Ariana Resources (AAU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ariana Resources

Date Open High Low Close* Volume
01/08/2012 1.65p 1.74p 1.51p 1.65p 1170115
31/07/2012 1.63p 1.74p 1.50p 1.65p 6045776
30/07/2012 1.63p 1.74p 1.51p 1.63p 9558715
27/07/2012 2.25p 2.25p 2.05p 2.13p 379303
26/07/2012 2.25p 2.25p 2.02p 2.25p 164000
25/07/2012 2.25p 2.25p 2.16p 2.25p 72454
24/07/2012 2.25p 2.25p 2.00p 2.25p 246783
23/07/2012 2.25p 2.25p 2.14p 2.25p 230081
20/07/2012 2.25p 2.25p 2.10p 2.25p 118320
19/07/2012 2.25p 2.33p 2.15p 2.25p 122500
18/07/2012 2.25p 2.25p 2.23p 2.25p 103482
17/07/2012 2.25p 2.25p 2.23p 2.25p 9000
16/07/2012 2.50p 2.50p 2.03p 2.25p 936111
13/07/2012 2.50p 2.50p 2.26p 2.50p 0
12/07/2012 2.50p 2.50p 2.26p 2.50p 135644
11/07/2012 2.50p 2.50p 2.44p 2.50p 50000
10/07/2012 2.50p 2.50p 2.26p 2.50p 53968
09/07/2012 2.50p 2.50p 2.26p 2.50p 109937
06/07/2012 2.50p 2.50p 2.15p 2.50p 206147
05/07/2012 2.50p 2.54p 2.42p 2.50p 218715
04/07/2012 2.50p 2.50p 2.28p 2.50p 240419
03/07/2012 2.50p 2.50p 2.26p 2.50p 369249
02/07/2012 2.50p 2.50p 2.26p 2.50p 564504
29/06/2012 2.50p 2.50p 2.26p 2.50p 461111
28/06/2012 2.25p 2.35p 2.10p 2.25p 539172
27/06/2012 2.25p 2.50p 2.08p 2.25p 185593
26/06/2012 2.25p 2.34p 2.06p 2.25p 484180
25/06/2012 2.38p 2.38p 2.25p 2.25p 647968
22/06/2012 2.63p 2.63p 2.30p 2.38p 620003
21/06/2012 2.63p 2.63p 2.52p 2.63p 103744
20/06/2012 2.63p 2.63p 2.50p 2.63p 945576
19/06/2012 2.75p 2.75p 2.30p 2.63p 11307066
18/06/2012 2.88p 2.90p 2.50p 2.75p 911085
15/06/2012 3.00p 3.00p 2.75p 2.88p 351983
14/06/2012 3.00p 3.17p 2.84p 3.00p 231005
13/06/2012 2.88p 3.08p 2.84p 3.00p 99756
12/06/2012 2.88p 2.93p 2.77p 2.88p 125000
11/06/2012 2.88p 2.88p 2.80p 2.88p 182755
08/06/2012 2.88p 3.00p 2.88p 2.88p 79380
07/06/2012 2.63p 2.97p 2.62p 2.88p 442792
06/06/2012 2.63p 2.75p 2.60p 2.63p 470109
01/06/2012 2.75p 2.75p 2.56p 2.63p 451458
31/05/2012 2.88p 2.88p 2.69p 2.75p 228214
30/05/2012 2.88p 2.88p 2.75p 2.88p 191105
29/05/2012 2.88p 2.88p 2.75p 2.88p 456436
28/05/2012 2.88p 2.94p 2.81p 2.88p 209510
25/05/2012 2.88p 3.00p 2.75p 2.88p 1203416
24/05/2012 2.88p 2.95p 2.82p 2.88p 443890
23/05/2012 3.13p 3.13p 2.82p 2.88p 381713
22/05/2012 3.38p 3.95p 3.10p 3.13p 5186981
21/05/2012 2.75p 3.39p 2.75p 3.25p 4281484
18/05/2012 2.50p 2.53p 2.33p 2.50p 121526
17/05/2012 2.50p 2.62p 2.50p 2.50p 20000
16/05/2012 2.50p 2.62p 2.31p 2.50p 425877
15/05/2012 2.63p 2.63p 2.30p 2.50p 256054
14/05/2012 2.75p 2.80p 2.50p 2.63p 623149
11/05/2012 2.75p 2.80p 2.55p 2.75p 327000
10/05/2012 2.75p 2.84p 2.52p 2.75p 355018
09/05/2012 2.75p 2.88p 2.65p 2.75p 380988
08/05/2012 2.63p 2.90p 2.63p 2.75p 148352
04/05/2012 2.75p 2.76p 2.55p 2.63p 472784
03/05/2012 2.88p 2.88p 2.55p 2.75p 262006
02/05/2012 2.88p 2.88p 2.81p 2.88p 226649
01/05/2012 2.88p 2.94p 2.75p 2.88p 460409
30/04/2012 2.88p 3.05p 2.81p 2.88p 312762
