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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ariana Resources (AAU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2013 | 1.05p | 1.05p | 1.01p | 1.05p | 101881 |
| 31/05/2013 | 1.05p | 1.05p | 1.00p | 1.05p | 1211370 |
| 30/05/2013 | 1.05p | 1.05p | 0.96p | 1.03p | 1071177 |
| 29/05/2013 | 1.10p | 1.10p | 1.00p | 1.05p | 926990 |
| 28/05/2013 | 1.05p | 1.05p | 0.96p | 1.05p | 384262 |
| 24/05/2013 | 1.05p | 1.05p | 0.97p | 1.05p | 1595491 |
| 23/05/2013 | 1.05p | 1.05p | 1.00p | 1.05p | 741755 |
| 22/05/2013 | 1.05p | 1.05p | 1.01p | 1.05p | 271041 |
| 21/05/2013 | 1.05p | 1.06p | 1.00p | 1.05p | 1856103 |
| 20/05/2013 | 1.05p | 1.08p | 1.03p | 1.05p | 551105 |
| 17/05/2013 | 1.05p | 1.05p | 1.00p | 1.05p | 1288640 |
| 16/05/2013 | 1.05p | 1.09p | 1.05p | 1.05p | 46082 |
| 15/05/2013 | 1.05p | 1.09p | 1.02p | 1.05p | 873076 |
| 14/05/2013 | 1.05p | 1.09p | 1.05p | 1.05p | 223667 |
| 13/05/2013 | 1.05p | 1.10p | 1.00p | 1.05p | 2559427 |
| 10/05/2013 | 1.03p | 1.09p | 0.95p | 1.05p | 5782735 |
| 09/05/2013 | 1.05p | 1.05p | 0.95p | 1.03p | 841373 |
| 08/05/2013 | 1.08p | 1.08p | 1.00p | 1.05p | 836773 |
| 07/05/2013 | 1.13p | 1.13p | 1.00p | 1.08p | 1460248 |
| 03/05/2013 | 1.13p | 1.13p | 1.10p | 1.13p | 1184657 |
| 02/05/2013 | 1.13p | 1.13p | 1.10p | 1.13p | 1207310 |
| 01/05/2013 | 1.15p | 1.16p | 1.11p | 1.13p | 1289874 |
| 30/04/2013 | 1.18p | 1.20p | 1.12p | 1.18p | 3817140 |
| 29/04/2013 | 1.15p | 1.18p | 1.10p | 1.18p | 1230804 |
| 26/04/2013 | 1.20p | 1.20p | 1.10p | 1.15p | 1130369 |
| 25/04/2013 | 1.23p | 1.23p | 1.11p | 1.20p | 1176890 |
| 24/04/2013 | 1.25p | 1.25p | 1.20p | 1.23p | 720000 |
| 23/04/2013 | 1.25p | 1.25p | 1.20p | 1.25p | 642223 |
| 22/04/2013 | 1.25p | 1.26p | 1.20p | 1.25p | 3568524 |
| 19/04/2013 | 1.25p | 1.30p | 1.19p | 1.25p | 5318420 |
| 18/04/2013 | 1.25p | 1.25p | 1.20p | 1.25p | 90000 |
| 17/04/2013 | 1.25p | 1.25p | 1.20p | 1.25p | 635011 |
| 16/04/2013 | 1.33p | 1.33p | 1.15p | 1.25p | 1137867 |
| 15/04/2013 | 1.33p | 1.33p | 1.25p | 1.33p | 1516555 |
| 12/04/2013 | 1.33p | 1.35p | 1.25p | 1.33p | 420892 |
| 11/04/2013 | 1.33p | 1.34p | 1.25p | 1.33p | 791872 |
| 10/04/2013 | 1.30p | 1.35p | 1.25p | 1.33p | 4115942 |
| 09/04/2013 | 1.35p | 1.35p | 1.25p | 1.30p | 515000 |
