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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Ariana Resources (AAU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2011 | 4.88p | 5.15p | 4.75p | 5.00p | 528136 |
| 04/03/2011 | 5.00p | 5.14p | 4.80p | 4.88p | 485710 |
| 03/03/2011 | 5.00p | 5.17p | 4.90p | 5.00p | 739565 |
| 02/03/2011 | 5.00p | 5.15p | 4.83p | 5.00p | 454279 |
| 01/03/2011 | 5.00p | 5.25p | 4.86p | 5.00p | 515561 |
| 28/02/2011 | 4.88p | 5.25p | 4.82p | 5.00p | 2011274 |
| 25/02/2011 | 5.00p | 5.22p | 4.85p | 4.88p | 212847 |
| 24/02/2011 | 5.25p | 5.38p | 5.00p | 5.00p | 192361 |
| 23/02/2011 | 5.25p | 5.49p | 5.05p | 5.25p | 877648 |
| 22/02/2011 | 5.13p | 5.50p | 5.00p | 5.25p | 1560112 |
| 21/02/2011 | 5.00p | 5.50p | 4.79p | 5.13p | 2059135 |
| 18/02/2011 | 5.00p | 5.09p | 4.83p | 5.00p | 182695 |
| 17/02/2011 | 5.00p | 5.25p | 4.81p | 5.00p | 1202075 |
| 16/02/2011 | 5.00p | 5.17p | 4.80p | 5.00p | 342982 |
| 15/02/2011 | 5.25p | 5.25p | 4.80p | 5.00p | 514584 |
| 14/02/2011 | 5.38p | 5.75p | 5.15p | 5.25p | 1734039 |
| 11/02/2011 | 4.87p | 5.75p | 4.87p | 5.38p | 2478397 |
| 10/02/2011 | 4.68p | 5.45p | 4.68p | 4.88p | 3318784 |
| 09/02/2011 | 4.00p | 4.75p | 4.00p | 4.63p | 1797896 |
| 08/02/2011 | 4.26p | 4.42p | 4.00p | 4.13p | 796901 |
| 07/02/2011 | 4.12p | 4.50p | 4.00p | 4.38p | 2013503 |
| 04/02/2011 | 3.93p | 4.00p | 3.83p | 4.00p | 225926 |
| 03/02/2011 | 3.93p | 4.14p | 3.75p | 4.00p | 253216 |
| 02/02/2011 | 4.00p | 4.15p | 3.85p | 4.00p | 317336 |
| 01/02/2011 | 3.88p | 4.00p | 3.75p | 3.88p | 392819 |
| 31/01/2011 | 3.88p | 4.00p | 3.80p | 3.88p | 361362 |
| 28/01/2011 | 4.13p | 4.13p | 3.74p | 3.88p | 2369021 |
| 27/01/2011 | 4.13p | 4.13p | 4.00p | 4.13p | 117726 |
| 26/01/2011 | 4.25p | 4.25p | 4.00p | 4.13p | 395339 |
| 25/01/2011 | 4.38p | 4.38p | 4.25p | 4.25p | 328072 |
| 24/01/2011 | 4.50p | 4.50p | 4.28p | 4.38p | 321000 |
| 21/01/2011 | 4.50p | 4.63p | 4.30p | 4.50p | 390451 |
| 20/01/2011 | 4.50p | 4.50p | 4.25p | 4.50p | 61898 |
| 19/01/2011 | 4.50p | 4.70p | 4.26p | 4.50p | 341744 |
| 18/01/2011 | 4.50p | 4.65p | 4.20p | 4.50p | 653514 |
| 17/01/2011 | 4.60p | 4.65p | 4.40p | 4.50p | 479901 |
| 14/01/2011 | 4.62p | 4.75p | 4.50p | 4.63p | 321948 |
| 13/01/2011 | 4.60p | 4.63p | 4.51p | 4.63p | 184822 |