27/04/2012 2.75p 2.94p 2.75p 2.88p 485327
26/04/2012 2.88p 2.88p 2.58p 2.75p 151696
25/04/2012 2.88p 2.90p 2.88p 2.88p 344193
24/04/2012 2.75p 2.88p 2.58p 2.88p 236873
23/04/2012 2.75p 2.75p 2.58p 2.75p 253203
20/04/2012 2.75p 2.75p 2.15p 2.75p 6897700
19/04/2012 2.63p 2.75p 2.60p 2.75p 269604
18/04/2012 2.75p 2.75p 2.52p 2.63p 416398
17/04/2012 2.88p 2.88p 2.50p 2.75p 1427142
16/04/2012 3.00p 3.00p 2.75p 2.88p 204255
13/04/2012 3.00p 3.00p 2.83p 3.00p 703915
12/04/2012 3.00p 3.00p 2.75p 3.00p 331489
11/04/2012 3.00p 3.00p 2.83p 3.00p 96603
10/04/2012 3.38p 3.38p 2.83p 3.00p 1376890
05/04/2012 3.63p 3.63p 3.28p 3.38p 235985
04/04/2012 3.63p 3.63p 3.50p 3.63p 90000
03/04/2012 3.63p 3.67p 3.50p 3.63p 214946
02/04/2012 3.63p 3.68p 3.57p 3.63p 86805
30/03/2012 3.75p 3.75p 3.56p 3.63p 89089
29/03/2012 3.75p 3.75p 3.57p 3.75p 48124
28/03/2012 3.75p 3.75p 3.56p 3.75p 0
27/03/2012 3.75p 3.75p 3.56p 3.75p 23264
26/03/2012 3.75p 3.75p 3.55p 3.75p 36213
23/03/2012 3.63p 3.75p 3.50p 3.75p 929008
22/03/2012 3.88p 4.05p 3.53p 3.63p 1029242
21/03/2012 3.88p 3.88p 3.85p 3.88p 25357
20/03/2012 3.75p 3.88p 3.75p 3.88p 125000
19/03/2012 3.75p 3.80p 3.56p 3.75p 53063
16/03/2012 3.75p 3.88p 3.55p 3.75p 456769
15/03/2012 3.75p 3.82p 3.64p 3.75p 105200
14/03/2012 3.88p 3.89p 3.55p 3.75p 999042
13/03/2012 4.00p 4.05p 3.78p 3.88p 353622
12/03/2012 4.13p 4.16p 3.85p 4.00p 396656
09/03/2012 4.13p 4.13p 4.02p 4.13p 219304
08/03/2012 4.13p 4.18p 4.13p 4.13p 305000
07/03/2012 4.13p 4.13p 4.05p 4.13p 213250
06/03/2012 4.13p 4.13p 4.00p 4.13p 129054
05/03/2012 4.13p 4.15p 4.03p 4.13p 106098
02/03/2012 4.25p 4.25p 4.01p 4.13p 300627
01/03/2012 4.25p 4.25p 4.06p 4.25p 128583
29/02/2012 4.25p 4.29p 4.05p 4.25p 148519
28/02/2012 4.13p 4.34p 4.05p 4.25p 279150
27/02/2012 4.25p 4.25p 4.03p 4.13p 320199
24/02/2012 4.25p 4.25p 4.03p 4.25p 307892
23/02/2012 4.25p 4.25p 4.02p 4.25p 384867
22/02/2012 4.25p 4.25p 4.01p 4.25p 231977
21/02/2012 4.25p 4.25p 4.01p 4.25p 63733
20/02/2012 4.25p 4.28p 4.01p 4.25p 287681
17/02/2012 4.25p 4.33p 4.06p 4.25p 375060
16/02/2012 4.00p 4.35p 3.95p 4.25p 189947
15/02/2012 4.13p 4.25p 3.88p 4.00p 1298312
14/02/2012 4.38p 4.38p 4.02p 4.13p 291353
13/02/2012 4.50p 4.50p 4.25p 4.38p 645811
10/02/2012 4.50p 4.50p 4.28p 4.50p 223109
09/02/2012 4.63p 4.63p 4.30p 4.50p 668907
08/02/2012 4.75p 4.90p 4.52p 4.63p 458378
07/02/2012 4.75p 4.90p 4.67p 4.75p 321109
06/02/2012 4.63p 4.95p 4.55p 4.75p 863990
03/02/2012 4.63p 4.66p 4.52p 4.63p 456235
02/02/2012 4.75p 4.75p 4.50p 4.63p 673786
01/02/2012 4.75p 4.85p 4.58p 4.75p 551590
31/01/2012 4.38p 4.70p 4.38p 4.50p 486710
30/01/2012 3.88p 4.50p 3.88p 4.38p 1550116
27/01/2012 3.88p 4.05p 3.80p 3.88p 908056
26/01/2012 4.00p 4.07p 3.50p 3.88p 3458687
25/01/2012 4.50p 4.50p 4.25p 4.38p 107264
24/01/2012 4.50p 4.50p 4.25p 4.50p 165910
23/01/2012 4.50p 4.60p 4.25p 4.50p 543791
