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 |
|---|---|---|---|---|---|
| 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 |
| 21/04/2020 | 3.33p | 3.33p | 3.10p | 3.25p | 691659 |
| 20/04/2020 | 3.35p | 3.43p | 3.20p | 3.33p | 1247176 |
| 17/04/2020 | 3.35p | 3.50p | 3.20p | 3.35p | 1207896 |
| 16/04/2020 | 3.45p | 3.48p | 3.23p | 3.35p | 1583707 |
| 15/04/2020 | 3.65p | 3.70p | 3.24p | 3.45p | 4253958 |
| 14/04/2020 | 3.30p | 3.61p | 3.18p | 3.61p | 4536664 |
| 13/04/2020 | 3.05p | 3.37p | 3.00p | 3.30p | 4383546 |
| 10/04/2020 | 3.05p | 3.37p | 3.00p | 3.30p | 4383546 |
| 09/04/2020 | 3.05p | 3.37p | 3.00p | 3.30p | 4383546 |
| 08/04/2020 | 3.05p | 3.18p | 2.93p | 3.05p | 3624618 |
| 07/04/2020 | 3.00p | 3.19p | 2.95p | 3.10p | 1701990 |
| 06/04/2020 | 2.95p | 3.05p | 2.80p | 3.00p | 2945389 |
| 03/04/2020 | 2.95p | 3.10p | 2.94p | 2.95p | 1876149 |
| 02/04/2020 | 3.00p | 3.08p | 2.83p | 2.95p | 4066367 |
| 01/04/2020 | 2.80p | 3.10p | 2.63p | 2.95p | 3724313 |
| 31/03/2020 | 2.80p | 3.09p | 2.73p | 2.80p | 3168784 |
| 30/03/2020 | 2.65p | 2.90p | 2.61p | 2.80p | 1691960 |
| 27/03/2020 | 2.80p | 2.90p | 2.50p | 2.65p | 1473735 |
| 26/03/2020 | 2.75p | 2.88p | 2.59p | 2.59p | 1193121 |
| 25/03/2020 | 2.65p | 2.80p | 2.49p | 2.49p | 1602192 |
| 24/03/2020 | 2.15p | 2.80p | 2.15p | 2.65p | 4929526 |
| 23/03/2020 | 2.15p | 2.30p | 2.02p | 2.15p | 1639171 |
| 20/03/2020 | 2.15p | 2.59p | 2.15p | 2.30p | 3952208 |
| 19/03/2020 | 2.25p | 2.26p | 1.82p | 2.10p | 3968334 |
| 18/03/2020 | 2.20p | 2.20p | 1.80p | 2.15p | 3546577 |
| 17/03/2020 | 2.05p | 2.20p | 1.90p | 2.20p | 4833964 |
| 16/03/2020 | 2.45p | 2.45p | 1.90p | 2.05p | 5346088 |
| 13/03/2020 | 2.35p | 2.59p | 2.30p | 2.45p | 2298466 |
| 12/03/2020 | 2.70p | 2.70p | 2.25p | 2.35p | 3778623 |
| 11/03/2020 | 2.75p | 2.84p | 2.58p | 2.70p | 732063 |
| 10/03/2020 | 2.65p | 2.85p | 2.60p | 2.75p | 2661458 |
| 09/03/2020 | 2.85p | 2.99p | 2.52p | 2.60p | 2655994 |
| 06/03/2020 | 2.95p | 3.03p | 2.82p | 2.95p | 938508 |
| 05/03/2020 | 3.03p | 3.03p | 2.80p | 2.95p | 405151 |
| 04/03/2020 | 2.95p | 3.03p | 2.90p | 3.00p | 1352223 |
| 03/03/2020 | 2.75p | 3.00p | 2.66p | 2.95p | 2145275 |
| 02/03/2020 | 2.70p | 2.80p | 2.58p | 2.75p | 2336093 |
| 28/02/2020 | 2.95p | 2.95p | 2.60p | 2.70p | 4139474 |
| 27/02/2020 | 3.05p | 3.07p | 2.80p | 2.95p | 2075080 |
| 26/02/2020 | 3.25p | 3.29p | 2.90p | 3.05p | 3586026 |
| 25/02/2020 | 3.35p | 3.39p | 3.13p | 3.25p | 1500462 |
| 24/02/2020 | 3.45p | 3.54p | 3.30p | 3.40p | 2882083 |
| 21/02/2020 | 3.50p | 3.70p | 3.30p | 3.45p | 5018239 |
| 20/02/2020 | 3.20p | 3.40p | 3.14p | 3.30p | 2291947 |
| 19/02/2020 | 3.15p | 3.25p | 3.12p | 3.20p | 1108639 |
| 18/02/2020 | 3.10p | 3.30p | 3.07p | 3.20p | 2247778 |
| 17/02/2020 | 3.05p | 3.20p | 3.03p | 3.10p | 581825 |
| 14/02/2020 | 3.10p | 3.18p | 2.83p | 3.05p | 3421080 |
| 13/02/2020 | 3.25p | 3.25p | 3.01p | 3.08p | 2811063 |
| 12/02/2020 | 3.00p | 3.27p | 2.96p | 3.25p | 4163761 |
| 11/02/2020 | 3.13p | 3.20p | 2.96p | 3.00p | 3221431 |
| 10/02/2020 | 2.95p | 3.19p | 2.81p | 3.13p | 3972289 |
| 07/02/2020 | 3.00p | 3.10p | 2.83p | 2.95p | 1495531 |
| 06/02/2020 | 2.85p | 3.08p | 2.77p | 3.00p | 2916106 |
