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 Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
Ariana Resources (AAU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/02/2025 | 1.95p | 1.98p | 1.90p | 1.95p | 1366977 |
| 25/02/2025 | 1.90p | 1.95p | 1.87p | 1.90p | 1476787 |
| 24/02/2025 | 1.95p | 1.98p | 1.90p | 1.90p | 2826934 |
| 21/02/2025 | 1.88p | 2.00p | 1.83p | 1.95p | 1556531 |
| 20/02/2025 | 1.85p | 1.89p | 1.82p | 1.85p | 876692 |
| 19/02/2025 | 1.85p | 1.90p | 1.82p | 1.90p | 1508962 |
| 18/02/2025 | 1.83p | 1.90p | 1.83p | 1.85p | 498887 |
| 17/02/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 1044997 |
| 14/02/2025 | 1.85p | 1.96p | 1.82p | 1.85p | 552160 |
| 13/02/2025 | 1.85p | 1.86p | 1.80p | 1.85p | 330665 |
| 12/02/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 269651 |
| 11/02/2025 | 1.88p | 1.88p | 1.80p | 1.85p | 627207 |
| 10/02/2025 | 1.90p | 1.90p | 1.80p | 1.88p | 856528 |
| 07/02/2025 | 1.95p | 1.95p | 1.88p | 1.90p | 1166347 |
| 06/02/2025 | 1.88p | 1.98p | 1.83p | 1.95p | 2902106 |
| 05/02/2025 | 1.88p | 1.88p | 1.80p | 1.88p | 985273 |
| 04/02/2025 | 1.88p | 1.90p | 1.82p | 1.88p | 1150080 |
| 03/02/2025 | 1.93p | 1.99p | 1.82p | 1.88p | 3079876 |
| 31/01/2025 | 1.73p | 1.89p | 1.73p | 1.85p | 3358479 |
| 30/01/2025 | 1.70p | 1.73p | 1.70p | 1.73p | 1420606 |
| 29/01/2025 | 1.63p | 1.73p | 1.63p | 1.70p | 5157069 |
| 28/01/2025 | 1.73p | 1.73p | 1.61p | 1.63p | 2440986 |
| 27/01/2025 | 1.68p | 1.70p | 1.61p | 1.63p | 1263623 |
| 24/01/2025 | 1.68p | 1.70p | 1.65p | 1.68p | 2025316 |
| 23/01/2025 | 1.68p | 1.70p | 1.65p | 1.70p | 2444320 |
| 22/01/2025 | 1.78p | 1.80p | 1.65p | 1.68p | 4287762 |
| 21/01/2025 | 1.75p | 1.75p | 1.70p | 1.75p | 1556789 |
| 20/01/2025 | 1.68p | 1.75p | 1.66p | 1.75p | 2965260 |
| 17/01/2025 | 1.63p | 1.68p | 1.63p | 1.68p | 2821677 |
| 16/01/2025 | 1.73p | 1.73p | 1.60p | 1.63p | 2883235 |
| 15/01/2025 | 1.80p | 1.83p | 1.70p | 1.73p | 4100833 |
| 14/01/2025 | 1.80p | 1.83p | 1.75p | 1.80p | 291389 |
| 13/01/2025 | 1.75p | 1.84p | 1.75p | 1.80p | 1724405 |
| 10/01/2025 | 1.73p | 1.80p | 1.72p | 1.75p | 1212319 |
| 09/01/2025 | 1.78p | 1.80p | 1.72p | 1.73p | 1070771 |
| 08/01/2025 | 1.78p | 1.80p | 1.76p | 1.76p | 1384816 |
| 07/01/2025 | 1.78p | 1.78p | 1.75p | 1.78p | 1862701 |
| 06/01/2025 | 1.83p | 1.83p | 1.75p | 1.76p | 2316301 |
| 03/01/2025 | 1.93p | 1.93p | 1.80p | 1.83p | 3444587 |
| 02/01/2025 | 1.90p | 1.97p | 1.90p | 1.93p | 2049931 |
| 31/12/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 1313786 |
| 30/12/2024 | 1.95p | 1.99p | 1.92p | 1.93p | 1480241 |
| 27/12/2024 | 1.95p | 1.99p | 1.95p | 1.95p | 904886 |
