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 |
|---|---|---|---|---|---|
| 28/01/2021 | 4.65p | 4.80p | 4.42p | 4.73p | 2396002 |
| 27/01/2021 | 4.60p | 4.70p | 4.50p | 4.65p | 2352428 |
| 26/01/2021 | 4.75p | 4.78p | 4.52p | 4.60p | 5088280 |
| 25/01/2021 | 4.90p | 5.00p | 4.71p | 4.80p | 1395954 |
| 22/01/2021 | 4.90p | 5.00p | 4.81p | 4.90p | 734447 |
| 21/01/2021 | 5.05p | 5.05p | 4.81p | 5.00p | 1562003 |
| 20/01/2021 | 5.05p | 5.05p | 4.76p | 5.05p | 2702970 |
| 19/01/2021 | 5.05p | 5.10p | 4.83p | 5.05p | 5767641 |
| 18/01/2021 | 5.00p | 5.10p | 4.93p | 5.10p | 2200330 |
| 15/01/2021 | 5.10p | 5.20p | 4.94p | 5.20p | 2101812 |
| 14/01/2021 | 5.10p | 5.20p | 5.00p | 5.20p | 2496616 |
| 13/01/2021 | 5.10p | 5.20p | 4.85p | 5.20p | 2767556 |
| 12/01/2021 | 5.40p | 5.48p | 5.00p | 5.20p | 1849445 |
| 11/01/2021 | 5.05p | 5.36p | 4.96p | 5.20p | 1408873 |
| 08/01/2021 | 5.10p | 5.36p | 4.91p | 5.20p | 1571115 |
| 07/01/2021 | 5.05p | 5.20p | 5.00p | 5.10p | 1224550 |
| 06/01/2021 | 5.25p | 5.35p | 5.01p | 5.05p | 1984968 |
| 05/01/2021 | 5.35p | 5.38p | 5.20p | 5.25p | 326330 |
| 04/01/2021 | 5.15p | 5.40p | 5.10p | 5.35p | 2383876 |
| 01/01/2021 | 5.20p | 5.40p | 5.10p | 5.15p | 366178 |
| 31/12/2020 | 5.20p | 5.40p | 5.10p | 5.15p | 366178 |
| 30/12/2020 | 5.10p | 5.30p | 4.93p | 5.20p | 1234352 |
| 29/12/2020 | 5.10p | 5.16p | 4.90p | 5.02p | 1440728 |
| 28/12/2020 | 5.10p | 5.30p | 4.90p | 5.10p | 294314 |
| 25/12/2020 | 5.10p | 5.30p | 4.90p | 5.10p | 294314 |
| 24/12/2020 | 5.10p | 5.30p | 4.90p | 5.10p | 294314 |
| 23/12/2020 | 5.20p | 5.22p | 4.93p | 5.10p | 1045318 |
| 22/12/2020 | 5.20p | 5.20p | 5.01p | 5.20p | 304428 |
| 21/12/2020 | 5.35p | 5.50p | 5.00p | 5.00p | 1276163 |
| 18/12/2020 | 5.40p | 5.50p | 5.20p | 5.35p | 1128881 |
| 17/12/2020 | 5.35p | 5.40p | 5.23p | 5.40p | 907004 |
| 16/12/2020 | 5.30p | 5.58p | 5.23p | 5.35p | 2460064 |
| 15/12/2020 | 5.20p | 5.30p | 5.08p | 5.30p | 1088186 |
| 14/12/2020 | 5.10p | 5.20p | 5.03p | 5.15p | 670205 |
| 11/12/2020 | 5.25p | 5.32p | 5.03p | 5.20p | 2027458 |
| 10/12/2020 | 5.25p | 5.29p | 5.08p | 5.25p | 1093071 |
| 09/12/2020 | 5.25p | 5.40p | 5.13p | 5.25p | 1753017 |
| 08/12/2020 | 5.20p | 5.60p | 5.13p | 5.30p | 5002332 |
| 07/12/2020 | 5.45p | 5.65p | 5.20p | 5.32p | 4001167 |
