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:
- Buy Ebiquity (EBQ) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Overweight Marks & Spencer Group (MKS) by RBC Capital
- Overweight Greggs (GRG) by RBC Capital
- Neutral Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Sell Wise Class A (WISE) by RBC Capital
- Sell Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
Ariana Resources (AAU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/02/2018 | 1.35p | 1.38p | 1.31p | 1.35p | 1382940 |
| 09/02/2018 | 1.38p | 1.38p | 1.32p | 1.35p | 906939 |
| 08/02/2018 | 1.38p | 1.39p | 1.35p | 1.38p | 947592 |
| 07/02/2018 | 1.38p | 1.40p | 1.36p | 1.38p | 292191 |
| 06/02/2018 | 1.38p | 1.40p | 1.32p | 1.38p | 2405416 |
| 05/02/2018 | 1.55p | 1.55p | 1.41p | 1.45p | 3404200 |
| 02/02/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 1318780 |
| 01/02/2018 | 1.60p | 1.60p | 1.50p | 1.55p | 2967712 |
| 31/01/2018 | 1.55p | 1.60p | 1.50p | 1.55p | 2487612 |
| 30/01/2018 | 1.58p | 1.61p | 1.53p | 1.55p | 1595779 |
| 29/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 152202 |
| 26/01/2018 | 1.58p | 1.58p | 1.53p | 1.58p | 524259 |
| 25/01/2018 | 1.58p | 1.58p | 1.53p | 1.58p | 469400 |
| 24/01/2018 | 1.58p | 1.59p | 1.51p | 1.58p | 1047079 |
| 23/01/2018 | 1.58p | 1.60p | 1.51p | 1.58p | 858780 |
| 22/01/2018 | 1.65p | 1.65p | 1.51p | 1.58p | 2905710 |
| 19/01/2018 | 1.60p | 1.69p | 1.55p | 1.65p | 4118815 |
| 18/01/2018 | 1.55p | 1.68p | 1.45p | 1.60p | 4338444 |
| 17/01/2018 | 1.55p | 1.60p | 1.51p | 1.55p | 856809 |
| 16/01/2018 | 1.63p | 1.63p | 1.52p | 1.55p | 2625628 |
| 15/01/2018 | 1.55p | 1.67p | 1.54p | 1.63p | 5746948 |
| 12/01/2018 | 1.53p | 1.58p | 1.46p | 1.55p | 5269998 |
| 11/01/2018 | 1.50p | 1.54p | 1.40p | 1.40p | 2271958 |
| 10/01/2018 | 1.53p | 1.53p | 1.43p | 1.50p | 2000357 |
| 09/01/2018 | 1.45p | 1.53p | 1.41p | 1.53p | 1774838 |
| 08/01/2018 | 1.45p | 1.46p | 1.40p | 1.45p | 1154560 |
| 05/01/2018 | 1.50p | 1.50p | 1.41p | 1.45p | 1842348 |
| 04/01/2018 | 1.53p | 1.55p | 1.45p | 1.50p | 4619579 |
| 03/01/2018 | 1.53p | 1.65p | 1.46p | 1.53p | 6239275 |
| 02/01/2018 | 1.43p | 1.59p | 1.41p | 1.53p | 3999633 |
| 29/12/2017 | 1.40p | 1.48p | 1.40p | 1.43p | 696368 |
| 28/12/2017 | 1.43p | 1.47p | 1.35p | 1.40p | 27589 |
| 27/12/2017 | 1.30p | 1.48p | 1.26p | 1.43p | 4506027 |
| 22/12/2017 | 1.33p | 1.33p | 1.25p | 1.30p | 916180 |
| 21/12/2017 | 1.40p | 1.42p | 1.30p | 1.33p | 4671312 |
| 20/12/2017 | 1.35p | 1.45p | 1.35p | 1.40p | 1664551 |
| 19/12/2017 | 1.28p | 1.39p | 1.26p | 1.35p | 2578563 |
| 18/12/2017 | 1.20p | 1.28p | 1.18p | 1.28p | 1216275 |
| 15/12/2017 | 1.20p | 1.24p | 1.18p | 1.20p | 1012327 |
| 14/12/2017 | 1.20p | 1.24p | 1.17p | 1.20p | 121746 |
| 13/12/2017 | 1.25p | 1.25p | 1.21p | 1.21p | 1559615 |
| 12/12/2017 | 1.25p | 1.28p | 1.22p | 1.25p | 1020999 |
| 11/12/2017 | 1.25p | 1.28p | 1.22p | 1.25p | 1257313 |
| 08/12/2017 | 1.23p | 1.27p | 1.21p | 1.25p | 3649691 |
| 07/12/2017 | 1.25p | 1.25p | 1.16p | 1.23p | 3685083 |
| 06/12/2017 | 1.20p | 1.21p | 1.17p | 1.20p | 741235 |