| 24/12/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 83716 |
| 23/12/2024 | 1.95p | 1.97p | 1.93p | 1.95p | 1778428 |
| 20/12/2024 | 1.93p | 2.00p | 1.93p | 1.95p | 1202390 |
| 19/12/2024 | 1.95p | 1.97p | 1.84p | 1.93p | 2367847 |
| 18/12/2024 | 1.98p | 1.99p | 1.91p | 1.95p | 1245094 |
| 17/12/2024 | 2.03p | 2.10p | 1.95p | 1.98p | 472850 |
| 16/12/2024 | 2.05p | 2.05p | 1.90p | 2.03p | 3734048 |
| 13/12/2024 | 2.23p | 2.23p | 1.94p | 2.05p | 5409930 |
| 12/12/2024 | 2.25p | 2.25p | 2.15p | 2.23p | 940515 |
| 11/12/2024 | 2.30p | 2.30p | 2.23p | 2.25p | 1412008 |
| 10/12/2024 | 2.28p | 2.31p | 2.25p | 2.30p | 556828 |
| 09/12/2024 | 2.45p | 2.45p | 2.23p | 2.28p | 3254183 |
| 06/12/2024 | 2.55p | 2.55p | 2.41p | 2.45p | 1458100 |
| 05/12/2024 | 2.55p | 2.61p | 2.50p | 2.55p | 1180847 |
| 04/12/2024 | 2.55p | 2.57p | 2.52p | 2.55p | 164593 |
| 03/12/2024 | 2.70p | 2.74p | 2.50p | 2.55p | 1530841 |
| 02/12/2024 | 2.60p | 2.78p | 2.50p | 2.70p | 2089635 |
| 29/11/2024 | 2.60p | 2.69p | 2.58p | 2.60p | 267893 |
| 28/11/2024 | 2.60p | 2.70p | 2.50p | 2.55p | 278556 |
| 27/11/2024 | 2.60p | 2.70p | 2.58p | 2.60p | 2115525 |
| 26/11/2024 | 2.55p | 2.70p | 2.55p | 2.60p | 4742469 |
| 25/11/2024 | 2.45p | 2.60p | 2.40p | 2.45p | 433465 |
| 22/11/2024 | 2.40p | 2.50p | 2.30p | 2.50p | 1835752 |
| 21/11/2024 | 2.40p | 2.47p | 2.34p | 2.40p | 1062176 |
| 20/11/2024 | 2.35p | 2.50p | 2.33p | 2.40p | 246030 |
| 19/11/2024 | 2.45p | 2.50p | 2.32p | 2.35p | 2072216 |
| 18/11/2024 | 2.50p | 2.60p | 2.32p | 2.45p | 3182033 |
| 15/11/2024 | 2.50p | 2.54p | 2.45p | 2.50p | 248366 |
| 14/11/2024 | 2.50p | 2.55p | 2.46p | 2.50p | 69670 |
| 13/11/2024 | 2.45p | 2.48p | 2.35p | 2.41p | 349764 |
| 12/11/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 2237007 |
| 11/11/2024 | 2.75p | 2.76p | 2.34p | 2.41p | 6078117 |
| 08/11/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 655194 |
| 07/11/2024 | 2.78p | 2.80p | 2.70p | 2.75p | 828320 |
| 06/11/2024 | 2.78p | 2.84p | 2.78p | 2.78p | 116077 |
| 05/11/2024 | 2.78p | 2.85p | 2.78p | 2.78p | 601359 |
| 04/11/2024 | 2.75p | 2.85p | 2.70p | 2.78p | 1304890 |
| 01/11/2024 | 2.75p | 2.90p | 2.75p | 2.90p | 613891 |
| 31/10/2024 | 2.78p | 2.84p | 2.74p | 2.75p | 1362176 |
| 30/10/2024 | 2.85p | 3.04p | 2.74p | 2.78p | 5846266 |
| 29/10/2024 | 2.90p | 3.07p | 2.80p | 2.85p | 5453041 |
| 28/10/2024 | 2.65p | 3.00p | 2.65p | 2.90p | 9095679 |
| 25/10/2024 | 2.50p | 2.75p | 2.50p | 2.75p | 3257806 |
| 24/10/2024 | 2.35p | 2.60p | 2.35p | 2.55p | 1955860 |
| 23/10/2024 | 2.23p | 2.38p | 2.22p | 2.35p | 2562498 |
| 22/10/2024 | 2.18p | 2.30p | 2.18p | 2.23p | 2829449 |
