80p 2742635
04/06/2014 0.80p 0.99p 0.76p 0.82p 4131305
03/06/2014 0.80p 0.93p 0.79p 0.79p 1181625
02/06/2014 0.85p 0.93p 0.81p 0.93p 785444
30/05/2014 0.90p 0.93p 0.84p 0.93p 723397
29/05/2014 0.75p 0.99p 0.75p 0.90p 2945988
28/05/2014 0.75p 0.85p 0.75p 0.85p 446776
27/05/2014 0.75p 0.78p 0.75p 0.78p 145000
23/05/2014 0.76p 0.79p 0.76p 0.79p 65280
22/05/2014 0.80p 0.85p 0.76p 0.85p 340000
21/05/2014 0.80p 0.85p 0.80p 0.80p 674102
20/05/2014 0.75p 0.85p 0.75p 0.85p 315000
19/05/2014 0.75p 0.83p 0.75p 0.83p 120000
16/05/2014 0.75p 0.83p 0.75p 0.83p 136000
15/05/2014 0.75p 0.88p 0.75p 0.78p 976687
14/05/2014 0.75p 0.88p 0.75p 0.88p 240000
13/05/2014 0.75p 0.93p 0.75p 0.93p 117196
12/05/2014 0.95p 0.95p 0.93p 0.93p 6000
09/05/2014 0.75p 0.85p 0.75p 0.85p 575652
08/05/2014 0.75p 0.80p 0.70p 0.80p 3606218
07/05/2014 0.75p 0.80p 0.75p 0.75p 853526
06/05/2014 0.85p 0.85p 0.77p 0.85p 235429
02/05/2014 0.95p 0.95p 0.77p 0.95p 719500
01/05/2014 0.83p 0.93p 0.79p 0.90p 1805197
30/04/2014 0.82p 0.85p 0.81p 0.85p 915063
29/04/2014 0.80p 0.83p 0.77p 0.83p 885000
28/04/2014 0.70p 0.84p 0.70p 0.80p 405353
25/04/2014 0.73p 0.83p 0.70p 0.80p 425000
24/04/2014 0.73p 0.83p 0.73p 0.83p 16000
23/04/2014 0.78p 0.83p 0.75p 0.83p 454667
22/04/2014 0.75p 0.84p 0.75p 0.83p 531975
17/04/2014 0.84p 0.84p 0.78p 0.83p 95360
16/04/2014 0.80p 0.83p 0.80p 0.83p 399443
15/04/2014 0.80p 0.95p 0.72p 0.80p 2761199
14/04/2014 0.80p 0.95p 0.80p 0.95p 736234
11/04/2014 0.80p 0.93p 0.80p 0.93p 125000
10/04/2014 0.80p 0.93p 0.80p 0.93p 164531
09/04/2014 0.87p 0.93p 0.85p 0.93p 0
08/04/2014 0.87p 0.88p 0.85p 0.85p 100000
07/04/2014 0.95p 0.95p 0.88p 0.88p 12848
04/04/2014 0.80p 0.95p 0.78p 0.95p 1736172
03/04/2014 0.80p 0.88p 0.75p 0.86p 5043625
02/04/2014 0.85p 0.88p 0.80p 0.88p 760056
01/04/2014 0.90p 0.90p 0.85p 0.90p 234879
31/03/2014 0.85p 0.90p 0.85p 0.85p 600000
28/03/2014 0.85p 0.90p 0.85p 0.90p 557290
27/03/2014 0.90p 0.93p 0.85p 0.90p 362593
26/03/2014 0.95p 0.98p 0.90p 0.90p 100000
25/03/2014 0.95p 0.98p 0.90p 0.98p 400000
24/03/2014 0.95p 0.98p 0.88p 0.98p 0
21/03/2014 0.95p 0.98p 0.88p 0.98p 377084
20/03/2014 0.95p 0.98p 0.93p 0.98p 270000
19/03/2014 0.92p 0.96p 0.92p 0.93p 256300
18/03/2014 0.90p 0.90p 0.85p 0.88p 467160
17/03/2014 0.90p 1.00p 0.90p 0.92p 400000