| 08/04/2013 | 1.35p | 1.35p | 1.28p | 1.35p | 107291 |
| 05/04/2013 | 1.35p | 1.35p | 1.30p | 1.35p | 592796 |
| 04/04/2013 | 1.38p | 1.40p | 1.30p | 1.35p | 209395 |
| 03/04/2013 | 1.40p | 1.40p | 1.30p | 1.40p | 836282 |
| 02/04/2013 | 1.35p | 1.40p | 1.30p | 1.40p | 1982859 |
| 28/03/2013 | 1.33p | 1.34p | 1.30p | 1.33p | 633994 |
| 27/03/2013 | 1.40p | 1.40p | 1.30p | 1.33p | 2193572 |
| 26/03/2013 | 1.40p | 1.40p | 1.30p | 1.40p | 1156957 |
| 25/03/2013 | 1.40p | 1.40p | 1.31p | 1.40p | 748683 |
| 22/03/2013 | 1.43p | 1.45p | 1.30p | 1.40p | 967739 |
| 21/03/2013 | 1.43p | 1.43p | 1.30p | 1.43p | 620636 |
| 20/03/2013 | 1.43p | 1.43p | 1.33p | 1.43p | 946428 |
| 19/03/2013 | 1.45p | 1.45p | 1.40p | 1.43p | 1555557 |
| 18/03/2013 | 1.45p | 1.45p | 1.41p | 1.45p | 239905 |
| 15/03/2013 | 1.45p | 1.53p | 1.40p | 1.45p | 494252 |
| 14/03/2013 | 1.45p | 1.46p | 1.41p | 1.45p | 513608 |
| 13/03/2013 | 1.40p | 1.48p | 1.39p | 1.45p | 3988556 |
| 12/03/2013 | 1.38p | 1.43p | 1.35p | 1.40p | 1343646 |
| 11/03/2013 | 1.38p | 1.39p | 1.37p | 1.38p | 3704188 |
| 08/03/2013 | 1.38p | 1.45p | 1.37p | 1.38p | 993131 |
| 07/03/2013 | 1.30p | 1.47p | 1.30p | 1.38p | 3371252 |
| 06/03/2013 | 1.33p | 1.37p | 1.30p | 1.30p | 3766433 |
| 05/03/2013 | 1.33p | 1.39p | 1.29p | 1.33p | 3696168 |
| 04/03/2013 | 1.35p | 1.40p | 1.31p | 1.33p | 5405165 |
| 01/03/2013 | 1.35p | 1.39p | 1.30p | 1.35p | 4334798 |
| 28/02/2013 | 1.35p | 1.40p | 1.27p | 1.35p | 83112768 |
| 27/02/2013 | 1.40p | 1.44p | 1.37p | 1.40p | 338096 |
| 26/02/2013 | 1.40p | 1.44p | 1.37p | 1.40p | 355348 |
| 25/02/2013 | 1.40p | 1.48p | 1.35p | 1.40p | 1604811 |
| 22/02/2013 | 1.38p | 1.65p | 1.35p | 1.40p | 1363364 |
| 21/02/2013 | 1.35p | 1.38p | 1.30p | 1.38p | 365889 |
| 20/02/2013 | 1.38p | 1.40p | 1.30p | 1.35p | 1902281 |
| 19/02/2013 | 1.35p | 1.40p | 1.31p | 1.38p | 1795812 |
| 18/02/2013 | 1.40p | 1.70p | 1.28p | 1.35p | 5465158 |
| 15/02/2013 | 1.35p | 1.45p | 1.30p | 1.35p | 417450 |
| 14/02/2013 | 1.25p | 1.43p | 1.25p | 1.35p | 968285 |
| 13/02/2013 | 1.25p | 1.30p | 1.25p | 1.25p | 371468 |
| 12/02/2013 | 1.25p | 1.30p | 1.25p | 1.25p | 175000 |
| 11/02/2013 | 1.25p | 1.30p | 1.23p | 1.25p | 548216 |
| 08/02/2013 | 1.25p | 1.30p | 1.23p | 1.25p | 554938 |
| 07/02/2013 | 1.25p | 1.28p | 1.22p | 1.25p | 567338 |