| 05/12/2017 | 1.20p | 1.22p | 1.18p | 1.20p | 1833309 |
| 04/12/2017 | 1.23p | 1.23p | 1.15p | 1.15p | 2381134 |
| 01/12/2017 | 1.28p | 1.28p | 1.21p | 1.23p | 1215873 |
| 30/11/2017 | 1.28p | 1.30p | 1.27p | 1.28p | 1195164 |
| 29/11/2017 | 1.28p | 1.29p | 1.25p | 1.28p | 2386978 |
| 28/11/2017 | 1.30p | 1.30p | 1.26p | 1.28p | 1156257 |
| 27/11/2017 | 1.30p | 1.32p | 1.25p | 1.30p | 2055204 |
| 24/11/2017 | 1.28p | 1.32p | 1.28p | 1.30p | 2796891 |
| 23/11/2017 | 1.33p | 1.33p | 1.27p | 1.28p | 1452506 |
| 22/11/2017 | 1.35p | 1.36p | 1.31p | 1.33p | 3086742 |
| 21/11/2017 | 1.35p | 1.36p | 1.33p | 1.35p | 589827 |
| 20/11/2017 | 1.40p | 1.40p | 1.00p | 1.35p | 1649610 |
| 17/11/2017 | 1.40p | 1.40p | 1.36p | 1.40p | 1303889 |
| 16/11/2017 | 1.35p | 1.40p | 1.35p | 1.40p | 503549 |
| 15/11/2017 | 1.38p | 1.39p | 1.33p | 1.35p | 2292379 |
| 14/11/2017 | 1.40p | 1.41p | 1.32p | 1.36p | 6194637 |
| 13/11/2017 | 1.40p | 1.40p | 1.33p | 1.33p | 2252196 |
| 10/11/2017 | 1.40p | 1.40p | 1.35p | 1.40p | 739342 |
| 09/11/2017 | 1.40p | 1.41p | 1.35p | 1.40p | 1503619 |
| 08/11/2017 | 1.40p | 1.41p | 1.36p | 1.40p | 1117640 |
| 07/11/2017 | 1.40p | 1.41p | 1.36p | 1.40p | 399025 |
| 06/11/2017 | 1.40p | 1.41p | 1.36p | 1.40p | 1648305 |
| 03/11/2017 | 1.38p | 1.42p | 1.37p | 1.40p | 2342493 |
| 02/11/2017 | 1.35p | 1.38p | 1.30p | 1.38p | 4204246 |
| 01/11/2017 | 1.35p | 1.37p | 1.33p | 1.35p | 2495356 |
| 31/10/2017 | 1.38p | 1.38p | 1.33p | 1.35p | 4277647 |
| 30/10/2017 | 1.40p | 1.40p | 1.35p | 1.38p | 1458415 |
| 27/10/2017 | 1.43p | 1.43p | 1.36p | 1.42p | 3271359 |
| 26/10/2017 | 1.43p | 1.44p | 1.40p | 1.43p | 1050383 |
| 25/10/2017 | 1.43p | 1.44p | 1.41p | 1.43p | 871405 |
| 24/10/2017 | 1.40p | 1.45p | 1.39p | 1.43p | 5937648 |
| 23/10/2017 | 1.45p | 1.49p | 1.37p | 1.40p | 6248529 |
| 20/10/2017 | 1.38p | 1.39p | 1.38p | 1.38p | 141597 |
| 19/10/2017 | 1.35p | 1.40p | 1.35p | 1.38p | 3697458 |
| 18/10/2017 | 1.35p | 1.38p | 1.32p | 1.35p | 3078736 |
| 17/10/2017 | 1.38p | 1.38p | 1.33p | 1.35p | 885863 |
| 16/10/2017 | 1.38p | 1.40p | 1.35p | 1.36p | 3423744 |
| 13/10/2017 | 1.38p | 1.38p | 1.36p | 1.36p | 845141 |
| 12/10/2017 | 1.40p | 1.40p | 1.33p | 1.38p | 2615184 |
| 11/10/2017 | 1.45p | 1.45p | 1.37p | 1.40p | 388652 |
| 10/10/2017 | 1.45p | 1.45p | 1.41p | 1.41p | 177302 |
| 09/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 1189264 |
| 06/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 5736255 |
| 05/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 1600730 |
| 04/10/2017 | 1.45p | 1.45p | 1.43p | 1.45p | 8306764 |
| 03/10/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 3074568 |
| 02/10/2017 | 1.53p | 1.53p | 1.45p | 1.45p | 2978493 |
| 29/09/2017 | 1.40p | 1.55p | 1.40p | 1.53p | 5014797 |
| 28/09/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 4133687 |
| 27/09/2017 | 1.40p | 1.43p | 1.40p | 1.43p | 657438 |
| 26/09/2017 | 1.43p | 1.43p | 1.40p | 1.40p | 1770733 |
| 25/09/2017 | 1.43p | 1.43p | 1.38p | 1.43p | 419200 |
| 22/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 2846017 |
