Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/07/2013 0.92p 0.95p 0.86p 0.95p 1204121
23/07/2013 0.89p 0.89p 0.86p 0.86p 3754
22/07/2013 0.90p 0.90p 0.70p 0.85p 889487
19/07/2013 0.72p 0.75p 0.66p 0.70p 402135
18/07/2013 0.75p 0.79p 0.70p 0.75p 1619333
17/07/2013 0.80p 0.89p 0.79p 0.79p 380000
16/07/2013 0.86p 0.93p 0.86p 0.89p 253928
15/07/2013 0.96p 0.96p 0.88p 0.88p 347123
12/07/2013 0.95p 0.95p 0.90p 0.90p 339420
11/07/2013 0.95p 1.01p 0.90p 0.94p 282838
10/07/2013 0.90p 0.99p 0.90p 0.96p 622500
09/07/2013 1.02p 1.02p 1.00p 1.00p 642447
08/07/2013 0.95p 1.03p 0.95p 1.00p 550000
05/07/2013 0.95p 1.00p 0.95p 1.00p 0
04/07/2013 0.95p 0.99p 0.95p 0.95p 56884
03/07/2013 1.00p 1.05p 0.95p 0.95p 5281236
02/07/2013 1.10p 1.10p 1.02p 1.03p 179960
01/07/2013 1.02p 1.05p 1.02p 1.03p 105000
28/06/2013 1.00p 1.10p 1.00p 1.05p 347357
27/06/2013 0.99p 1.02p 0.99p 1.02p 251047
26/06/2013 1.05p 1.05p 1.00p 1.05p 3666360
25/06/2013 1.00p 1.05p 1.00p 1.05p 125000
24/06/2013 1.00p 1.05p 0.96p 1.04p 409882
21/06/2013 1.00p 1.05p 1.00p 1.05p 340000
20/06/2013 1.00p 1.05p 0.99p 1.05p 749261
19/06/2013 1.00p 1.01p 0.96p 1.00p 1236731
18/06/2013 1.00p 1.05p 1.00p 1.01p 2124869
17/06/2013 1.10p 1.11p 1.00p 1.10p 930845
14/06/2013 1.13p 1.13p 1.10p 1.13p 251995
13/06/2013 1.13p 1.15p 1.12p 1.13p 268893
12/06/2013 1.10p 1.15p 1.10p 1.13p 777290
11/06/2013 1.05p 1.15p 1.05p 1.10p 1085373
10/06/2013 1.05p 1.05p 1.02p 1.05p 115649
07/06/2013 1.05p 1.08p 1.03p 1.05p 241180
06/06/2013 1.05p 1.06p 1.00p 1.05p 1631725
05/06/2013 1.05p 1.05p 0.96p 1.05p 208935
04/06/2013 1.05p 1.05p 1.00p 1.05p 618554
03/06/2013 1.05p 1.05p 1.01p 1.05p 101881
31/05/2013 1.05p 1.05p 1.00p 1.05p 1211370
30/05/2013 1.05p 1.05p 0.96p 1.03p 1071177
29/05/2013 1.10p 1.10p 1.00p 1.05p 926990
28/05/2013 1.05p 1.05p 0.96p 1.05p 384262
24/05/2013 1.05p 1.05p 0.97p 1.05p 1595491
23/05/2013 1.05p 1.05p 1.00p 1.05p 741755
22/05/2013 1.05p 1.05p 1.01p 1.05p 271041
21/05/2013 1.05p 1.06p 1.00p 1.05p 1856103
20/05/2013 1.05p 1.08p 1.03p 1.05p 551105
17/05/2013 1.05p 1.05p 1.00p 1.05p 1288640
16/05/2013 1.05p 1.09p 1.05p 1.05p 46082
15/05/2013 1.05p 1.09p 1.02p 1.05p 873076
14/05/2013 1.05p 1.09p 1.05p 1.05p 223667
13/05/2013 1.05p 1.10p 1.00p 1.05p 2559427
10/05/2013 1.03p 1.09p 0.95p 1.05p 5782735
09/05/2013 1.05p 1.05p 0.95p 1.03p 841373
08/05/2013 1.08p 1.08p 1.00p 1.05p 836773
07/05/2013 1.13p 1.13p 1.00p 1.08p 1460248
03/05/2013 1.13p 1.13p 1.10p 1.13p 1184657
02/05/2013 1.13p 1.13p 1.10p 1.13p 1207310
01/05/2013 1.15p 1.16p 1.11p 1.13p 1289874
30/04/2013 1.18p 1.20p 1.12p 1.18p 3817140
29/04/2013 1.15p 1.18p 1.10p 1.18p 1230804
26/04/2013 1.20p 1.20p 1.10p 1.15p 1130369
25/04/2013 1.23p 1.23p 1.11p 1.20p 1176890
24/04/2013 1.25p 1.25p 1.20p 1.23p 720000
23/04/2013 1.25p 1.25p 1.20p 1.25p 642223
22/04/2013 1.25p 1.26p 1.20p 1.25p 3568524
19/04/2013 1.25p 1.30p 1.19p 1.25p 5318420
18/04/2013 1.25p 1.25p 1.20p 1.25p 90000
17/04/2013 1.25p 1.25p 1.20p 1.25p 635011
16/04/2013 1.33p 1.33p 1.15p 1.25p 1137867
15/04/2013 1.33p 1.33p 1.25p 1.33p 1516555
12/04/2013 1.33p 1.35p 1.25p 1.33p 420892
11/04/2013 1.33p 1.34p 1.25p 1.33p 791872
10/04/2013 1.30p 1.35p 1.25p 1.33p 4115942
09/04/2013 1.35p 1.35p 1.25p 1.30p 515000
08/04/2013 1.35p 1.35p 1.28p 1.35p 107291
05/04/2013 1.35p 1.35p 1.30p 1.35p 592796
04/04/2013 1.38p 1.40p 1.30p 1.35p 209395
03/04/2013 1.40p 1.40p 1.30p 1.40p 836282
02/04/2013 1.35p 1.40p 1.30p 1.40p 1982859
28/03/2013 1.33p 1.34p 1.30p 1.33p 633994
27/03/2013 1.40p 1.40p 1.30p 1.33p 2193572
26/03/2013 1.40p 1.40p 1.30p 1.40p 1156957
25/03/2013 1.40p 1.40p 1.31p 1.40p 748683
22/03/2013 1.43p 1.45p 1.30p 1.40p 967739
21/03/2013 1.43p 1.43p 1.30p 1.43p 620636
20/03/2013 1.43p 1.43p 1.33p 1.43p 946428
19/03/2013 1.45p 1.45p 1.40p 1.43p 1555557
18/03/2013 1.45p 1.45p 1.41p 1.45p 239905
15/03/2013 1.45p 1.53p 1.40p 1.45p 494252
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

*Close Price adjusted for both dividends and splits