| 06/02/2013 | 1.28p | 1.28p | 1.20p | 1.25p | 1022179 |
| 05/02/2013 | 1.33p | 1.33p | 1.25p | 1.28p | 505712 |
| 04/02/2013 | 1.23p | 1.23p | 1.21p | 1.23p | 240835 |
| 01/02/2013 | 1.28p | 1.28p | 1.20p | 1.23p | 624379 |
| 31/01/2013 | 1.28p | 1.28p | 1.25p | 1.28p | 357315 |
| 30/01/2013 | 1.28p | 1.28p | 1.25p | 1.28p | 126334 |
| 29/01/2013 | 1.35p | 1.35p | 1.25p | 1.28p | 240454 |
| 28/01/2013 | 1.35p | 1.39p | 1.26p | 1.38p | 287985 |
| 25/01/2013 | 1.30p | 1.34p | 1.23p | 1.30p | 252213 |
| 24/01/2013 | 1.28p | 1.35p | 1.25p | 1.30p | 552766 |
| 23/01/2013 | 1.30p | 1.39p | 1.23p | 1.28p | 533057 |
| 22/01/2013 | 1.30p | 1.39p | 1.21p | 1.30p | 749954 |
| 21/01/2013 | 1.30p | 1.30p | 1.20p | 1.30p | 137680 |
| 18/01/2013 | 1.30p | 1.35p | 1.21p | 1.30p | 273061 |
| 17/01/2013 | 1.35p | 1.35p | 1.10p | 1.30p | 579809 |
| 16/01/2013 | 1.38p | 1.38p | 1.22p | 1.35p | 790132 |
| 15/01/2013 | 1.38p | 1.38p | 1.30p | 1.38p | 353879 |
| 14/01/2013 | 1.28p | 1.42p | 1.28p | 1.38p | 2065396 |
| 11/01/2013 | 1.38p | 1.38p | 1.25p | 1.28p | 1284521 |
| 10/01/2013 | 1.40p | 1.40p | 1.30p | 1.38p | 353441 |
| 09/01/2013 | 1.40p | 1.40p | 1.32p | 1.40p | 160700 |
| 08/01/2013 | 1.40p | 1.40p | 1.35p | 1.40p | 228604 |
| 07/01/2013 | 1.35p | 1.50p | 1.35p | 1.40p | 2786384 |
| 04/01/2013 | 1.43p | 1.43p | 1.33p | 1.35p | 1454979 |
| 03/01/2013 | 1.25p | 1.48p | 1.15p | 1.43p | 25918938 |
| 02/01/2013 | 1.18p | 1.33p | 1.10p | 1.25p | 52008180 |
| 31/12/2012 | 1.18p | 1.19p | 1.18p | 1.18p | 325079 |
| 28/12/2012 | 1.20p | 1.20p | 1.15p | 1.18p | 483263 |
| 27/12/2012 | 1.20p | 1.25p | 1.10p | 1.20p | 615269 |
| 24/12/2012 | 1.18p | 1.20p | 1.18p | 1.20p | 160093 |
| 21/12/2012 | 1.18p | 1.25p | 1.15p | 1.18p | 486127 |
| 20/12/2012 | 1.20p | 1.20p | 1.10p | 1.20p | 173514 |
| 19/12/2012 | 1.20p | 1.20p | 1.18p | 1.20p | 102052 |
| 18/12/2012 | 1.23p | 1.23p | 1.19p | 1.20p | 240164 |
| 17/12/2012 | 1.30p | 1.30p | 1.15p | 1.23p | 257201 |
| 14/12/2012 | 1.30p | 1.30p | 1.21p | 1.30p | 131067 |
| 13/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 94727 |
| 12/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 142780 |
| 11/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 285574 |
| 10/12/2012 | 1.30p | 1.30p | 1.22p | 1.30p | 69842 |
| 07/12/2012 | 1.30p | 1.30p | 1.22p | 1.30p | 380426 |
