1. Share Prices

  2. Ariana Resources PLC (AAU)

1.51p+0.04 (+2.37%)06 Nov 2025, 17:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ariana Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20251.48p1.51p1.47p1.51p2,298,795
Nov 5, 20251.48p1.55p1.45p1.48p2,431,469
Nov 4, 20251.52p1.55p1.47p1.48p5,005,852
Nov 3, 20251.60p1.65p1.49p1.49p7,944,582
Oct 31, 20251.57p1.65p1.60p1.60p1,852,769
Oct 30, 20251.63p1.65p1.55p1.57p1,675,439
Oct 29, 20251.52p1.65p1.51p1.63p8,596,395
Oct 28, 20251.55p1.60p1.50p1.52p1,864,241
Oct 27, 20251.57p1.65p1.50p1.50p7,633,108
Oct 24, 20251.60p1.65p1.58p1.60p2,059,860
Oct 23, 20251.65p1.70p1.56p1.63p6,998,539
Oct 22, 20251.65p1.70p1.56p1.58p5,455,366
Oct 21, 20251.80p1.85p1.61p1.62p5,172,587
Oct 20, 20251.85p1.90p1.71p1.71p4,225,752
Oct 17, 20251.80p1.90p1.77p1.85p3,724,101
Oct 16, 20251.80p1.85p1.75p1.80p7,522,587
Oct 15, 20251.82p1.90p1.75p1.76p6,499,959
Oct 14, 20251.90p2.00p1.72p1.80p8,518,621
Oct 13, 20251.93p2.00p1.85p1.93p1,673,377
Oct 10, 20251.95p2.00p1.80p1.90p4,933,914
Oct 9, 20251.95p2.00p1.85p1.95p12,207,282
Oct 8, 20251.73p2.08p1.70p1.95p20,331,259
Oct 7, 20251.68p1.75p1.60p1.68p485,830
Oct 6, 20251.60p1.74p1.57p1.68p2,644,998
Oct 3, 20251.63p1.65p1.57p1.60p1,529,741
Oct 2, 20251.60p1.65p1.57p1.63p3,379,034
Oct 1, 20251.55p1.65p1.50p1.58p5,436,841
Sep 30, 20251.57p1.60p1.48p1.48p8,471,604
Sep 29, 20251.68p1.70p1.55p1.57p5,649,740
Sep 26, 20251.73p1.70p1.63p1.68p2,912,836
Sep 25, 20251.77p1.80p1.70p1.73p1,324,757
Sep 24, 20251.82p1.85p1.75p1.77p2,252,415
Sep 23, 20251.90p1.95p1.80p1.82p6,891,943
Sep 22, 20251.82p2.00p1.80p1.93p6,705,908
Sep 19, 20251.80p1.90p1.73p1.82p4,430,866
Sep 18, 20251.70p1.90p1.72p1.80p4,444,309
Sep 17, 20251.52p1.75p1.50p1.70p8,636,090
Sep 16, 20251.45p1.55p1.40p1.50p8,836,971
Sep 15, 20251.50p1.55p1.41p1.43p6,041,567
Sep 12, 20251.52p1.55p1.42p1.50p14,560,104
Sep 11, 20251.63p1.69p1.51p1.52p7,231,259
Sep 10, 20251.68p1.75p1.56p1.65p6,047,873
Sep 9, 20251.70p1.75p1.65p1.70p3,083,743
Sep 8, 20251.88p1.95p1.67p1.70p5,494,902
Sep 5, 20251.88p1.95p1.80p1.88p678,581
Sep 4, 20251.88p1.95p1.80p1.88p461,854
Sep 3, 20251.85p1.95p1.80p1.88p7,519,567
Sep 2, 20251.75p1.85p1.65p1.84p5,822,999
Sep 1, 20251.63p1.80p1.65p1.75p7,154,638
Aug 29, 20251.63p1.68p1.62p1.63p3,270,315
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.