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 |
|---|---|---|---|---|---|
| 03/06/2021 | 5.00p | 5.20p | 4.91p | 5.00p | 585986 |
| 02/06/2021 | 5.25p | 5.25p | 4.90p | 5.00p | 3679390 |
| 01/06/2021 | 5.15p | 5.36p | 5.00p | 5.36p | 1138341 |
| 31/05/2021 | 5.10p | 5.20p | 4.90p | 5.10p | 1256598 |
| 28/05/2021 | 5.10p | 5.20p | 4.90p | 5.10p | 1256598 |
| 27/05/2021 | 5.10p | 5.13p | 5.00p | 5.10p | 96500 |
| 26/05/2021 | 5.10p | 5.19p | 5.00p | 5.10p | 599882 |
| 25/05/2021 | 5.20p | 5.38p | 5.03p | 5.10p | 1459269 |
| 24/05/2021 | 5.00p | 5.17p | 4.96p | 5.15p | 357582 |
| 21/05/2021 | 5.10p | 5.15p | 4.91p | 5.00p | 780861 |
| 20/05/2021 | 5.15p | 5.24p | 5.00p | 5.10p | 185056 |
| 19/05/2021 | 5.30p | 5.40p | 4.95p | 5.00p | 2441092 |
| 18/05/2021 | 5.15p | 5.45p | 5.10p | 5.30p | 1918892 |
| 17/05/2021 | 5.00p | 5.15p | 4.88p | 5.00p | 846126 |
| 14/05/2021 | 4.90p | 4.97p | 4.83p | 4.90p | 1299904 |
| 13/05/2021 | 5.15p | 5.30p | 4.80p | 4.90p | 2054030 |
| 12/05/2021 | 5.15p | 5.15p | 5.00p | 5.15p | 662543 |
| 11/05/2021 | 5.15p | 5.19p | 5.05p | 5.15p | 1083493 |
| 10/05/2021 | 5.15p | 5.20p | 5.02p | 5.15p | 825408 |
| 07/05/2021 | 5.15p | 5.30p | 5.00p | 5.20p | 2373930 |
| 06/05/2021 | 5.10p | 5.28p | 4.90p | 5.15p | 942387 |
| 05/05/2021 | 5.10p | 5.12p | 4.92p | 5.05p | 377185 |
| 04/05/2021 | 5.05p | 5.19p | 5.00p | 5.10p | 1514523 |
| 03/05/2021 | 5.20p | 5.30p | 5.03p | 5.05p | 1928984 |
| 30/04/2021 | 5.20p | 5.30p | 5.03p | 5.05p | 1928984 |
| 29/04/2021 | 4.90p | 5.30p | 4.88p | 5.28p | 2977845 |
| 28/04/2021 | 4.85p | 4.93p | 4.70p | 4.85p | 988761 |
| 27/04/2021 | 4.85p | 4.99p | 4.70p | 4.85p | 1059154 |
| 26/04/2021 | 4.85p | 5.00p | 4.70p | 5.00p | 952587 |
| 23/04/2021 | 4.80p | 4.95p | 4.70p | 4.85p | 1450546 |
| 22/04/2021 | 4.75p | 4.90p | 4.66p | 4.80p | 1029023 |
| 21/04/2021 | 4.80p | 4.90p | 4.74p | 4.75p | 1414421 |
| 20/04/2021 | 4.80p | 4.90p | 4.65p | 4.80p | 1718016 |
| 19/04/2021 | 4.75p | 4.90p | 4.70p | 4.80p | 733716 |
| 16/04/2021 | 4.70p | 4.80p | 4.50p | 4.75p | 1520241 |
| 15/04/2021 | 4.75p | 4.89p | 4.50p | 4.70p | 2228326 |
| 14/04/2021 | 4.75p | 4.89p | 4.67p | 4.75p | 339096 |
| 13/04/2021 | 4.60p | 4.89p | 4.55p | 4.75p | 979314 |
| 12/04/2021 | 4.60p | 4.70p | 4.53p | 4.60p | 1354379 |
| 09/04/2021 | 4.50p | 4.69p | 4.40p | 4.60p | 3266774 |
| 08/04/2021 | 4.40p | 4.65p | 4.37p | 4.50p | 1526012 |
| 07/04/2021 | 4.40p | 4.50p | 4.30p | 4.40p | 1259002 |
| 06/04/2021 | 4.35p | 4.49p | 4.22p | 4.40p | 1304885 |
| 05/04/2021 | 4.35p | 4.39p | 4.20p | 4.35p | 1133228 |
| 02/04/2021 | 4.35p | 4.39p | 4.20p | 4.35p | 1133228 |