| 12/01/2011 | 4.60p | 4.63p | 4.50p | 4.63p | 371067 |
| 11/01/2011 | 4.75p | 4.75p | 4.50p | 4.75p | 270094 |
| 10/01/2011 | 4.75p | 4.88p | 4.50p | 4.75p | 225806 |
| 07/01/2011 | 4.75p | 4.75p | 4.58p | 4.75p | 47506 |
| 06/01/2011 | 4.75p | 4.88p | 4.58p | 4.75p | 248911 |
| 05/01/2011 | 4.88p | 4.95p | 4.50p | 4.75p | 374672 |
| 04/01/2011 | 4.50p | 5.50p | 4.50p | 4.88p | 698148 |
| 31/12/2010 | 4.50p | 4.50p | 4.33p | 4.50p | 22000 |
| 30/12/2010 | 4.38p | 4.50p | 4.25p | 4.50p | 306895 |
| 29/12/2010 | 4.50p | 4.52p | 4.28p | 4.38p | 228336 |
| 24/12/2010 | 4.50p | 4.52p | 4.50p | 4.50p | 18809 |
| 23/12/2010 | 4.63p | 4.63p | 4.28p | 4.50p | 147354 |
| 22/12/2010 | 4.63p | 4.63p | 4.50p | 4.63p | 174794 |
| 21/12/2010 | 4.63p | 4.63p | 4.50p | 4.63p | 495574 |
| 20/12/2010 | 4.63p | 4.63p | 4.50p | 4.63p | 1625022 |
| 17/12/2010 | 4.63p | 4.75p | 4.50p | 4.63p | 873045 |
| 16/12/2010 | 4.88p | 4.88p | 4.50p | 4.63p | 567509 |
| 15/12/2010 | 4.75p | 5.00p | 4.50p | 4.88p | 1633938 |
| 14/12/2010 | 4.50p | 4.88p | 4.42p | 4.75p | 517493 |
| 13/12/2010 | 4.38p | 4.50p | 4.25p | 4.50p | 181569 |
| 10/12/2010 | 4.50p | 4.50p | 4.25p | 4.38p | 315754 |
| 09/12/2010 | 4.75p | 4.75p | 4.25p | 4.50p | 857584 |
| 08/12/2010 | 4.75p | 4.85p | 4.50p | 4.75p | 544125 |
| 07/12/2010 | 4.63p | 4.90p | 4.50p | 4.75p | 1516808 |
| 06/12/2010 | 4.38p | 4.50p | 4.25p | 4.38p | 892895 |
| 03/12/2010 | 4.38p | 4.38p | 4.00p | 4.38p | 290119 |
| 02/12/2010 | 4.38p | 4.40p | 4.25p | 4.38p | 332133 |
| 01/12/2010 | 4.38p | 4.50p | 4.25p | 4.38p | 364149 |
| 30/11/2010 | 4.25p | 4.75p | 4.25p | 4.38p | 2642187 |
| 29/11/2010 | 4.13p | 4.16p | 4.00p | 4.13p | 385123 |
| 26/11/2010 | 4.13p | 4.19p | 4.00p | 4.13p | 956461 |
| 25/11/2010 | 4.13p | 4.18p | 4.00p | 4.13p | 165677 |
| 24/11/2010 | 4.00p | 4.18p | 3.84p | 4.13p | 352631 |
| 23/11/2010 | 3.88p | 4.01p | 3.85p | 4.00p | 395821 |
| 22/11/2010 | 4.25p | 4.38p | 3.75p | 4.00p | 237697 |
| 19/11/2010 | 4.25p | 4.38p | 4.00p | 4.25p | 220500 |
| 18/11/2010 | 4.38p | 4.38p | 4.08p | 4.25p | 521887 |
| 17/11/2010 | 4.50p | 4.50p | 4.25p | 4.38p | 131924 |
| 16/11/2010 | 4.75p | 5.22p | 4.25p | 4.50p | 2530357 |
| 15/11/2010 | 4.25p | 4.94p | 4.25p | 4.75p | 1973908 |
| 12/11/2010 | 4.13p | 4.50p | 4.03p | 4.25p | 924998 |