| 05/02/2020 | 2.85p | 2.90p | 2.85p | 2.85p | 67107 |
| 04/02/2020 | 2.85p | 2.92p | 2.70p | 2.85p | 347846 |
| 03/02/2020 | 2.70p | 2.96p | 2.60p | 2.85p | 2303117 |
| 31/01/2020 | 2.70p | 2.80p | 2.63p | 2.70p | 1251596 |
| 30/01/2020 | 2.70p | 2.73p | 2.64p | 2.70p | 776319 |
| 29/01/2020 | 2.70p | 2.75p | 2.63p | 2.75p | 569845 |
| 28/01/2020 | 2.68p | 2.70p | 2.63p | 2.70p | 875457 |
| 27/01/2020 | 2.75p | 2.75p | 2.62p | 2.73p | 2702173 |
| 24/01/2020 | 2.85p | 2.90p | 2.72p | 2.75p | 4853786 |
| 23/01/2020 | 2.90p | 3.00p | 2.80p | 2.85p | 3533538 |
| 22/01/2020 | 2.90p | 3.09p | 2.80p | 2.90p | 5328165 |
| 21/01/2020 | 2.80p | 2.87p | 2.65p | 2.80p | 840291 |
| 20/01/2020 | 2.65p | 2.97p | 2.60p | 2.80p | 5109758 |
| 17/01/2020 | 2.65p | 2.70p | 2.60p | 2.60p | 1798628 |
| 16/01/2020 | 2.65p | 2.70p | 2.45p | 2.65p | 4814923 |
| 15/01/2020 | 2.55p | 2.62p | 2.52p | 2.55p | 483915 |
| 14/01/2020 | 2.50p | 2.60p | 2.41p | 2.53p | 389771 |
| 13/01/2020 | 2.45p | 2.58p | 2.42p | 2.50p | 3098097 |
| 10/01/2020 | 2.50p | 2.56p | 2.40p | 2.45p | 809265 |
| 09/01/2020 | 2.50p | 2.56p | 2.40p | 2.50p | 102606 |
| 08/01/2020 | 2.45p | 2.59p | 2.43p | 2.50p | 1153542 |
| 07/01/2020 | 2.45p | 2.57p | 2.30p | 2.40p | 637912 |
| 06/01/2020 | 2.45p | 2.59p | 2.36p | 2.45p | 198765 |
| 03/01/2020 | 2.48p | 2.54p | 2.42p | 2.50p | 728052 |
| 02/01/2020 | 2.48p | 2.51p | 2.32p | 2.48p | 1093929 |
| 01/01/2020 | 2.45p | 2.58p | 2.35p | 2.48p | 1404404 |
| 31/12/2019 | 2.45p | 2.58p | 2.35p | 2.48p | 1404404 |
| 30/12/2019 | 2.45p | 2.55p | 2.33p | 2.45p | 1493669 |
| 27/12/2019 | 2.40p | 2.50p | 2.31p | 2.45p | 5405096 |
| 26/12/2019 | 2.65p | 2.65p | 2.35p | 2.40p | 1462959 |
| 25/12/2019 | 2.65p | 2.65p | 2.35p | 2.40p | 1462959 |
| 24/12/2019 | 2.65p | 2.65p | 2.35p | 2.40p | 1462959 |
| 23/12/2019 | 2.35p | 2.68p | 2.31p | 2.55p | 2841731 |
| 20/12/2019 | 2.30p | 2.50p | 2.23p | 2.30p | 2355009 |
| 19/12/2019 | 2.30p | 2.39p | 2.20p | 2.30p | 869547 |
| 18/12/2019 | 2.20p | 2.30p | 2.14p | 2.30p | 274363 |
| 17/12/2019 | 2.30p | 2.30p | 2.20p | 2.20p | 303499 |
| 16/12/2019 | 2.20p | 2.34p | 2.13p | 2.30p | 1255220 |
| 13/12/2019 | 2.30p | 2.33p | 2.16p | 2.20p | 812944 |
| 12/12/2019 | 2.30p | 2.30p | 2.20p | 2.30p | 600000 |
| 11/12/2019 | 2.30p | 2.33p | 2.21p | 2.30p | 584322 |
| 10/12/2019 | 2.30p | 2.36p | 2.14p | 2.30p | 479318 |
| 09/12/2019 | 2.25p | 2.50p | 2.19p | 2.30p | 5229769 |
| 06/12/2019 | 2.30p | 2.30p | 2.12p | 2.25p | 922981 |
| 05/12/2019 | 2.30p | 2.30p | 2.20p | 2.30p | 546957 |
| 04/12/2019 | 2.20p | 2.30p | 2.16p | 2.30p | 878895 |
| 03/12/2019 | 2.35p | 2.40p | 2.20p | 2.20p | 2066061 |
| 02/12/2019 | 2.45p | 2.50p | 2.34p | 2.35p | 2432067 |
| 29/11/2019 | 2.28p | 2.49p | 2.18p | 2.38p | 2973317 |
| 28/11/2019 | 2.30p | 2.44p | 2.21p | 2.28p | 3043035 |
| 27/11/2019 | 2.60p | 2.60p | 2.31p | 2.33p | 2616989 |
| 26/11/2019 | 2.73p | 2.84p | 2.30p | 2.50p | 5940269 |
| 25/11/2019 | 2.10p | 2.98p | 2.06p | 2.73p | 19673638 |
| 22/11/2019 | 2.05p | 2.18p | 2.00p | 2.10p | 1634718 |
| 21/11/2019 | 2.05p | 2.05p | 2.02p | 2.05p | 279500 |
| 20/11/2019 | 2.05p | 2.05p | 2.00p | 2.00p | 364999 |
*Close Price adjusted for both dividends and splits