| 06/12/2012 | 1.30p | 1.30p | 1.23p | 1.30p | 434757 |
| 05/12/2012 | 1.30p | 1.30p | 1.23p | 1.30p | 295245 |
| 04/12/2012 | 1.20p | 1.30p | 1.20p | 1.30p | 1086057 |
| 03/12/2012 | 1.20p | 1.23p | 1.18p | 1.20p | 673103 |
| 30/11/2012 | 1.20p | 1.22p | 1.18p | 1.20p | 376762 |
| 29/11/2012 | 1.28p | 1.28p | 1.18p | 1.20p | 2849930 |
| 28/11/2012 | 1.28p | 1.28p | 1.23p | 1.28p | 716583 |
| 27/11/2012 | 1.25p | 1.28p | 1.22p | 1.28p | 1045630 |
| 26/11/2012 | 1.23p | 1.27p | 1.21p | 1.25p | 82031 |
| 23/11/2012 | 1.30p | 1.30p | 1.22p | 1.23p | 670697 |
| 22/11/2012 | 1.33p | 1.35p | 1.25p | 1.30p | 1426630 |
| 21/11/2012 | 1.23p | 1.34p | 1.21p | 1.33p | 2022112 |
| 20/11/2012 | 1.40p | 1.40p | 1.21p | 1.23p | 1971493 |
| 19/11/2012 | 1.40p | 1.41p | 1.35p | 1.40p | 831226 |
| 16/11/2012 | 1.43p | 1.43p | 1.40p | 1.40p | 517453 |
| 15/11/2012 | 1.38p | 1.43p | 1.36p | 1.43p | 882183 |
| 14/11/2012 | 1.43p | 1.43p | 1.33p | 1.38p | 2871044 |
| 13/11/2012 | 1.55p | 1.55p | 1.35p | 1.43p | 4919669 |
| 12/11/2012 | 1.55p | 1.55p | 1.50p | 1.55p | 66741 |
| 09/11/2012 | 1.60p | 1.60p | 1.50p | 1.55p | 258052 |
| 08/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 359155 |
| 07/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 328944 |
| 06/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 752578 |
| 05/11/2012 | 1.68p | 1.68p | 1.54p | 1.60p | 895399 |
| 02/11/2012 | 1.60p | 1.62p | 1.57p | 1.60p | 2586545 |
| 01/11/2012 | 1.60p | 1.64p | 1.57p | 1.60p | 2139163 |
| 31/10/2012 | 1.60p | 1.64p | 1.55p | 1.60p | 1450103 |
| 30/10/2012 | 1.60p | 1.65p | 1.56p | 1.60p | 604798 |
| 29/10/2012 | 1.58p | 1.64p | 1.56p | 1.60p | 3681176 |
| 26/10/2012 | 1.58p | 1.58p | 1.50p | 1.55p | 508387 |
| 25/10/2012 | 1.58p | 1.58p | 1.55p | 1.58p | 454854 |
| 24/10/2012 | 1.60p | 1.60p | 1.56p | 1.60p | 172702 |
| 23/10/2012 | 1.63p | 1.63p | 1.55p | 1.60p | 1120841 |
| 22/10/2012 | 1.63p | 1.63p | 1.56p | 1.63p | 252607 |
| 19/10/2012 | 1.63p | 1.63p | 1.56p | 1.63p | 1021600 |
| 18/10/2012 | 1.65p | 1.65p | 1.55p | 1.63p | 398165 |
| 17/10/2012 | 1.65p | 1.65p | 1.60p | 1.65p | 825307 |
| 16/10/2012 | 1.65p | 1.65p | 1.58p | 1.65p | 1571126 |
| 15/10/2012 | 1.68p | 1.70p | 1.55p | 1.65p | 5866887 |
| 12/10/2012 | 1.63p | 1.70p | 1.62p | 1.68p | 1637985 |
