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 |
|---|---|---|---|---|---|
| 12/08/2022 | 3.30p | 3.37p | 3.15p | 3.27p | 356257 |
| 11/08/2022 | 3.30p | 3.50p | 3.26p | 3.30p | 153699 |
| 10/08/2022 | 3.35p | 3.50p | 3.15p | 3.30p | 873769 |
| 09/08/2022 | 3.30p | 3.38p | 3.20p | 3.35p | 1308332 |
| 08/08/2022 | 3.30p | 3.40p | 3.25p | 3.30p | 359729 |
| 05/08/2022 | 3.30p | 3.40p | 3.20p | 3.30p | 739508 |
| 04/08/2022 | 3.05p | 3.34p | 3.05p | 3.30p | 1537949 |
| 03/08/2022 | 3.25p | 3.25p | 3.00p | 3.05p | 1717489 |
| 02/08/2022 | 3.15p | 3.15p | 3.03p | 3.10p | 484272 |
| 01/08/2022 | 3.10p | 3.20p | 3.10p | 3.15p | 1441974 |
| 29/07/2022 | 3.15p | 3.20p | 3.11p | 3.15p | 229428 |
| 28/07/2022 | 3.10p | 3.20p | 3.10p | 3.15p | 311960 |
| 27/07/2022 | 2.95p | 3.18p | 2.95p | 3.10p | 1850385 |
| 26/07/2022 | 3.10p | 3.19p | 2.92p | 2.95p | 5702426 |
| 25/07/2022 | 3.10p | 3.14p | 3.06p | 3.10p | 816418 |
| 22/07/2022 | 3.10p | 3.18p | 3.03p | 3.10p | 1856144 |
| 21/07/2022 | 3.10p | 3.15p | 3.03p | 3.10p | 1351666 |
| 20/07/2022 | 3.30p | 3.30p | 3.01p | 3.10p | 2552491 |
| 19/07/2022 | 3.30p | 3.34p | 3.10p | 3.30p | 751016 |
| 18/07/2022 | 3.30p | 3.40p | 3.20p | 3.30p | 1618464 |
| 15/07/2022 | 3.30p | 3.40p | 3.23p | 3.30p | 539023 |
| 14/07/2022 | 3.35p | 3.35p | 3.26p | 3.30p | 790858 |
| 13/07/2022 | 3.35p | 3.43p | 3.28p | 3.35p | 278000 |
| 12/07/2022 | 3.35p | 3.40p | 3.28p | 3.35p | 2576 |
| 11/07/2022 | 3.35p | 3.45p | 3.28p | 3.35p | 104171 |
| 08/07/2022 | 3.35p | 3.50p | 3.25p | 3.35p | 1166866 |
| 07/07/2022 | 3.50p | 3.50p | 3.16p | 3.35p | 4447659 |
| 06/07/2022 | 3.55p | 3.55p | 3.43p | 3.50p | 725500 |
| 05/07/2022 | 3.55p | 3.55p | 3.50p | 3.55p | 421806 |
| 04/07/2022 | 3.55p | 3.74p | 3.42p | 3.55p | 263881 |
| 01/07/2022 | 3.55p | 3.70p | 3.40p | 3.64p | 1489630 |
| 30/06/2022 | 3.40p | 3.57p | 3.30p | 3.55p | 2050502 |
| 29/06/2022 | 3.50p | 3.50p | 3.22p | 3.39p | 2896003 |
| 28/06/2022 | 3.50p | 3.60p | 3.40p | 3.48p | 778892 |
| 27/06/2022 | 3.60p | 3.68p | 3.43p | 3.50p | 3350264 |
| 24/06/2022 | 3.60p | 3.70p | 3.58p | 3.60p | 368517 |
| 23/06/2022 | 3.60p | 3.70p | 3.58p | 3.60p | 635426 |
| 22/06/2022 | 3.60p | 3.64p | 3.60p | 3.60p | 184379 |
| 21/06/2022 | 3.70p | 3.70p | 3.50p | 3.60p | 912646 |