| 21/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 405792 |
| 20/09/2017 | 1.43p | 1.43p | 1.38p | 1.38p | 1156116 |
| 19/09/2017 | 1.45p | 1.45p | 1.43p | 1.43p | 344147 |
| 18/09/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 4727233 |
| 15/09/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 276120 |
| 14/09/2017 | 1.53p | 1.53p | 1.48p | 1.48p | 1613393 |
| 13/09/2017 | 1.50p | 1.55p | 1.50p | 1.53p | 1283960 |
| 12/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 1981574 |
| 11/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 6342403 |
| 08/09/2017 | 1.50p | 1.58p | 1.50p | 1.50p | 10965035 |
| 07/09/2017 | 1.48p | 1.50p | 1.48p | 1.50p | 1105091 |
| 06/09/2017 | 1.45p | 1.48p | 1.45p | 1.48p | 2840341 |
| 05/09/2017 | 1.45p | 1.50p | 1.40p | 1.45p | 7070268 |
| 04/09/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1594120 |
| 01/09/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1510935 |
| 31/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1299891 |
| 30/08/2017 | 1.40p | 1.40p | 1.38p | 1.40p | 1042520 |
| 29/08/2017 | 1.38p | 1.40p | 1.38p | 1.40p | 2449347 |
| 25/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 1470747 |
| 24/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 1378206 |
| 23/08/2017 | 1.35p | 1.40p | 1.35p | 1.38p | 4101577 |
| 22/08/2017 | 1.38p | 1.38p | 1.35p | 1.35p | 5808308 |
| 21/08/2017 | 1.40p | 1.43p | 1.38p | 1.38p | 3796257 |
| 18/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 2305512 |
| 17/08/2017 | 1.40p | 1.40p | 1.38p | 1.38p | 1873110 |
| 16/08/2017 | 1.38p | 1.40p | 1.38p | 1.40p | 107454 |
| 15/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 652047 |
| 14/08/2017 | 1.38p | 1.40p | 1.35p | 1.38p | 1612332 |
| 11/08/2017 | 1.35p | 1.38p | 1.35p | 1.38p | 4881459 |
| 10/08/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 5330482 |
| 09/08/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1976816 |
| 08/08/2017 | 1.30p | 1.35p | 1.30p | 1.35p | 3131837 |
| 07/08/2017 | 1.33p | 1.33p | 1.28p | 1.30p | 2366770 |
| 04/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 5967917 |
| 03/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 1160857 |
| 02/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 1595887 |
| 01/08/2017 | 1.30p | 1.33p | 1.28p | 1.28p | 6330984 |
| 31/07/2017 | 1.38p | 1.38p | 1.28p | 1.30p | 2289257 |
| 28/07/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 2443664 |
| 27/07/2017 | 1.28p | 1.30p | 1.28p | 1.30p | 1575222 |
| 26/07/2017 | 1.40p | 1.35p | 1.28p | 1.28p | 2505301 |
| 25/07/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1953243 |
| 24/07/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1352327 |
| 21/07/2017 | 1.30p | 1.35p | 1.30p | 1.35p | 3270639 |
| 20/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 624110 |
| 19/07/2017 | 1.33p | 1.33p | 1.28p | 1.30p | 2335422 |
| 18/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 1976106 |
| 17/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 2984678 |
| 14/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 1504795 |