| 01/04/2021 | 4.35p | 4.39p | 4.20p | 4.35p | 1133228 |
| 31/03/2021 | 4.45p | 4.68p | 4.23p | 4.30p | 2745627 |
| 30/03/2021 | 4.58p | 4.58p | 4.41p | 4.45p | 536368 |
| 29/03/2021 | 4.70p | 4.70p | 4.44p | 4.58p | 1137664 |
| 26/03/2021 | 4.50p | 4.80p | 4.50p | 4.70p | 1550502 |
| 25/03/2021 | 4.65p | 4.70p | 4.40p | 4.70p | 1365251 |
| 24/03/2021 | 4.75p | 4.75p | 4.53p | 4.70p | 205411 |
| 23/03/2021 | 4.80p | 4.80p | 4.61p | 4.75p | 248635 |
| 22/03/2021 | 4.85p | 4.91p | 4.71p | 4.80p | 789895 |
| 19/03/2021 | 4.75p | 5.09p | 4.68p | 4.85p | 4226903 |
| 18/03/2021 | 4.80p | 4.90p | 4.50p | 4.75p | 1124653 |
| 17/03/2021 | 4.70p | 4.85p | 4.50p | 4.70p | 1334729 |
| 16/03/2021 | 4.55p | 4.70p | 4.42p | 4.60p | 1220109 |
| 15/03/2021 | 4.55p | 4.67p | 4.42p | 4.55p | 587501 |
| 12/03/2021 | 4.35p | 4.50p | 4.32p | 4.45p | 994132 |
| 11/03/2021 | 4.20p | 4.39p | 4.20p | 4.35p | 966464 |
| 10/03/2021 | 4.35p | 4.39p | 4.13p | 4.20p | 1833827 |
| 09/03/2021 | 4.25p | 4.40p | 4.13p | 4.35p | 1269563 |
| 08/03/2021 | 4.30p | 4.40p | 4.21p | 4.25p | 566864 |
| 05/03/2021 | 4.25p | 4.37p | 4.20p | 4.30p | 464951 |
| 04/03/2021 | 4.35p | 4.39p | 4.21p | 4.25p | 1584371 |
| 03/03/2021 | 4.35p | 4.50p | 4.21p | 4.50p | 1166918 |
| 02/03/2021 | 4.40p | 4.50p | 4.21p | 4.50p | 870124 |
| 01/03/2021 | 4.45p | 4.59p | 4.30p | 4.40p | 1906549 |
| 26/02/2021 | 4.50p | 4.73p | 4.33p | 4.40p | 2767847 |
| 25/02/2021 | 4.55p | 4.55p | 4.42p | 4.50p | 993069 |
| 24/02/2021 | 4.50p | 4.70p | 4.40p | 4.55p | 2203907 |
| 23/02/2021 | 4.65p | 4.80p | 4.41p | 4.40p | 1870586 |
| 22/02/2021 | 4.65p | 4.70p | 4.50p | 4.70p | 1926974 |
| 19/02/2021 | 4.55p | 4.89p | 4.55p | 4.55p | 2944073 |
| 18/02/2021 | 4.80p | 4.90p | 4.51p | 4.55p | 4604646 |
| 17/02/2021 | 4.65p | 5.00p | 4.51p | 4.75p | 5653662 |
| 16/02/2021 | 4.50p | 4.50p | 4.32p | 4.40p | 2596942 |
| 15/02/2021 | 4.63p | 4.68p | 4.40p | 4.50p | 2647808 |
| 12/02/2021 | 4.75p | 4.90p | 4.56p | 4.63p | 1173259 |
| 11/02/2021 | 4.80p | 4.92p | 4.68p | 4.75p | 981832 |
| 10/02/2021 | 4.75p | 5.10p | 4.61p | 4.80p | 488347 |
| 09/02/2021 | 4.55p | 4.88p | 4.55p | 4.83p | 2883328 |
| 08/02/2021 | 4.40p | 4.65p | 4.36p | 4.55p | 784659 |
| 05/02/2021 | 4.50p | 4.73p | 4.33p | 4.40p | 1992387 |
| 04/02/2021 | 4.60p | 4.70p | 4.33p | 4.50p | 3128486 |
| 03/02/2021 | 4.75p | 4.81p | 4.54p | 4.60p | 1550069 |
| 02/02/2021 | 4.85p | 4.90p | 4.60p | 4.75p | 1086108 |
| 01/02/2021 | 4.80p | 4.90p | 4.70p | 4.85p | 3061071 |
| 29/01/2021 | 4.73p | 4.85p | 4.65p | 4.80p | 1675036 |
| 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 |
*Close Price adjusted for both dividends and splits