| 20/06/2022 | 3.70p | 3.70p | 3.60p | 3.60p | 393027 |
| 17/06/2022 | 3.70p | 3.77p | 3.55p | 3.70p | 1955389 |
| 16/06/2022 | 3.75p | 3.90p | 3.60p | 3.70p | 1063059 |
| 15/06/2022 | 3.75p | 3.79p | 3.60p | 3.75p | 1217923 |
| 14/06/2022 | 3.75p | 3.83p | 3.68p | 3.75p | 904966 |
| 13/06/2022 | 3.75p | 3.97p | 3.70p | 3.90p | 1908501 |
| 10/06/2022 | 3.80p | 3.80p | 3.63p | 3.75p | 318233 |
| 09/06/2022 | 3.90p | 3.90p | 3.70p | 3.80p | 922846 |
| 08/06/2022 | 3.85p | 3.99p | 3.76p | 3.90p | 1005000 |
| 07/06/2022 | 3.85p | 3.97p | 3.76p | 3.85p | 400739 |
| 06/06/2022 | 3.85p | 3.89p | 3.74p | 3.80p | 483456 |
| 03/06/2022 | 3.80p | 4.00p | 3.63p | 3.85p | 1560752 |
| 02/06/2022 | 3.80p | 4.00p | 3.63p | 3.85p | 1560752 |
| 01/06/2022 | 3.80p | 4.00p | 3.63p | 3.85p | 1560752 |
| 31/05/2022 | 3.80p | 3.93p | 3.79p | 3.80p | 316370 |
| 30/05/2022 | 3.80p | 3.94p | 3.73p | 3.80p | 370465 |
| 27/05/2022 | 3.80p | 3.94p | 3.70p | 3.80p | 205000 |
| 26/05/2022 | 3.80p | 3.94p | 3.68p | 3.80p | 1529133 |
| 25/05/2022 | 3.70p | 3.90p | 3.70p | 3.80p | 724677 |
| 24/05/2022 | 3.70p | 3.78p | 3.66p | 3.70p | 214208 |
| 23/05/2022 | 3.65p | 3.79p | 3.64p | 3.70p | 463000 |
| 20/05/2022 | 3.70p | 3.80p | 3.65p | 3.65p | 525518 |
| 19/05/2022 | 3.80p | 3.80p | 3.62p | 3.70p | 1143091 |
| 18/05/2022 | 3.90p | 3.90p | 3.73p | 3.80p | 478348 |
| 17/05/2022 | 3.88p | 4.00p | 3.80p | 3.90p | 552226 |
| 16/05/2022 | 3.88p | 3.93p | 3.80p | 3.88p | 576635 |
| 13/05/2022 | 3.58p | 3.94p | 3.49p | 3.88p | 1428487 |
| 12/05/2022 | 3.58p | 3.75p | 3.45p | 3.58p | 1151328 |
| 11/05/2022 | 3.63p | 3.70p | 3.56p | 3.63p | 1343698 |
| 10/05/2022 | 3.85p | 3.86p | 3.52p | 3.63p | 1824333 |
| 09/05/2022 | 3.90p | 4.00p | 3.70p | 3.85p | 1169113 |
| 06/05/2022 | 3.90p | 4.00p | 3.84p | 3.90p | 470411 |
| 05/05/2022 | 4.10p | 4.10p | 3.80p | 3.90p | 1475103 |
| 04/05/2022 | 4.10p | 4.12p | 4.00p | 4.10p | 319151 |
| 03/05/2022 | 4.15p | 4.18p | 4.00p | 4.10p | 484069 |
| 02/05/2022 | 4.15p | 4.18p | 4.08p | 4.15p | 480017 |
| 29/04/2022 | 4.15p | 4.18p | 4.08p | 4.15p | 480017 |
| 28/04/2022 | 4.10p | 4.20p | 4.10p | 4.15p | 1358850 |
| 27/04/2022 | 4.15p | 4.15p | 4.00p | 4.10p | 847500 |
| 26/04/2022 | 4.15p | 4.20p | 4.07p | 4.15p | 490178 |
| 25/04/2022 | 4.15p | 4.22p | 4.06p | 4.15p | 1292112 |
