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 |
|---|---|---|---|---|---|
| 14/03/2013 | 1.45p | 1.46p | 1.41p | 1.45p | 513608 |
| 13/03/2013 | 1.40p | 1.48p | 1.39p | 1.45p | 3988556 |
| 12/03/2013 | 1.38p | 1.43p | 1.35p | 1.40p | 1343646 |
| 11/03/2013 | 1.38p | 1.39p | 1.37p | 1.38p | 3704188 |
| 08/03/2013 | 1.38p | 1.45p | 1.37p | 1.38p | 993131 |
| 07/03/2013 | 1.30p | 1.47p | 1.30p | 1.38p | 3371252 |
| 06/03/2013 | 1.33p | 1.37p | 1.30p | 1.30p | 3766433 |
| 05/03/2013 | 1.33p | 1.39p | 1.29p | 1.33p | 3696168 |
| 04/03/2013 | 1.35p | 1.40p | 1.31p | 1.33p | 5405165 |
| 01/03/2013 | 1.35p | 1.39p | 1.30p | 1.35p | 4334798 |
| 28/02/2013 | 1.35p | 1.40p | 1.27p | 1.35p | 83112768 |
| 27/02/2013 | 1.40p | 1.44p | 1.37p | 1.40p | 338096 |
| 26/02/2013 | 1.40p | 1.44p | 1.37p | 1.40p | 355348 |
| 25/02/2013 | 1.40p | 1.48p | 1.35p | 1.40p | 1604811 |
| 22/02/2013 | 1.38p | 1.65p | 1.35p | 1.40p | 1363364 |
| 21/02/2013 | 1.35p | 1.38p | 1.30p | 1.38p | 365889 |
| 20/02/2013 | 1.38p | 1.40p | 1.30p | 1.35p | 1902281 |
| 19/02/2013 | 1.35p | 1.40p | 1.31p | 1.38p | 1795812 |
| 18/02/2013 | 1.40p | 1.70p | 1.28p | 1.35p | 5465158 |
| 15/02/2013 | 1.35p | 1.45p | 1.30p | 1.35p | 417450 |
| 14/02/2013 | 1.25p | 1.43p | 1.25p | 1.35p | 968285 |
| 13/02/2013 | 1.25p | 1.30p | 1.25p | 1.25p | 371468 |
| 12/02/2013 | 1.25p | 1.30p | 1.25p | 1.25p | 175000 |
| 11/02/2013 | 1.25p | 1.30p | 1.23p | 1.25p | 548216 |
| 08/02/2013 | 1.25p | 1.30p | 1.23p | 1.25p | 554938 |
| 07/02/2013 | 1.25p | 1.28p | 1.22p | 1.25p | 567338 |
| 06/02/2013 | 1.28p | 1.28p | 1.20p | 1.25p | 1022179 |
| 05/02/2013 | 1.33p | 1.33p | 1.25p | 1.28p | 505712 |
| 04/02/2013 | 1.23p | 1.23p | 1.21p | 1.23p | 240835 |
| 01/02/2013 | 1.28p | 1.28p | 1.20p | 1.23p | 624379 |
| 31/01/2013 | 1.28p | 1.28p | 1.25p | 1.28p | 357315 |
| 30/01/2013 | 1.28p | 1.28p | 1.25p | 1.28p | 126334 |
| 29/01/2013 | 1.35p | 1.35p | 1.25p | 1.28p | 240454 |
| 28/01/2013 | 1.35p | 1.39p | 1.26p | 1.38p | 287985 |
| 25/01/2013 | 1.30p | 1.34p | 1.23p | 1.30p | 252213 |
| 24/01/2013 | 1.28p | 1.35p | 1.25p | 1.30p | 552766 |
| 23/01/2013 | 1.30p | 1.39p | 1.23p | 1.28p | 533057 |
| 22/01/2013 | 1.30p | 1.39p | 1.21p | 1.30p | 749954 |
| 21/01/2013 | 1.30p | 1.30p | 1.20p | 1.30p | 137680 |
| 18/01/2013 | 1.30p | 1.35p | 1.21p | 1.30p | 273061 |
| 17/01/2013 | 1.35p | 1.35p | 1.10p | 1.30p | 579809 |
| 16/01/2013 | 1.38p | 1.38p | 1.22p | 1.35p | 790132 |
| 15/01/2013 | 1.38p | 1.38p | 1.30p | 1.38p | 353879 |
| 14/01/2013 | 1.28p | 1.42p | 1.28p | 1.38p | 2065396 |
| 11/01/2013 | 1.38p | 1.38p | 1.25p | 1.28p | 1284521 |
| 10/01/2013 | 1.40p | 1.40p | 1.30p | 1.38p | 353441 |
| 09/01/2013 | 1.40p | 1.40p | 1.32p | 1.40p | 160700 |
| 08/01/2013 | 1.40p | 1.40p | 1.35p | 1.40p | 228604 |
| 07/01/2013 | 1.35p | 1.50p | 1.35p | 1.40p | 2786384 |
| 04/01/2013 | 1.43p | 1.43p | 1.33p | 1.35p | 1454979 |