| 11/10/2012 | 1.80p | 1.80p | 1.59p | 1.65p | 1112268 |
| 10/10/2012 | 1.78p | 1.87p | 1.65p | 1.80p | 2438213 |
| 09/10/2012 | 1.80p | 1.84p | 1.73p | 1.78p | 477222 |
| 08/10/2012 | 1.78p | 1.98p | 1.74p | 1.80p | 2102212 |
| 05/10/2012 | 1.73p | 1.86p | 1.66p | 1.78p | 1809717 |
| 04/10/2012 | 1.68p | 1.85p | 1.67p | 1.73p | 1889522 |
| 03/10/2012 | 1.68p | 1.73p | 1.66p | 1.68p | 716604 |
| 02/10/2012 | 1.70p | 1.85p | 1.60p | 1.68p | 2271142 |
| 01/10/2012 | 1.58p | 1.60p | 1.56p | 1.58p | 190631 |
| 28/09/2012 | 1.58p | 1.59p | 1.55p | 1.58p | 1241217 |
| 27/09/2012 | 1.58p | 1.59p | 1.57p | 1.58p | 456783 |
| 26/09/2012 | 1.60p | 1.64p | 1.57p | 1.58p | 606462 |
| 25/09/2012 | 1.48p | 1.68p | 1.48p | 1.58p | 3003428 |
| 24/09/2012 | 1.48p | 1.50p | 1.47p | 1.48p | 66848 |
| 21/09/2012 | 1.48p | 1.50p | 1.46p | 1.48p | 622394 |
| 20/09/2012 | 1.48p | 1.50p | 1.46p | 1.48p | 185585 |
| 19/09/2012 | 1.48p | 1.50p | 1.48p | 1.48p | 48000 |
| 18/09/2012 | 1.48p | 1.50p | 1.45p | 1.48p | 761217 |
| 17/09/2012 | 1.55p | 1.55p | 1.41p | 1.48p | 2623835 |
| 14/09/2012 | 1.49p | 1.57p | 1.47p | 1.55p | 1751151 |
| 13/09/2012 | 1.49p | 1.49p | 1.47p | 1.49p | 348980 |
| 12/09/2012 | 1.49p | 1.49p | 1.47p | 1.49p | 102130 |
| 11/09/2012 | 1.49p | 1.50p | 1.48p | 1.49p | 868891 |
| 10/09/2012 | 1.48p | 1.57p | 1.45p | 1.49p | 4597074 |
| 07/09/2012 | 1.48p | 1.50p | 1.45p | 1.48p | 574022 |
| 06/09/2012 | 1.48p | 1.49p | 1.48p | 1.48p | 213580 |
| 05/09/2012 | 1.48p | 1.48p | 1.46p | 1.48p | 450000 |
| 04/09/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 381397 |
| 03/09/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 1334392 |
| 31/08/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 300292 |
| 30/08/2012 | 1.48p | 1.48p | 1.36p | 1.48p | 650333 |
| 29/08/2012 | 1.53p | 1.53p | 1.30p | 1.48p | 861636 |
| 28/08/2012 | 1.53p | 1.53p | 1.50p | 1.53p | 859641 |
| 24/08/2012 | 1.53p | 1.53p | 1.40p | 1.53p | 314208 |
| 23/08/2012 | 1.55p | 1.60p | 1.50p | 1.53p | 10602363 |
| 22/08/2012 | 1.70p | 1.70p | 1.51p | 1.55p | 206728 |
| 21/08/2012 | 1.70p | 1.70p | 1.55p | 1.70p | 480428 |
| 20/08/2012 | 1.70p | 1.70p | 1.55p | 1.70p | 156822 |
| 17/08/2012 | 1.48p | 1.90p | 1.46p | 1.70p | 2000709 |
| 16/08/2012 | 1.55p | 1.55p | 1.48p | 1.48p | 421340 |
*Close Price adjusted for both dividends and splits