| 04/12/2020 | 5.40p | 5.43p | 5.30p | 5.35p | 542880 |
| 03/12/2020 | 5.50p | 5.65p | 5.40p | 5.40p | 823136 |
| 02/12/2020 | 5.30p | 5.60p | 5.24p | 5.60p | 2149996 |
| 01/12/2020 | 5.25p | 5.38p | 5.16p | 5.25p | 1586380 |
| 30/11/2020 | 5.15p | 5.35p | 5.10p | 5.10p | 1318381 |
| 27/11/2020 | 5.35p | 5.70p | 5.15p | 5.15p | 1149938 |
| 26/11/2020 | 5.35p | 5.50p | 5.08p | 5.50p | 735628 |
| 25/11/2020 | 5.25p | 5.49p | 5.18p | 5.35p | 1139891 |
| 24/11/2020 | 5.35p | 5.50p | 5.16p | 5.40p | 2844183 |
| 23/11/2020 | 5.35p | 5.50p | 5.16p | 5.35p | 1853470 |
| 20/11/2020 | 5.10p | 5.20p | 5.00p | 5.00p | 210042 |
| 19/11/2020 | 5.05p | 5.19p | 4.94p | 5.00p | 1367053 |
| 18/11/2020 | 5.30p | 5.30p | 4.90p | 4.90p | 1705588 |
| 17/11/2020 | 5.35p | 5.50p | 5.05p | 5.30p | 670913 |
| 16/11/2020 | 5.25p | 5.50p | 5.25p | 5.35p | 1581952 |
| 13/11/2020 | 5.10p | 5.30p | 5.02p | 5.20p | 887371 |
| 12/11/2020 | 5.15p | 5.27p | 5.00p | 5.20p | 1258971 |
| 10/11/2020 | 5.10p | 5.30p | 5.05p | 5.18p | 871087 |
| 09/11/2020 | 5.35p | 5.67p | 4.90p | 4.90p | 4029377 |
| 06/11/2020 | 5.10p | 5.38p | 5.10p | 5.35p | 2491516 |
| 05/11/2020 | 4.90p | 5.14p | 4.80p | 5.10p | 2853584 |
| 04/11/2020 | 4.95p | 4.95p | 4.61p | 4.90p | 3052775 |
| 03/11/2020 | 5.10p | 5.10p | 4.90p | 4.95p | 906564 |
| 02/11/2020 | 5.05p | 5.20p | 4.90p | 5.10p | 2965536 |
| 30/10/2020 | 5.40p | 5.40p | 4.86p | 5.10p | 11180597 |
| 29/10/2020 | 5.50p | 5.59p | 5.30p | 5.40p | 2410755 |
| 28/10/2020 | 5.65p | 5.70p | 5.35p | 5.50p | 3753933 |
| 27/10/2020 | 5.75p | 5.80p | 5.61p | 5.65p | 3408081 |
| 26/10/2020 | 5.75p | 5.80p | 5.71p | 5.75p | 1583626 |
| 23/10/2020 | 6.00p | 6.03p | 5.72p | 5.75p | 2101633 |
| 22/10/2020 | 6.10p | 6.18p | 6.00p | 6.00p | 1077549 |
| 21/10/2020 | 5.90p | 6.20p | 5.90p | 6.10p | 2378543 |
| 20/10/2020 | 5.95p | 6.00p | 5.80p | 6.00p | 1078437 |
| 19/10/2020 | 6.05p | 6.05p | 5.80p | 5.95p | 1150527 |
| 16/10/2020 | 6.05p | 6.20p | 5.90p | 6.05p | 1006292 |
| 15/10/2020 | 6.20p | 6.35p | 5.73p | 5.96p | 3460678 |
| 14/10/2020 | 5.95p | 6.20p | 5.83p | 6.00p | 1812259 |
| 13/10/2020 | 6.10p | 6.30p | 5.83p | 5.95p | 979735 |
| 12/10/2020 | 6.10p | 6.30p | 5.95p | 6.10p | 2112834 |
| 09/10/2020 | 5.95p | 6.09p | 5.82p | 5.95p | 1642794 |
| 08/10/2020 | 5.95p | 6.09p | 5.80p | 5.95p | 786079 |