| 03/01/2013 | 1.25p | 1.48p | 1.15p | 1.43p | 25918938 |
| 02/01/2013 | 1.18p | 1.33p | 1.10p | 1.25p | 52008180 |
| 31/12/2012 | 1.18p | 1.19p | 1.18p | 1.18p | 325079 |
| 28/12/2012 | 1.20p | 1.20p | 1.15p | 1.18p | 483263 |
| 27/12/2012 | 1.20p | 1.25p | 1.10p | 1.20p | 615269 |
| 24/12/2012 | 1.18p | 1.20p | 1.18p | 1.20p | 160093 |
| 21/12/2012 | 1.18p | 1.25p | 1.15p | 1.18p | 486127 |
| 20/12/2012 | 1.20p | 1.20p | 1.10p | 1.20p | 173514 |
| 19/12/2012 | 1.20p | 1.20p | 1.18p | 1.20p | 102052 |
| 18/12/2012 | 1.23p | 1.23p | 1.19p | 1.20p | 240164 |
| 17/12/2012 | 1.30p | 1.30p | 1.15p | 1.23p | 257201 |
| 14/12/2012 | 1.30p | 1.30p | 1.21p | 1.30p | 131067 |
| 13/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 94727 |
| 12/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 142780 |
| 11/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 285574 |
| 10/12/2012 | 1.30p | 1.30p | 1.22p | 1.30p | 69842 |
| 07/12/2012 | 1.30p | 1.30p | 1.22p | 1.30p | 380426 |
| 06/12/2012 | 1.30p | 1.30p | 1.23p | 1.30p | 434757 |
| 05/12/2012 | 1.30p | 1.30p | 1.23p | 1.30p | 295245 |
| 04/12/2012 | 1.20p | 1.30p | 1.20p | 1.30p | 1086057 |
| 03/12/2012 | 1.20p | 1.23p | 1.18p | 1.20p | 673103 |
| 30/11/2012 | 1.20p | 1.22p | 1.18p | 1.20p | 376762 |
| 29/11/2012 | 1.28p | 1.28p | 1.18p | 1.20p | 2849930 |
| 28/11/2012 | 1.28p | 1.28p | 1.23p | 1.28p | 716583 |
| 27/11/2012 | 1.25p | 1.28p | 1.22p | 1.28p | 1045630 |
| 26/11/2012 | 1.23p | 1.27p | 1.21p | 1.25p | 82031 |
| 23/11/2012 | 1.30p | 1.30p | 1.22p | 1.23p | 670697 |
| 22/11/2012 | 1.33p | 1.35p | 1.25p | 1.30p | 1426630 |
| 21/11/2012 | 1.23p | 1.34p | 1.21p | 1.33p | 2022112 |
| 20/11/2012 | 1.40p | 1.40p | 1.21p | 1.23p | 1971493 |
| 19/11/2012 | 1.40p | 1.41p | 1.35p | 1.40p | 831226 |
| 16/11/2012 | 1.43p | 1.43p | 1.40p | 1.40p | 517453 |
| 15/11/2012 | 1.38p | 1.43p | 1.36p | 1.43p | 882183 |
| 14/11/2012 | 1.43p | 1.43p | 1.33p | 1.38p | 2871044 |
| 13/11/2012 | 1.55p | 1.55p | 1.35p | 1.43p | 4919669 |
| 12/11/2012 | 1.55p | 1.55p | 1.50p | 1.55p | 66741 |
| 09/11/2012 | 1.60p | 1.60p | 1.50p | 1.55p | 258052 |
| 08/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 359155 |
| 07/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 328944 |
| 06/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 752578 |
| 05/11/2012 | 1.68p | 1.68p | 1.54p | 1.60p | 895399 |
| 02/11/2012 | 1.60p | 1.62p | 1.57p | 1.60p | 2586545 |
| 01/11/2012 | 1.60p | 1.64p | 1.57p | 1.60p | 2139163 |
| 31/10/2012 | 1.60p | 1.64p | 1.55p | 1.60p | 1450103 |
| 30/10/2012 | 1.60p | 1.65p | 1.56p | 1.60p | 604798 |
| 29/10/2012 | 1.58p | 1.64p | 1.56p | 1.60p | 3681176 |
| 26/10/2012 | 1.58p | 1.58p | 1.50p | 1.55p | 508387 |
| 25/10/2012 | 1.58p | 1.58p | 1.55p | 1.58p | 454854 |
| 24/10/2012 | 1.60p | 1.60p | 1.56p | 1.60p | 172702 |
| 23/10/2012 | 1.63p | 1.63p | 1.55p | 1.60p | 1120841 |
| 22/10/2012 | 1.63p | 1.63p | 1.56p | 1.63p | 252607 |