14/03/2014 0.90p 1.00p 0.90p 1.00p 1360144
13/03/2014 0.90p 0.97p 0.90p 0.95p 660805
12/03/2014 0.90p 0.94p 0.88p 0.93p 224559
11/03/2014 0.90p 0.94p 0.87p 0.88p 570000
10/03/2014 0.90p 0.97p 0.90p 0.97p 416777
07/03/2014 0.95p 1.00p 0.93p 0.93p 90000
06/03/2014 0.90p 1.00p 0.90p 1.00p 250000
05/03/2014 0.90p 1.00p 0.90p 1.00p 951046
04/03/2014 1.06p 1.06p 0.95p 1.00p 1179517
03/03/2014 1.05p 1.19p 0.94p 1.00p 4591693
28/02/2014 0.95p 0.98p 0.90p 0.94p 1814245
27/02/2014 0.89p 0.90p 0.89p 0.90p 250000
26/02/2014 0.93p 0.93p 0.90p 0.90p 25000
25/02/2014 0.87p 0.93p 0.87p 0.91p 981472
24/02/2014 0.87p 0.94p 0.85p 0.91p 597025
21/02/2014 0.90p 0.93p 0.87p 0.91p 1035853
20/02/2014 1.12p 1.12p 0.90p 0.93p 0
19/02/2014 1.12p 1.12p 0.90p 0.93p 278310
18/02/2014 1.00p 1.03p 0.91p 1.03p 417360
17/02/2014 1.10p 1.10p 0.93p 1.03p 144094
14/02/2014 0.95p 0.98p 0.95p 0.98p 250000
13/02/2014 0.91p 1.03p 0.91p 0.95p 207647
12/02/2014 0.95p 1.14p 0.95p 1.03p 440912
11/02/2014 1.10p 1.10p 0.91p 0.98p 132777
10/02/2014 0.88p 1.01p 0.88p 1.01p 281484
07/02/2014 0.95p 1.03p 0.90p 1.03p 714162
06/02/2014 0.98p 1.00p 0.92p 1.00p 573718
05/02/2014 0.95p 1.09p 0.84p 1.00p 2215727
04/02/2014 1.00p 1.09p 0.85p 0.99p 2162370
03/02/2014 0.95p 0.99p 0.87p 0.98p 8351381
31/01/2014 0.96p 0.98p 0.83p 0.95p 5116585
30/01/2014 0.97p 1.04p 0.97p 0.98p 1295821
29/01/2014 0.97p 1.04p 0.91p 1.04p 8083357
28/01/2014 1.11p 1.11p 0.99p 1.03p 826979
27/01/2014 1.15p 1.15p 0.99p 1.04p 56052
24/01/2014 1.15p 1.19p 1.08p 1.08p 149775
23/01/2014 1.04p 1.19p 1.04p 1.19p 225463
22/01/2014 1.03p 1.19p 1.03p 1.19p 608514
21/01/2014 1.15p 1.25p 1.10p 1.10p 3143350
20/01/2014 0.95p 1.19p 0.95p 1.10p 536724
17/01/2014 1.07p 1.10p 0.91p 1.05p 5981700
16/01/2014 1.10p 1.25p 1.07p 1.14p 480929
15/01/2014 1.10p 1.25p 1.10p 1.25p 151428
14/01/2014 1.15p 1.20p 1.15p 1.15p 95000
13/01/2014 1.17p 1.23p 1.15p 1.20p 466270
10/01/2014 1.25p 1.25p 1.15p 1.24p 531597
09/01/2014 1.25p 1.28p 1.22p 1.24p 54000
08/01/2014 1.13p 1.24p 1.13p 1.22p 147116
07/01/2014 1.30p 1.40p 1.24p 1.24p 500000
06/01/2014 1.17p 1.31p 1.15p 1.23p 942688
03/01/2014 1.21p 1.31p 1.20p 1.31p 262562
02/01/2014 1.23p 1.32p 1.21p 1.25p 410000
31/12/2013 1.30p 1.39p 1.23p 1.32p 847493

*Close Price adjusted for both dividends and splits