| 07/10/2020 | 5.95p | 6.10p | 5.80p | 5.95p | 1264337 |
| 06/10/2020 | 5.75p | 6.10p | 5.75p | 6.02p | 2506913 |
| 05/10/2020 | 5.65p | 5.93p | 5.60p | 5.75p | 1873876 |
| 02/10/2020 | 6.00p | 6.00p | 5.58p | 5.76p | 3976070 |
| 01/10/2020 | 6.00p | 6.05p | 5.83p | 6.00p | 601941 |
| 30/09/2020 | 6.15p | 6.30p | 5.80p | 6.00p | 2938027 |
| 29/09/2020 | 5.65p | 6.30p | 5.65p | 6.15p | 7316686 |
| 28/09/2020 | 5.65p | 5.69p | 5.51p | 5.65p | 822720 |
| 25/09/2020 | 5.55p | 5.69p | 5.48p | 5.65p | 800230 |
| 24/09/2020 | 5.60p | 5.65p | 5.33p | 5.55p | 2433895 |
| 23/09/2020 | 5.65p | 5.72p | 5.40p | 5.60p | 2519921 |
| 22/09/2020 | 5.70p | 5.77p | 5.53p | 5.65p | 1628668 |
| 21/09/2020 | 6.05p | 6.08p | 5.60p | 5.70p | 3661011 |
| 18/09/2020 | 6.15p | 6.20p | 5.90p | 6.05p | 657671 |
| 17/09/2020 | 6.20p | 6.30p | 6.00p | 6.15p | 914879 |
| 16/09/2020 | 6.00p | 6.30p | 5.93p | 6.20p | 1685927 |
| 15/09/2020 | 6.00p | 6.07p | 5.85p | 6.00p | 1361365 |
| 14/09/2020 | 6.05p | 6.08p | 5.80p | 6.00p | 1101412 |
| 11/09/2020 | 6.15p | 6.20p | 5.85p | 6.05p | 1295385 |
| 10/09/2020 | 6.05p | 6.30p | 5.90p | 6.15p | 1750311 |
| 09/09/2020 | 6.15p | 6.15p | 5.84p | 6.05p | 3053662 |
| 08/09/2020 | 6.35p | 6.35p | 6.00p | 6.15p | 1477109 |
| 07/09/2020 | 6.25p | 6.40p | 6.00p | 6.00p | 1044864 |
| 04/09/2020 | 6.30p | 6.38p | 6.14p | 6.25p | 1951173 |
| 03/09/2020 | 6.15p | 6.45p | 6.13p | 6.30p | 5057703 |
| 02/09/2020 | 6.00p | 6.29p | 5.82p | 6.15p | 4567737 |
| 01/09/2020 | 5.60p | 6.00p | 5.60p | 5.85p | 2931612 |
| 31/08/2020 | 5.35p | 5.79p | 5.35p | 5.56p | 3805293 |
| 28/08/2020 | 5.35p | 5.79p | 5.35p | 5.56p | 4055293 |
| 27/08/2020 | 5.30p | 5.58p | 5.20p | 5.35p | 1915604 |
| 26/08/2020 | 5.20p | 5.30p | 5.05p | 5.10p | 919938 |
| 25/08/2020 | 5.20p | 5.40p | 5.10p | 5.20p | 1108499 |
| 24/08/2020 | 5.20p | 5.24p | 4.91p | 5.15p | 3612157 |
| 21/08/2020 | 5.40p | 5.46p | 5.10p | 5.20p | 1673499 |
| 20/08/2020 | 5.40p | 5.49p | 5.12p | 5.40p | 2041106 |
| 19/08/2020 | 5.55p | 5.55p | 5.30p | 5.40p | 1534565 |
| 18/08/2020 | 5.40p | 5.69p | 5.35p | 5.55p | 1835431 |
| 17/08/2020 | 5.40p | 5.70p | 5.33p | 5.35p | 3198157 |
| 14/08/2020 | 5.40p | 5.49p | 5.12p | 5.40p | 1102746 |
| 13/08/2020 | 5.20p | 5.49p | 5.20p | 5.40p | 1913728 |