| 11/11/2010 | 3.88p | 4.46p | 3.75p | 4.13p | 2031701 |
| 10/11/2010 | 3.38p | 4.00p | 3.38p | 3.88p | 860309 |
| 09/11/2010 | 3.50p | 3.68p | 3.28p | 3.38p | 1227057 |
| 08/11/2010 | 3.38p | 3.56p | 3.25p | 3.50p | 1201076 |
| 05/11/2010 | 3.38p | 3.40p | 3.25p | 3.38p | 664579 |
| 04/11/2010 | 3.38p | 3.40p | 3.03p | 3.38p | 589304 |
| 03/11/2010 | 3.88p | 3.88p | 3.13p | 3.38p | 1797577 |
| 02/11/2010 | 4.00p | 4.10p | 3.75p | 3.88p | 622600 |
| 01/11/2010 | 4.00p | 4.18p | 3.78p | 4.00p | 573032 |
| 29/10/2010 | 4.00p | 4.15p | 3.75p | 4.00p | 972994 |
| 28/10/2010 | 4.50p | 4.58p | 3.75p | 4.13p | 7558332 |
| 27/10/2010 | 4.38p | 4.63p | 4.25p | 4.50p | 783850 |
| 26/10/2010 | 4.25p | 4.50p | 4.05p | 4.38p | 1326894 |
| 25/10/2010 | 4.50p | 4.50p | 4.06p | 4.25p | 498794 |
| 22/10/2010 | 4.63p | 4.63p | 4.13p | 4.50p | 951606 |
| 21/10/2010 | 4.75p | 4.85p | 4.25p | 4.63p | 983293 |
| 20/10/2010 | 5.25p | 5.25p | 4.50p | 4.75p | 1510660 |
| 19/10/2010 | 4.88p | 4.89p | 4.50p | 4.88p | 504371 |
| 18/10/2010 | 4.88p | 5.25p | 4.63p | 4.88p | 1098505 |
| 15/10/2010 | 4.75p | 5.00p | 4.75p | 4.88p | 1257603 |
| 14/10/2010 | 5.13p | 5.23p | 4.50p | 4.75p | 3423525 |
| 13/10/2010 | 5.00p | 5.24p | 4.75p | 5.13p | 2290437 |
| 12/10/2010 | 4.50p | 5.25p | 4.50p | 4.88p | 1989691 |
| 11/10/2010 | 4.38p | 4.69p | 4.34p | 4.50p | 542771 |
| 08/10/2010 | 4.50p | 4.75p | 4.25p | 4.38p | 378117 |
| 07/10/2010 | 4.38p | 5.00p | 4.25p | 4.50p | 1530558 |
| 06/10/2010 | 4.00p | 4.95p | 3.91p | 4.38p | 3813133 |
| 05/10/2010 | 4.00p | 4.13p | 3.81p | 4.00p | 495297 |
| 04/10/2010 | 4.00p | 4.25p | 3.75p | 4.00p | 754919 |
| 01/10/2010 | 4.13p | 4.13p | 3.75p | 4.00p | 894616 |
| 30/09/2010 | 4.00p | 4.20p | 3.75p | 4.13p | 1220287 |
| 29/09/2010 | 4.00p | 4.10p | 3.75p | 4.00p | 292409 |
| 28/09/2010 | 4.38p | 4.39p | 3.50p | 4.00p | 1648557 |
| 27/09/2010 | 4.38p | 4.73p | 4.20p | 4.38p | 2015149 |
| 24/09/2010 | 4.13p | 5.00p | 4.00p | 4.38p | 8347114 |
| 23/09/2010 | 4.13p | 4.22p | 3.75p | 4.13p | 1706933 |
| 22/09/2010 | 3.75p | 4.50p | 3.63p | 4.13p | 2933108 |
| 21/09/2010 | 4.00p | 4.20p | 3.50p | 3.75p | 3725685 |
| 20/09/2010 | 3.75p | 4.25p | 3.63p | 3.88p | 2750133 |
| 17/09/2010 | 3.75p | 4.25p | 3.50p | 3.75p | 3599379 |
