Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
30/12/2013 1.30p 1.40p 1.28p 1.35p 1173862
27/12/2013 1.20p 1.25p 1.20p 1.25p 230000
24/12/2013 1.20p 1.20p 1.15p 1.15p 1000
23/12/2013 1.15p 1.25p 1.12p 1.15p 0
20/12/2013 1.15p 1.25p 1.12p 1.15p 683934
19/12/2013 1.16p 1.25p 1.16p 1.25p 48594
18/12/2013 1.34p 1.34p 1.17p 1.25p 63949
17/12/2013 1.17p 1.34p 1.17p 1.28p 681433
16/12/2013 1.17p 1.29p 1.17p 1.29p 130520
13/12/2013 1.17p 1.34p 1.17p 1.29p 128076
12/12/2013 1.20p 1.33p 1.20p 1.29p 435327
11/12/2013 1.25p 1.37p 1.25p 1.33p 336975
10/12/2013 1.30p 1.44p 1.20p 1.35p 0
09/12/2013 1.30p 1.44p 1.20p 1.34p 1380760
06/12/2013 1.25p 1.29p 1.15p 1.25p 1581661
05/12/2013 1.20p 1.29p 1.20p 1.23p 1435514
04/12/2013 1.25p 1.30p 1.18p 1.20p 1310219
03/12/2013 1.20p 1.25p 1.15p 1.23p 1358846
02/12/2013 1.25p 1.25p 1.10p 1.20p 337481
29/11/2013 1.15p 1.23p 1.10p 1.23p 1021041
28/11/2013 1.20p 1.23p 1.13p 1.23p 621152
27/11/2013 1.16p 1.16p 1.12p 1.13p 235607
26/11/2013 1.20p 1.20p 1.12p 1.14p 641150
25/11/2013 1.19p 1.22p 1.11p 1.17p 345329
22/11/2013 1.16p 1.19p 1.11p 1.17p 550390
21/11/2013 1.30p 1.35p 1.19p 1.19p 2548969
20/11/2013 1.10p 1.25p 1.10p 1.25p 4834727
19/11/2013 1.07p 1.12p 1.01p 1.12p 705704
18/11/2013 1.10p 1.15p 1.00p 1.05p 350000
15/11/2013 1.20p 1.20p 1.15p 1.15p 719886
14/11/2013 1.25p 1.25p 1.19p 1.19p 71760
13/11/2013 1.20p 1.25p 1.20p 1.24p 379281
12/11/2013 1.20p 1.25p 1.18p 1.20p 356518
11/11/2013 1.15p 1.20p 1.08p 1.20p 1483996
08/11/2013 1.15p 1.27p 1.08p 1.08p 2119175
07/11/2013 1.20p 1.25p 1.20p 1.20p 236316
06/11/2013 1.15p 1.20p 1.11p 1.20p 636285
05/11/2013 1.20p 1.20p 1.10p 1.18p 288437
04/11/2013 1.20p 1.20p 1.11p 1.15p 161000
01/11/2013 1.10p 1.20p 1.10p 1.15p 341843
31/10/2013 1.20p 1.25p 1.13p 1.20p 1290712
30/10/2013 1.20p 1.28p 1.18p 1.18p 370891
29/10/2013 1.20p 1.28p 1.11p 1.20p 1553703
28/10/2013 1.20p 1.24p 1.18p 1.18p 230000
25/10/2013 1.19p 1.23p 1.10p 1.23p 325202
24/10/2013 1.30p 1.30p 1.15p 1.20p 900000
23/10/2013 1.20p 1.30p 1.13p 1.23p 376835
22/10/2013 1.06p 1.18p 1.06p 1.13p 683270
21/10/2013 1.17p 1.17p 1.06p 1.17p 322690
18/10/2013 1.06p 1.13p 1.06p 1.13p 57954
17/10/2013 1.06p 1.18p 1.06p 1.10p 284270
16/10/2013 1.22p 1.22p 1.06p 1.13p 338507
15/10/2013 1.05p 1.14p 1.05p 1.13p 985000
14/10/2013 1.18p 1.22p 1.13p 1.16p 440321
11/10/2013 1.23p 1.25p 1.13p 1.15p 163464