| 22/04/2022 | 4.30p | 4.30p | 4.00p | 4.15p | 4172666 |
| 21/04/2022 | 4.40p | 4.40p | 4.20p | 4.30p | 1422281 |
| 20/04/2022 | 4.65p | 4.65p | 4.32p | 4.40p | 1412782 |
| 19/04/2022 | 4.70p | 4.70p | 4.52p | 4.65p | 1276449 |
| 18/04/2022 | 4.75p | 4.90p | 4.53p | 4.75p | 757237 |
| 15/04/2022 | 4.75p | 4.90p | 4.53p | 4.75p | 757237 |
| 14/04/2022 | 4.75p | 4.90p | 4.53p | 4.75p | 757237 |
| 13/04/2022 | 4.65p | 4.89p | 4.60p | 4.75p | 1198217 |
| 12/04/2022 | 4.40p | 4.79p | 4.40p | 4.62p | 4713910 |
| 11/04/2022 | 4.40p | 4.57p | 4.30p | 4.40p | 1443087 |
| 08/04/2022 | 4.25p | 4.54p | 4.25p | 4.45p | 3542334 |
| 07/04/2022 | 4.05p | 4.38p | 3.90p | 4.25p | 4891131 |
| 06/04/2022 | 3.95p | 4.14p | 3.82p | 4.05p | 5521499 |
| 05/04/2022 | 3.95p | 4.10p | 3.90p | 3.90p | 938402 |
| 04/04/2022 | 3.85p | 4.20p | 3.85p | 3.95p | 1899514 |
| 01/04/2022 | 3.80p | 3.98p | 3.76p | 3.85p | 2388100 |
| 31/03/2022 | 4.00p | 4.00p | 3.75p | 3.85p | 2734261 |
| 30/03/2022 | 3.90p | 3.99p | 3.85p | 3.95p | 1177449 |
| 29/03/2022 | 3.95p | 4.02p | 3.80p | 3.90p | 1506389 |
| 28/03/2022 | 3.95p | 4.04p | 3.92p | 3.95p | 1307769 |
| 25/03/2022 | 3.85p | 4.06p | 3.85p | 3.95p | 1534984 |
| 24/03/2022 | 3.85p | 4.08p | 3.83p | 3.85p | 1164453 |
| 23/03/2022 | 3.70p | 3.80p | 3.63p | 3.70p | 824621 |
| 22/03/2022 | 3.70p | 3.75p | 3.60p | 3.70p | 777247 |
| 21/03/2022 | 3.75p | 3.75p | 3.63p | 3.70p | 594814 |
| 18/03/2022 | 3.85p | 3.90p | 3.70p | 3.75p | 839286 |
| 17/03/2022 | 3.90p | 3.93p | 3.70p | 3.85p | 176437 |
| 16/03/2022 | 3.75p | 3.84p | 3.64p | 3.75p | 515935 |
| 15/03/2022 | 3.75p | 3.85p | 3.64p | 3.75p | 439941 |
| 14/03/2022 | 3.75p | 3.87p | 3.75p | 3.75p | 1350000 |
| 11/03/2022 | 3.70p | 3.80p | 3.64p | 3.75p | 235176 |
| 10/03/2022 | 3.85p | 3.85p | 3.63p | 3.70p | 1432875 |
| 09/03/2022 | 3.90p | 4.10p | 3.83p | 3.90p | 4553059 |
| 08/03/2022 | 3.70p | 3.99p | 3.61p | 3.90p | 1076080 |
| 07/03/2022 | 3.80p | 3.80p | 3.51p | 3.65p | 2516250 |
| 04/03/2022 | 3.90p | 3.93p | 3.63p | 3.80p | 2519848 |
| 03/03/2022 | 4.00p | 4.00p | 3.83p | 3.90p | 3028620 |
| 02/03/2022 | 3.85p | 4.10p | 3.85p | 4.00p | 865755 |
| 01/03/2022 | 3.80p | 4.00p | 3.73p | 3.85p | 1082053 |
| 28/02/2022 | 3.90p | 3.90p | 3.61p | 3.80p | 1427175 |
| 25/02/2022 | 3.90p | 4.00p | 3.80p | 3.90p | 1582599 |