| 16/09/2010 | 3.13p | 4.00p | 3.13p | 3.75p | 2121076 |
| 15/09/2010 | 3.00p | 3.25p | 2.88p | 3.13p | 624794 |
| 14/09/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 40000 |
| 13/09/2010 | 3.13p | 3.25p | 2.83p | 3.00p | 446897 |
| 10/09/2010 | 3.13p | 3.16p | 3.00p | 3.13p | 341200 |
| 09/09/2010 | 3.13p | 3.25p | 3.05p | 3.13p | 763863 |
| 08/09/2010 | 3.25p | 3.39p | 3.00p | 3.13p | 255490 |
| 07/09/2010 | 3.13p | 3.35p | 3.13p | 3.25p | 417115 |
| 06/09/2010 | 3.13p | 3.25p | 3.00p | 3.13p | 1382328 |
| 03/09/2010 | 3.38p | 3.43p | 3.00p | 3.13p | 962217 |
| 02/09/2010 | 3.00p | 3.38p | 2.83p | 3.38p | 1713464 |
| 01/09/2010 | 3.00p | 3.10p | 2.75p | 3.00p | 395663 |
| 31/08/2010 | 3.00p | 3.11p | 2.85p | 3.00p | 565000 |
| 27/08/2010 | 3.00p | 3.11p | 3.00p | 3.00p | 489531 |
| 26/08/2010 | 3.00p | 3.14p | 2.98p | 3.00p | 99107 |
| 25/08/2010 | 3.00p | 3.15p | 2.95p | 3.00p | 143800 |
| 24/08/2010 | 3.00p | 3.18p | 2.93p | 3.00p | 26485 |
| 23/08/2010 | 3.00p | 3.15p | 2.90p | 3.00p | 35000 |
| 20/08/2010 | 3.00p | 3.18p | 2.75p | 3.00p | 272395 |
| 19/08/2010 | 3.13p | 3.24p | 2.80p | 3.00p | 1513959 |
| 18/08/2010 | 3.50p | 3.73p | 2.60p | 3.13p | 2008493 |
| 17/08/2010 | 3.13p | 3.75p | 3.13p | 3.38p | 3603871 |
| 16/08/2010 | 2.75p | 3.13p | 2.60p | 3.13p | 1836326 |
| 13/08/2010 | 2.63p | 2.75p | 2.57p | 2.75p | 83768 |
| 12/08/2010 | 2.63p | 2.63p | 2.50p | 2.63p | 43511 |
| 11/08/2010 | 2.63p | 2.63p | 2.25p | 2.63p | 345669 |
| 10/08/2010 | 2.75p | 2.75p | 2.60p | 2.63p | 40000 |
| 09/08/2010 | 2.88p | 2.88p | 2.50p | 2.75p | 244393 |
| 06/08/2010 | 2.88p | 2.88p | 2.75p | 2.88p | 251931 |
| 05/08/2010 | 3.00p | 3.09p | 2.75p | 2.88p | 683706 |
| 04/08/2010 | 2.88p | 3.20p | 2.80p | 3.00p | 210500 |
| 03/08/2010 | 2.50p | 3.14p | 2.50p | 2.88p | 1863981 |
| 02/08/2010 | 2.38p | 3.00p | 2.38p | 2.50p | 858621 |
| 30/07/2010 | 2.25p | 2.48p | 2.15p | 2.25p | 132163 |
| 29/07/2010 | 2.25p | 2.50p | 2.23p | 2.25p | 154281 |
| 28/07/2010 | 2.25p | 2.50p | 2.25p | 2.25p | 7738 |
| 27/07/2010 | 2.25p | 2.50p | 2.20p | 2.25p | 291505 |
| 26/07/2010 | 2.25p | 2.34p | 2.00p | 2.25p | 134660 |
| 23/07/2010 | 2.25p | 2.26p | 2.25p | 2.25p | 138951 |
| 22/07/2010 | 2.38p | 2.38p | 2.10p | 2.25p | 472802 |
| 21/07/2010 | 2.50p | 2.50p | 2.31p | 2.38p | 545000 |