20/01/2012 4.63p 4.63p 4.15p 4.50p 370601
19/01/2012 4.63p 4.63p 4.53p 4.63p 40000
18/01/2012 4.63p 4.67p 4.63p 4.63p 15000
17/01/2012 4.38p 4.68p 4.38p 4.63p 64500
16/01/2012 4.63p 4.63p 4.32p 4.38p 133821
13/01/2012 4.88p 4.88p 4.51p 4.63p 174228
12/01/2012 4.88p 4.88p 4.71p 4.88p 222679
11/01/2012 5.00p 5.00p 4.78p 4.88p 226969
10/01/2012 5.00p 5.05p 4.85p 5.00p 226804
09/01/2012 5.00p 5.07p 4.78p 5.00p 117405
06/01/2012 5.00p 5.11p 4.83p 5.00p 243835
05/01/2012 5.00p 5.00p 4.93p 5.00p 39689
04/01/2012 5.00p 5.14p 4.93p 5.00p 202577
03/01/2012 5.00p 5.15p 4.93p 5.00p 164450
30/12/2011 4.75p 4.97p 4.55p 4.75p 0
29/12/2011 4.63p 4.97p 4.55p 4.75p 530852
28/12/2011 4.63p 4.63p 4.54p 4.63p 171891
23/12/2011 4.63p 4.63p 4.63p 4.63p 397
22/12/2011 4.63p 4.65p 4.58p 4.63p 125994
21/12/2011 4.63p 4.69p 4.56p 4.63p 288115
20/12/2011 4.63p 4.90p 4.63p 4.63p 219123
19/12/2011 4.50p 4.72p 4.50p 4.63p 244184
16/12/2011 4.50p 4.65p 4.50p 4.50p 56697
15/12/2011 4.50p 4.57p 4.41p 4.50p 103747
14/12/2011 4.50p 4.70p 4.50p 4.50p 99617
13/12/2011 4.50p 4.60p 4.40p 4.50p 137090
12/12/2011 4.63p 4.63p 4.50p 4.50p 237765
09/12/2011 4.75p 4.75p 4.33p 4.63p 595432
08/12/2011 4.75p 4.75p 4.55p 4.75p 127375
07/12/2011 4.75p 4.82p 4.62p 4.75p 49786
06/12/2011 4.75p 4.85p 4.57p 4.75p 129620
05/12/2011 4.63p 4.89p 4.63p 4.75p 434060
02/12/2011 4.75p 4.75p 4.58p 4.63p 325000
01/12/2011 4.88p 4.88p 4.51p 4.75p 156423
30/11/2011 4.88p 4.88p 4.77p 4.88p 84469
29/11/2011 4.88p 4.88p 4.82p 4.88p 22197
28/11/2011 4.88p 5.00p 4.75p 4.88p 521420
25/11/2011 4.88p 4.88p 4.76p 4.88p 206357
24/11/2011 4.88p 4.88p 4.76p 4.88p 125000
23/11/2011 5.00p 5.05p 4.78p 4.88p 261024
22/11/2011 5.38p 5.38p 4.85p 5.00p 445761
21/11/2011 4.88p 4.88p 4.75p 4.88p 307876
18/11/2011 4.88p 4.88p 4.76p 4.88p 252636
17/11/2011 5.25p 5.25p 4.75p 4.88p 791829
16/11/2011 5.25p 5.25p 5.00p 5.25p 246560
15/11/2011 5.25p 5.35p 4.95p 5.25p 93557
14/11/2011 5.00p 5.40p 5.00p 5.25p 306036
11/11/2011 4.88p 5.00p 4.88p 5.00p 78731
10/11/2011 4.88p 4.95p 4.78p 4.88p 158898
09/11/2011 4.88p 5.00p 4.88p 4.88p 49370
08/11/2011 5.00p 5.00p 4.81p 4.88p 30762
07/11/2011 5.00p 5.18p 4.96p 5.00p 102098
04/11/2011 5.00p 5.25p 4.92p 5.00p 370311
03/11/2011 5.13p 5.13p 4.85p 5.00p 496928
02/11/2011 5.13p 5.25p 5.00p 5.13p 433836
01/11/2011 5.25p 5.25p 5.00p 5.13p 929222
31/10/2011 5.38p 5.50p 5.10p 5.25p 492929
28/10/2011 5.50p 5.50p 5.25p 5.38p 146771
27/10/2011 5.50p 5.55p 5.25p 5.50p 390141
26/10/2011 5.00p 5.65p 5.00p 5.50p 674231
25/10/2011 4.75p 5.00p 4.56p 5.00p 328505
24/10/2011 4.75p 4.85p 4.52p 4.75p 85668
21/10/2011 4.63p 4.67p 4.54p 4.63p 171224
20/10/2011 4.63p 4.64p 4.50p 4.63p 38705
19/10/2011 4.63p 4.65p 4.57p 4.63p 366513
18/10/2011 4.75p 4.75p 4.57p 4.63p 236877
17/10/2011 4.75p 4.98p 4.50p 4.75p 708896

*Close Price adjusted for both dividends and splits