| 19/10/2012 | 1.63p | 1.63p | 1.56p | 1.63p | 1021600 |
| 18/10/2012 | 1.65p | 1.65p | 1.55p | 1.63p | 398165 |
| 17/10/2012 | 1.65p | 1.65p | 1.60p | 1.65p | 825307 |
| 16/10/2012 | 1.65p | 1.65p | 1.58p | 1.65p | 1571126 |
| 15/10/2012 | 1.68p | 1.70p | 1.55p | 1.65p | 5866887 |
| 12/10/2012 | 1.63p | 1.70p | 1.62p | 1.68p | 1637985 |
| 11/10/2012 | 1.80p | 1.80p | 1.59p | 1.65p | 1112268 |
| 10/10/2012 | 1.78p | 1.87p | 1.65p | 1.80p | 2438213 |
| 09/10/2012 | 1.80p | 1.84p | 1.73p | 1.78p | 477222 |
| 08/10/2012 | 1.78p | 1.98p | 1.74p | 1.80p | 2102212 |
| 05/10/2012 | 1.73p | 1.86p | 1.66p | 1.78p | 1809717 |
| 04/10/2012 | 1.68p | 1.85p | 1.67p | 1.73p | 1889522 |
| 03/10/2012 | 1.68p | 1.73p | 1.66p | 1.68p | 716604 |
| 02/10/2012 | 1.70p | 1.85p | 1.60p | 1.68p | 2271142 |
| 01/10/2012 | 1.58p | 1.60p | 1.56p | 1.58p | 190631 |
| 28/09/2012 | 1.58p | 1.59p | 1.55p | 1.58p | 1241217 |
| 27/09/2012 | 1.58p | 1.59p | 1.57p | 1.58p | 456783 |
| 26/09/2012 | 1.60p | 1.64p | 1.57p | 1.58p | 606462 |
| 25/09/2012 | 1.48p | 1.68p | 1.48p | 1.58p | 3003428 |
| 24/09/2012 | 1.48p | 1.50p | 1.47p | 1.48p | 66848 |
| 21/09/2012 | 1.48p | 1.50p | 1.46p | 1.48p | 622394 |
| 20/09/2012 | 1.48p | 1.50p | 1.46p | 1.48p | 185585 |
| 19/09/2012 | 1.48p | 1.50p | 1.48p | 1.48p | 48000 |
| 18/09/2012 | 1.48p | 1.50p | 1.45p | 1.48p | 761217 |
| 17/09/2012 | 1.55p | 1.55p | 1.41p | 1.48p | 2623835 |
| 14/09/2012 | 1.49p | 1.57p | 1.47p | 1.55p | 1751151 |
| 13/09/2012 | 1.49p | 1.49p | 1.47p | 1.49p | 348980 |
| 12/09/2012 | 1.49p | 1.49p | 1.47p | 1.49p | 102130 |
| 11/09/2012 | 1.49p | 1.50p | 1.48p | 1.49p | 868891 |
| 10/09/2012 | 1.48p | 1.57p | 1.45p | 1.49p | 4597074 |
| 07/09/2012 | 1.48p | 1.50p | 1.45p | 1.48p | 574022 |
| 06/09/2012 | 1.48p | 1.49p | 1.48p | 1.48p | 213580 |
| 05/09/2012 | 1.48p | 1.48p | 1.46p | 1.48p | 450000 |
| 04/09/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 381397 |
| 03/09/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 1334392 |
| 31/08/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 300292 |
| 30/08/2012 | 1.48p | 1.48p | 1.36p | 1.48p | 650333 |
| 29/08/2012 | 1.53p | 1.53p | 1.30p | 1.48p | 861636 |
| 28/08/2012 | 1.53p | 1.53p | 1.50p | 1.53p | 859641 |
| 24/08/2012 | 1.53p | 1.53p | 1.40p | 1.53p | 314208 |
| 23/08/2012 | 1.55p | 1.60p | 1.50p | 1.53p | 10602363 |
| 22/08/2012 | 1.70p | 1.70p | 1.51p | 1.55p | 206728 |
| 21/08/2012 | 1.70p | 1.70p | 1.55p | 1.70p | 480428 |
| 20/08/2012 | 1.70p | 1.70p | 1.55p | 1.70p | 156822 |
| 17/08/2012 | 1.48p | 1.90p | 1.46p | 1.70p | 2000709 |
| 16/08/2012 | 1.55p | 1.55p | 1.48p | 1.48p | 421340 |
| 15/08/2012 | 1.55p | 1.55p | 1.49p | 1.55p | 1818435 |
| 14/08/2012 | 1.55p | 1.56p | 1.50p | 1.55p | 1823784 |
| 13/08/2012 | 1.63p | 1.63p | 1.48p | 1.55p | 1276405 |
| 10/08/2012 | 1.53p | 1.63p | 1.45p | 1.63p | 1347697 |
| 09/08/2012 | 1.58p | 1.74p | 1.45p | 1.53p | 703078 |