| 24/02/2022 | 3.70p | 4.00p | 3.60p | 3.90p | 2604847 |
| 23/02/2022 | 3.90p | 3.90p | 3.65p | 3.70p | 1395330 |
| 22/02/2022 | 3.90p | 3.93p | 3.71p | 3.90p | 491318 |
| 21/02/2022 | 4.00p | 4.07p | 3.73p | 3.90p | 1439394 |
| 18/02/2022 | 3.75p | 4.07p | 3.61p | 4.00p | 1860626 |
| 17/02/2022 | 3.65p | 3.79p | 3.42p | 3.70p | 4653352 |
| 16/02/2022 | 3.55p | 3.60p | 3.40p | 3.45p | 1092479 |
| 15/02/2022 | 3.55p | 3.58p | 3.40p | 3.55p | 1104262 |
| 14/02/2022 | 3.55p | 3.70p | 3.20p | 3.41p | 4708679 |
| 11/02/2022 | 3.55p | 3.62p | 3.43p | 3.55p | 2738380 |
| 10/02/2022 | 3.55p | 3.67p | 3.51p | 3.55p | 1336801 |
| 09/02/2022 | 3.60p | 3.60p | 3.50p | 3.55p | 998092 |
| 08/02/2022 | 3.65p | 3.70p | 3.50p | 3.60p | 1525343 |
| 07/02/2022 | 3.75p | 3.80p | 3.60p | 3.65p | 824548 |
| 04/02/2022 | 3.75p | 3.78p | 3.72p | 3.75p | 1003564 |
| 03/02/2022 | 3.80p | 3.85p | 3.70p | 3.75p | 1585289 |
| 02/02/2022 | 3.95p | 4.10p | 3.70p | 3.80p | 3165824 |
| 01/02/2022 | 3.95p | 4.04p | 3.80p | 3.90p | 636346 |
| 31/01/2022 | 3.80p | 3.87p | 3.71p | 3.78p | 1269857 |
| 28/01/2022 | 3.80p | 3.95p | 3.71p | 3.80p | 3112917 |
| 27/01/2022 | 3.85p | 3.93p | 3.71p | 3.80p | 848316 |
| 26/01/2022 | 3.90p | 4.03p | 3.80p | 3.90p | 610186 |
| 25/01/2022 | 3.90p | 4.04p | 3.70p | 3.90p | 1535735 |
| 24/01/2022 | 4.30p | 4.37p | 3.70p | 3.90p | 4770948 |
| 21/01/2022 | 4.25p | 4.50p | 4.10p | 4.30p | 903183 |
| 20/01/2022 | 4.25p | 4.45p | 4.06p | 4.25p | 1101756 |
| 19/01/2022 | 4.10p | 4.50p | 4.00p | 4.25p | 1548227 |
| 18/01/2022 | 4.20p | 4.30p | 4.10p | 4.15p | 1355886 |
| 17/01/2022 | 4.05p | 4.08p | 4.00p | 4.05p | 782948 |
| 14/01/2022 | 4.15p | 4.16p | 3.90p | 4.05p | 2052634 |
| 13/01/2022 | 4.15p | 4.21p | 4.00p | 4.10p | 379104 |
| 12/01/2022 | 4.15p | 4.22p | 4.03p | 4.15p | 745526 |
| 10/01/2022 | 4.20p | 4.30p | 4.00p | 4.10p | 1303343 |
| 07/01/2022 | 4.20p | 4.22p | 4.10p | 4.20p | 863599 |
| 06/01/2022 | 4.20p | 4.40p | 4.10p | 4.20p | 1241244 |
| 05/01/2022 | 4.20p | 4.27p | 4.12p | 4.20p | 809512 |
| 04/01/2022 | 4.20p | 4.30p | 4.13p | 4.20p | 734550 |
| 03/01/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 572244 |
| 31/12/2021 | 4.20p | 4.30p | 4.10p | 4.20p | 572244 |
| 30/12/2021 | 4.20p | 4.30p | 4.10p | 4.20p | 449319 |