| 20/07/2010 | 2.50p | 2.60p | 2.34p | 2.50p | 371737 |
| 19/07/2010 | 2.50p | 2.60p | 2.41p | 2.50p | 316109 |
| 16/07/2010 | 2.50p | 2.75p | 2.40p | 2.50p | 318816 |
| 15/07/2010 | 2.50p | 2.75p | 2.30p | 2.50p | 275446 |
| 14/07/2010 | 2.50p | 2.75p | 2.50p | 2.50p | 42696 |
| 13/07/2010 | 2.75p | 2.87p | 2.41p | 2.50p | 831700 |
| 12/07/2010 | 2.63p | 3.13p | 2.38p | 2.75p | 2228568 |
| 09/07/2010 | 2.25p | 2.30p | 2.01p | 2.25p | 290500 |
| 08/07/2010 | 2.25p | 2.30p | 2.25p | 2.25p | 43478 |
| 07/07/2010 | 2.25p | 2.30p | 2.06p | 2.25p | 163478 |
| 06/07/2010 | 2.25p | 2.28p | 2.25p | 2.25p | 500000 |
| 05/07/2010 | 2.13p | 2.25p | 2.03p | 2.25p | 390000 |
| 02/07/2010 | 2.25p | 2.25p | 2.05p | 2.13p | 167796 |
| 01/07/2010 | 2.50p | 2.50p | 2.25p | 2.25p | 300000 |
| 30/06/2010 | 2.75p | 2.75p | 2.50p | 2.50p | 283954 |
| 29/06/2010 | 2.63p | 2.75p | 2.55p | 2.75p | 10000 |
| 28/06/2010 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 25/06/2010 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
| 24/06/2010 | 2.75p | 2.94p | 2.60p | 2.75p | 92400 |
| 23/06/2010 | 2.25p | 2.88p | 2.25p | 2.75p | 577442 |
| 22/06/2010 | 2.25p | 2.63p | 2.25p | 2.25p | 191175 |
| 21/06/2010 | 2.38p | 2.50p | 2.10p | 2.25p | 232777 |
| 18/06/2010 | 2.25p | 2.50p | 2.11p | 2.38p | 169205 |
| 17/06/2010 | 2.25p | 2.25p | 2.08p | 2.25p | 38934 |
| 16/06/2010 | 2.25p | 2.47p | 2.08p | 2.25p | 453735 |
| 15/06/2010 | 2.25p | 2.45p | 2.25p | 2.25p | 10032 |
| 14/06/2010 | 2.25p | 2.34p | 2.06p | 2.25p | 288527 |
| 11/06/2010 | 2.25p | 2.35p | 2.05p | 2.25p | 461210 |
| 10/06/2010 | 2.25p | 2.25p | 2.05p | 2.25p | 613788 |
| 09/06/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 197984 |
| 08/06/2010 | 2.25p | 2.25p | 2.02p | 2.25p | 535955 |
| 07/06/2010 | 2.25p | 2.25p | 2.02p | 2.25p | 102465 |
| 04/06/2010 | 2.50p | 2.50p | 2.13p | 2.25p | 340193 |
| 03/06/2010 | 2.50p | 2.50p | 2.00p | 2.50p | 477356 |
| 02/06/2010 | 2.50p | 2.50p | 2.48p | 2.50p | 79301 |
| 01/06/2010 | 2.50p | 2.50p | 2.30p | 2.50p | 100918 |
| 28/05/2010 | 2.50p | 2.50p | 2.48p | 2.50p | 479000 |
| 27/05/2010 | 2.50p | 2.50p | 2.49p | 2.50p | 7933 |
| 26/05/2010 | 2.50p | 2.50p | 2.25p | 2.50p | 407855 |
| 25/05/2010 | 2.63p | 2.63p | 2.25p | 2.50p | 450790 |
*Close Price adjusted for both dividends and splits