| 13/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 1625985 |
| 12/07/2017 | 1.28p | 1.33p | 1.28p | 1.33p | 882020 |
| 11/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 2727873 |
| 10/07/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 3034301 |
| 07/07/2017 | 1.30p | 1.30p | 1.28p | 1.30p | 4316819 |
| 06/07/2017 | 1.28p | 1.30p | 1.28p | 1.30p | 3686701 |
| 05/07/2017 | 1.33p | 1.33p | 1.28p | 1.28p | 2672778 |
| 04/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 2479484 |
| 03/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 12549318 |
| 30/06/2017 | 1.33p | 1.38p | 1.33p | 1.33p | 11132804 |
| 29/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 2486142 |
| 28/06/2017 | 1.35p | 1.35p | 1.33p | 1.33p | 9013413 |
| 27/06/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 1894394 |
| 26/06/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 2271428 |
| 23/06/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 3430652 |
| 22/06/2017 | 1.38p | 1.38p | 1.35p | 1.35p | 0 |
| 21/06/2017 | 1.38p | 1.43p | 1.38p | 1.38p | 0 |
| 20/06/2017 | 1.45p | 1.60p | 1.33p | 1.38p | 0 |
| 19/06/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/06/2017 | 1.58p | 1.64p | 1.54p | 1.60p | 1834132 |
| 15/06/2017 | 1.65p | 1.68p | 1.55p | 1.58p | 2390701 |
| 14/06/2017 | 1.65p | 1.65p | 1.61p | 1.65p | 336563 |
| 13/06/2017 | 1.70p | 1.70p | 1.61p | 1.65p | 4014369 |
| 12/06/2017 | 1.70p | 1.70p | 1.60p | 1.65p | 3916003 |
| 09/06/2017 | 1.75p | 1.75p | 1.67p | 1.70p | 2387751 |
| 08/06/2017 | 1.75p | 1.83p | 1.70p | 1.73p | 5391381 |
| 07/06/2017 | 1.73p | 1.75p | 1.68p | 1.75p | 1704857 |
| 06/06/2017 | 1.78p | 1.82p | 1.68p | 1.73p | 2204619 |
| 05/06/2017 | 1.70p | 1.75p | 1.68p | 1.70p | 2079994 |
| 02/06/2017 | 1.75p | 1.80p | 1.67p | 1.70p | 7852663 |
| 01/06/2017 | 1.75p | 1.79p | 1.69p | 1.75p | 1157641 |
| 31/05/2017 | 1.73p | 1.78p | 1.69p | 1.75p | 1160744 |
| 30/05/2017 | 1.70p | 1.75p | 1.68p | 1.73p | 2406188 |
| 26/05/2017 | 1.65p | 1.71p | 1.65p | 1.70p | 3435307 |
| 25/05/2017 | 1.65p | 1.66p | 1.63p | 1.65p | 2174649 |
| 24/05/2017 | 1.68p | 1.68p | 1.61p | 1.65p | 999332 |
| 23/05/2017 | 1.70p | 1.73p | 1.65p | 1.68p | 2906354 |
| 22/05/2017 | 1.70p | 1.73p | 1.65p | 1.70p | 3464312 |
| 19/05/2017 | 1.75p | 1.75p | 1.69p | 1.70p | 1819278 |
| 18/05/2017 | 1.75p | 1.75p | 1.69p | 1.75p | 362201 |
| 17/05/2017 | 1.75p | 1.75p | 1.68p | 1.75p | 1542057 |
| 16/05/2017 | 1.75p | 1.75p | 1.68p | 1.73p | 3579386 |
| 15/05/2017 | 1.75p | 1.76p | 1.71p | 1.75p | 2690893 |
| 12/05/2017 | 1.70p | 1.78p | 1.70p | 1.75p | 1190203 |
| 11/05/2017 | 1.70p | 1.75p | 1.68p | 1.70p | 2052362 |
| 10/05/2017 | 1.65p | 1.72p | 1.65p | 1.70p | 4568903 |
| 09/05/2017 | 1.68p | 1.69p | 1.63p | 1.65p | 2516128 |
| 08/05/2017 | 1.70p | 1.71p | 1.66p | 1.68p | 1207370 |
| 05/05/2017 | 1.75p | 1.75p | 1.66p | 1.70p | 2451492 |
| 04/05/2017 | 1.70p | 1.75p | 1.68p | 1.75p | 2043949 |
| 03/05/2017 | 1.80p | 1.82p | 1.66p | 1.70p | 4366420 |
*Close Price adjusted for both dividends and splits