| 12/08/2020 | 5.10p | 5.30p | 4.86p | 5.20p | 3793653 |
| 11/08/2020 | 5.40p | 5.46p | 4.83p | 5.10p | 6243542 |
| 10/08/2020 | 5.55p | 5.64p | 5.31p | 5.40p | 2289200 |
| 07/08/2020 | 5.70p | 5.75p | 5.40p | 5.42p | 4877956 |
| 06/08/2020 | 5.65p | 5.90p | 5.56p | 5.70p | 4140794 |
| 05/08/2020 | 5.35p | 5.75p | 5.30p | 5.65p | 2759977 |
| 04/08/2020 | 5.20p | 5.38p | 5.15p | 5.30p | 1294524 |
| 03/08/2020 | 5.35p | 5.40p | 5.01p | 5.20p | 3929127 |
| 31/07/2020 | 5.40p | 5.49p | 5.21p | 5.35p | 2958606 |
| 30/07/2020 | 5.25p | 5.80p | 5.25p | 5.35p | 9353391 |
| 29/07/2020 | 5.00p | 5.20p | 4.86p | 5.05p | 3619922 |
| 28/07/2020 | 5.10p | 5.20p | 4.76p | 4.90p | 5087315 |
| 24/07/2020 | 4.25p | 4.70p | 4.20p | 4.60p | 5499392 |
| 23/07/2020 | 4.25p | 4.30p | 4.13p | 4.25p | 3869970 |
| 22/07/2020 | 4.35p | 4.39p | 4.16p | 4.25p | 2558681 |
| 21/07/2020 | 4.15p | 4.37p | 4.10p | 4.35p | 5062144 |
| 20/07/2020 | 4.05p | 4.30p | 3.93p | 4.20p | 12895974 |
| 17/07/2020 | 4.05p | 4.05p | 3.93p | 4.05p | 1612439 |
| 16/07/2020 | 4.05p | 4.08p | 3.95p | 4.05p | 769399 |
| 15/07/2020 | 4.05p | 4.11p | 3.93p | 4.05p | 6020661 |
| 14/07/2020 | 4.05p | 4.05p | 3.74p | 3.85p | 4689171 |
| 13/07/2020 | 3.88p | 4.13p | 3.81p | 4.05p | 5898571 |
| 10/07/2020 | 3.90p | 3.95p | 3.72p | 3.88p | 2984504 |
| 09/07/2020 | 3.85p | 4.00p | 3.84p | 3.90p | 3111220 |
| 08/07/2020 | 3.90p | 3.98p | 3.82p | 3.95p | 4254852 |
| 07/07/2020 | 3.90p | 3.95p | 3.83p | 3.90p | 4861503 |
| 06/07/2020 | 4.00p | 4.02p | 3.86p | 3.90p | 4769465 |
| 03/07/2020 | 4.10p | 4.10p | 3.93p | 4.00p | 4544984 |
| 02/07/2020 | 4.30p | 4.30p | 4.00p | 4.10p | 1624188 |
| 01/07/2020 | 4.20p | 4.65p | 4.05p | 4.30p | 9195358 |
| 30/06/2020 | 3.75p | 3.90p | 3.71p | 3.90p | 2394292 |
| 29/06/2020 | 4.00p | 4.06p | 3.71p | 3.75p | 3063486 |
| 26/06/2020 | 4.05p | 4.07p | 3.93p | 4.00p | 1201522 |
| 25/06/2020 | 4.10p | 4.14p | 3.98p | 4.05p | 809509 |
| 24/06/2020 | 4.00p | 4.14p | 3.98p | 4.10p | 1761450 |
| 23/06/2020 | 4.00p | 4.09p | 3.97p | 4.00p | 1765899 |
| 22/06/2020 | 4.00p | 4.10p | 3.94p | 4.10p | 1967909 |
| 19/06/2020 | 4.00p | 4.05p | 3.98p | 4.00p | 732632 |
| 18/06/2020 | 4.00p | 4.07p | 3.95p | 4.00p | 1013693 |
| 17/06/2020 | 4.05p | 4.10p | 3.85p | 4.00p | 2117373 |