| 08/08/2012 | 1.63p | 1.74p | 1.38p | 1.58p | 3180911 |
| 07/08/2012 | 1.63p | 1.74p | 1.50p | 1.63p | 1200478 |
| 06/08/2012 | 1.63p | 1.74p | 1.50p | 1.63p | 439652 |
| 03/08/2012 | 1.63p | 1.74p | 1.51p | 1.63p | 848810 |
| 02/08/2012 | 1.65p | 1.74p | 1.55p | 1.63p | 691132 |
| 01/08/2012 | 1.65p | 1.74p | 1.51p | 1.65p | 1170115 |
| 31/07/2012 | 1.63p | 1.74p | 1.50p | 1.65p | 6045776 |
| 30/07/2012 | 1.63p | 1.74p | 1.51p | 1.63p | 9558715 |
| 27/07/2012 | 2.25p | 2.25p | 2.05p | 2.13p | 379303 |
| 26/07/2012 | 2.25p | 2.25p | 2.02p | 2.25p | 164000 |
| 25/07/2012 | 2.25p | 2.25p | 2.16p | 2.25p | 72454 |
| 24/07/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 246783 |
| 23/07/2012 | 2.25p | 2.25p | 2.14p | 2.25p | 230081 |
| 20/07/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 118320 |
| 19/07/2012 | 2.25p | 2.33p | 2.15p | 2.25p | 122500 |
| 18/07/2012 | 2.25p | 2.25p | 2.23p | 2.25p | 103482 |
| 17/07/2012 | 2.25p | 2.25p | 2.23p | 2.25p | 9000 |
| 16/07/2012 | 2.50p | 2.50p | 2.03p | 2.25p | 936111 |
| 13/07/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 0 |
| 12/07/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 135644 |
| 11/07/2012 | 2.50p | 2.50p | 2.44p | 2.50p | 50000 |
| 10/07/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 53968 |
| 09/07/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 109937 |
| 06/07/2012 | 2.50p | 2.50p | 2.15p | 2.50p | 206147 |
| 05/07/2012 | 2.50p | 2.54p | 2.42p | 2.50p | 218715 |
| 04/07/2012 | 2.50p | 2.50p | 2.28p | 2.50p | 240419 |
| 03/07/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 369249 |
| 02/07/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 564504 |
| 29/06/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 461111 |
| 28/06/2012 | 2.25p | 2.35p | 2.10p | 2.25p | 539172 |
| 27/06/2012 | 2.25p | 2.50p | 2.08p | 2.25p | 185593 |
| 26/06/2012 | 2.25p | 2.34p | 2.06p | 2.25p | 484180 |
| 25/06/2012 | 2.38p | 2.38p | 2.25p | 2.25p | 647968 |
| 22/06/2012 | 2.63p | 2.63p | 2.30p | 2.38p | 620003 |
| 21/06/2012 | 2.63p | 2.63p | 2.52p | 2.63p | 103744 |
| 20/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 945576 |
| 19/06/2012 | 2.75p | 2.75p | 2.30p | 2.63p | 11307066 |
| 18/06/2012 | 2.88p | 2.90p | 2.50p | 2.75p | 911085 |
| 15/06/2012 | 3.00p | 3.00p | 2.75p | 2.88p | 351983 |
| 14/06/2012 | 3.00p | 3.17p | 2.84p | 3.00p | 231005 |
| 13/06/2012 | 2.88p | 3.08p | 2.84p | 3.00p | 99756 |
| 12/06/2012 | 2.88p | 2.93p | 2.77p | 2.88p | 125000 |
| 11/06/2012 | 2.88p | 2.88p | 2.80p | 2.88p | 182755 |
| 08/06/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 79380 |
| 07/06/2012 | 2.63p | 2.97p | 2.62p | 2.88p | 442792 |
| 06/06/2012 | 2.63p | 2.75p | 2.60p | 2.63p | 470109 |
| 01/06/2012 | 2.75p | 2.75p | 2.56p | 2.63p | 451458 |
| 31/05/2012 | 2.88p | 2.88p | 2.69p | 2.75p | 228214 |
*Close Price adjusted for both dividends and splits