| 29/12/2021 | 4.10p | 4.30p | 4.10p | 4.20p | 1548006 |
| 28/12/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 312406 |
| 27/12/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 312406 |
| 24/12/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 312406 |
| 23/12/2021 | 3.85p | 4.20p | 3.85p | 4.00p | 1533958 |
| 22/12/2021 | 3.85p | 4.00p | 3.83p | 3.85p | 722763 |
| 21/12/2021 | 3.85p | 3.95p | 3.82p | 3.85p | 531170 |
| 20/12/2021 | 3.95p | 4.00p | 3.72p | 3.85p | 1453058 |
| 17/12/2021 | 4.10p | 4.20p | 3.90p | 3.95p | 2022225 |
| 16/12/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 362994 |
| 15/12/2021 | 4.10p | 4.10p | 4.05p | 4.10p | 767388 |
| 14/12/2021 | 4.10p | 4.20p | 4.10p | 4.10p | 220000 |
| 13/12/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 1652362 |
| 10/12/2021 | 4.10p | 4.20p | 4.02p | 4.10p | 653813 |
| 09/12/2021 | 4.00p | 4.10p | 3.83p | 4.05p | 2957172 |
| 08/12/2021 | 4.00p | 4.05p | 3.96p | 4.00p | 1119984 |
| 07/12/2021 | 4.00p | 4.08p | 3.93p | 4.00p | 929216 |
| 06/12/2021 | 4.05p | 4.10p | 3.90p | 4.00p | 1712846 |
| 03/12/2021 | 4.15p | 4.20p | 4.09p | 4.10p | 466465 |
| 02/12/2021 | 4.15p | 4.30p | 4.02p | 4.21p | 4795464 |
| 01/12/2021 | 4.10p | 4.20p | 3.94p | 4.05p | 3114147 |
| 30/11/2021 | 4.05p | 4.16p | 3.98p | 4.10p | 1805052 |
| 29/11/2021 | 4.15p | 4.23p | 4.01p | 4.10p | 1132885 |
| 26/11/2021 | 4.15p | 4.30p | 4.01p | 4.15p | 2991781 |
| 25/11/2021 | 4.20p | 4.40p | 4.15p | 4.25p | 1020214 |
| 24/11/2021 | 4.30p | 4.40p | 4.12p | 4.20p | 3197472 |
| 23/11/2021 | 4.35p | 4.40p | 4.11p | 4.30p | 3361433 |
| 22/11/2021 | 4.60p | 4.70p | 4.30p | 4.40p | 1578877 |
| 19/11/2021 | 4.80p | 4.90p | 4.50p | 4.60p | 2275653 |
| 18/11/2021 | 4.80p | 4.83p | 4.80p | 4.80p | 15982 |
| 17/11/2021 | 4.80p | 4.85p | 4.70p | 4.80p | 921245 |
| 16/11/2021 | 4.80p | 4.83p | 4.73p | 4.80p | 210731 |
| 15/11/2021 | 4.70p | 4.90p | 4.70p | 4.80p | 1644120 |
| 12/11/2021 | 4.70p | 4.79p | 4.61p | 4.70p | 835034 |
| 11/11/2021 | 4.70p | 4.77p | 4.63p | 4.70p | 639635 |
| 10/11/2021 | 4.65p | 4.80p | 4.63p | 4.70p | 614485 |
| 09/11/2021 | 4.70p | 4.80p | 4.61p | 4.65p | 1038927 |
| 08/11/2021 | 4.65p | 4.80p | 4.61p | 4.70p | 1356784 |
| 05/11/2021 | 4.60p | 4.80p | 4.50p | 4.65p | 797030 |
*Close Price adjusted for both dividends and splits