| 16/06/2020 | 4.05p | 4.09p | 3.90p | 4.05p | 1024032 |
| 15/06/2020 | 4.10p | 4.20p | 3.90p | 4.05p | 2444128 |
| 12/06/2020 | 4.10p | 4.20p | 3.84p | 4.20p | 2591799 |
| 11/06/2020 | 3.80p | 4.14p | 3.80p | 4.10p | 6890692 |
| 10/06/2020 | 3.95p | 4.00p | 3.70p | 3.75p | 3157618 |
| 09/06/2020 | 3.95p | 4.04p | 3.85p | 3.95p | 1414709 |
| 08/06/2020 | 4.00p | 4.04p | 3.83p | 3.95p | 1077344 |
| 05/06/2020 | 4.13p | 4.25p | 3.90p | 4.00p | 1799601 |
| 04/06/2020 | 4.05p | 4.20p | 4.04p | 4.13p | 2923830 |
| 03/06/2020 | 4.05p | 4.18p | 4.05p | 4.05p | 2017972 |
| 02/06/2020 | 4.05p | 4.17p | 3.90p | 4.05p | 872755 |
| 01/06/2020 | 4.00p | 4.18p | 3.99p | 4.05p | 1800583 |
| 29/05/2020 | 4.10p | 4.10p | 3.84p | 4.00p | 2920686 |
| 28/05/2020 | 4.05p | 4.15p | 4.01p | 4.10p | 1374610 |
| 27/05/2020 | 4.15p | 4.19p | 4.00p | 4.05p | 2841848 |
| 26/05/2020 | 4.20p | 4.30p | 3.90p | 4.25p | 6213063 |
| 25/05/2020 | 3.88p | 4.28p | 3.81p | 4.20p | 6964508 |
| 22/05/2020 | 3.88p | 4.28p | 3.81p | 4.20p | 6964508 |
| 21/05/2020 | 3.95p | 4.04p | 3.86p | 3.88p | 1625020 |
| 20/05/2020 | 3.90p | 4.07p | 3.80p | 3.95p | 3399672 |
| 19/05/2020 | 3.95p | 4.08p | 3.90p | 3.90p | 4278616 |
| 18/05/2020 | 3.65p | 4.00p | 3.65p | 3.85p | 6219691 |
| 15/05/2020 | 3.40p | 3.77p | 3.40p | 3.65p | 8019348 |
| 14/05/2020 | 3.50p | 3.55p | 3.38p | 3.40p | 924256 |
| 13/05/2020 | 3.35p | 3.59p | 3.35p | 3.50p | 2898714 |
| 12/05/2020 | 3.40p | 3.44p | 3.20p | 3.35p | 1386853 |
| 11/05/2020 | 3.60p | 3.69p | 3.30p | 3.40p | 4341197 |
| 08/05/2020 | 3.35p | 3.58p | 3.34p | 3.45p | 2137259 |
| 07/05/2020 | 3.35p | 3.58p | 3.34p | 3.45p | 2137259 |
| 06/05/2020 | 3.55p | 3.59p | 3.35p | 3.35p | 2440092 |
| 05/05/2020 | 3.25p | 3.57p | 3.10p | 3.55p | 2961432 |
| 04/05/2020 | 3.10p | 3.27p | 3.10p | 3.25p | 1799354 |
| 01/05/2020 | 3.20p | 3.48p | 3.10p | 3.10p | 5258672 |
| 30/04/2020 | 3.40p | 3.55p | 3.10p | 3.20p | 5111047 |
| 29/04/2020 | 3.35p | 3.54p | 3.20p | 3.40p | 3209236 |
| 28/04/2020 | 3.50p | 3.54p | 3.25p | 3.35p | 2436101 |
| 27/04/2020 | 3.40p | 3.56p | 3.40p | 3.50p | 1169811 |
| 24/04/2020 | 3.40p | 3.56p | 3.20p | 3.40p | 5902332 |
| 23/04/2020 | 3.40p | 3.70p | 3.29p | 3.40p | 5999082 |
| 22/04/2020 | 3.20p | 3.25p | 3.00p | 3.10p | 5751475 |
*Close Price adjusted for both dividends and splits