10/10/2013 1.15p 1.20p 1.15p 1.18p 741182
09/10/2013 1.10p 1.23p 1.07p 1.08p 1054465
08/10/2013 1.16p 1.23p 1.13p 1.13p 56491
07/10/2013 1.20p 1.25p 1.19p 1.23p 689493
04/10/2013 1.35p 1.35p 1.18p 1.23p 528000
03/10/2013 1.20p 1.25p 1.20p 1.20p 2402388
02/10/2013 1.15p 1.20p 1.00p 1.10p 267131
01/10/2013 1.15p 1.20p 1.08p 1.08p 1514457
30/09/2013 1.10p 1.15p 1.04p 1.09p 652188
27/09/2013 1.05p 1.18p 1.05p 1.18p 3552715
26/09/2013 1.10p 1.15p 1.10p 1.13p 1666416
25/09/2013 1.28p 1.32p 1.14p 1.18p 4532801
24/09/2013 1.45p 1.45p 1.23p 1.28p 5189275
23/09/2013 1.40p 1.65p 1.10p 1.33p 22513736
20/09/2013 0.97p 0.97p 0.85p 0.90p 330445
19/09/2013 0.90p 0.95p 0.88p 0.88p 1630498
18/09/2013 0.90p 0.98p 0.90p 0.93p 615000
17/09/2013 0.98p 0.98p 0.90p 0.95p 476970
16/09/2013 0.98p 0.98p 0.95p 0.95p 15000
13/09/2013 0.96p 0.96p 0.95p 0.95p 92455
12/09/2013 0.91p 0.97p 0.91p 0.95p 414035
11/09/2013 0.95p 0.95p 0.90p 0.93p 286631
10/09/2013 0.94p 0.95p 0.91p 0.95p 518002
09/09/2013 0.95p 0.95p 0.91p 0.95p 135000
06/09/2013 1.00p 1.01p 0.92p 0.95p 1104500
05/09/2013 1.00p 1.08p 0.94p 1.01p 380962
04/09/2013 1.00p 1.03p 0.96p 1.03p 234826
03/09/2013 0.97p 0.98p 0.90p 0.98p 282500
02/09/2013 1.05p 1.05p 0.95p 0.98p 91440
30/08/2013 0.95p 1.15p 0.89p 1.00p 4038037
29/08/2013 0.85p 0.89p 0.85p 0.89p 148571
28/08/2013 0.95p 1.03p 0.90p 0.90p 1451702
27/08/2013 0.92p 1.10p 0.90p 1.03p 6224667
23/08/2013 0.82p 0.92p 0.78p 0.92p 1318791
22/08/2013 0.80p 0.80p 0.75p 0.78p 2047500
21/08/2013 0.84p 0.88p 0.81p 0.88p 145000
20/08/2013 0.89p 0.89p 0.83p 0.83p 145000
19/08/2013 0.89p 0.89p 0.83p 0.83p 112612
16/08/2013 0.85p 0.93p 0.83p 0.83p 482943
15/08/2013 0.93p 0.93p 0.88p 0.88p 19000
14/08/2013 0.87p 0.90p 0.87p 0.90p 250000
13/08/2013 0.97p 0.97p 0.85p 0.90p 0
12/08/2013 0.97p 0.97p 0.85p 0.93p 189398
09/08/2013 0.97p 0.97p 0.93p 0.93p 24546
08/08/2013 0.87p 0.93p 0.87p 0.93p 89039
07/08/2013 0.95p 0.98p 0.93p 0.93p 375000
06/08/2013 0.96p 1.00p 0.96p 0.98p 90000
05/08/2013 1.00p 1.05p 0.92p 1.00p 2692565
02/08/2013 0.91p 0.93p 0.85p 0.93p 215000
01/08/2013 0.91p 0.95p 0.90p 0.90p 118400
31/07/2013 0.95p 0.95p 0.93p 0.93p 100000
30/07/2013 0.95p 0.95p 0.91p 0.95p 830326
29/07/2013 0.90p 0.93p 0.85p 0.93p 1070000
26/07/2013 0.95p 0.95p 0.90p 0.90p 300800
25/07/2013 0.91p 0.95p 0.91p 0.91p 413000

*Close Price adjusted for both dividends and splits