| 21/10/2024 | 2.08p | 2.30p | 2.08p | 2.18p | 3880778 |
| 18/10/2024 | 2.00p | 2.19p | 2.00p | 2.08p | 2555985 |
| 17/10/2024 | 2.00p | 2.05p | 1.99p | 2.00p | 161234 |
| 16/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 139681 |
| 15/10/2024 | 2.00p | 2.09p | 1.99p | 2.00p | 584894 |
| 14/10/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 516460 |
| 11/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 685508 |
| 10/10/2024 | 2.00p | 2.02p | 1.99p | 2.00p | 60470 |
| 09/10/2024 | 2.00p | 2.05p | 1.99p | 2.00p | 297681 |
| 08/10/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 24399 |
| 07/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 210461 |
| 04/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 1372045 |
| 03/10/2024 | 2.00p | 2.00p | 1.96p | 2.00p | 4720 |
| 02/10/2024 | 2.03p | 2.10p | 1.95p | 2.00p | 1414658 |
| 01/10/2024 | 2.03p | 2.10p | 1.97p | 2.03p | 1234839 |
| 30/09/2024 | 2.03p | 2.03p | 1.96p | 2.03p | 604322 |
| 27/09/2024 | 1.98p | 2.05p | 1.95p | 2.03p | 2498297 |
| 26/09/2024 | 2.03p | 2.03p | 1.91p | 1.98p | 1947322 |
| 25/09/2024 | 2.03p | 2.10p | 1.95p | 2.03p | 174153 |
| 24/09/2024 | 1.95p | 2.03p | 1.90p | 2.03p | 2146027 |
| 23/09/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 437059 |
| 20/09/2024 | 1.88p | 1.95p | 1.85p | 1.95p | 1039080 |
| 19/09/2024 | 1.85p | 1.90p | 1.83p | 1.88p | 1294533 |
| 18/09/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 571185 |
| 17/09/2024 | 1.85p | 1.90p | 1.83p | 1.85p | 521218 |
| 16/09/2024 | 1.83p | 1.87p | 1.80p | 1.85p | 2473420 |
| 13/09/2024 | 1.80p | 1.85p | 1.80p | 1.83p | 964903 |
| 12/09/2024 | 1.83p | 1.85p | 1.77p | 1.78p | 2551111 |
| 11/09/2024 | 1.88p | 1.88p | 1.82p | 1.86p | 1180467 |
| 10/09/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 420208 |
| 09/09/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 80642 |
| 06/09/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 413174 |
| 05/09/2024 | 1.88p | 1.90p | 1.86p | 1.88p | 138868 |
| 04/09/2024 | 1.93p | 1.95p | 1.80p | 1.88p | 6160421 |
| 03/09/2024 | 1.93p | 1.95p | 1.92p | 1.93p | 96353 |
| 02/09/2024 | 1.95p | 2.00p | 1.93p | 1.93p | 748658 |
| 30/08/2024 | 1.98p | 1.99p | 1.93p | 1.95p | 942780 |
| 29/08/2024 | 2.03p | 2.05p | 1.97p | 1.98p | 776351 |
| 28/08/2024 | 2.15p | 2.15p | 1.93p | 2.03p | 4763752 |
| 27/08/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 749523 |
| 23/08/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 977951 |
| 22/08/2024 | 2.30p | 2.40p | 2.12p | 2.15p | 3898343 |
| 21/08/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 748233 |
| 20/08/2024 | 2.15p | 2.30p | 2.15p | 2.30p | 1076227 |
| 19/08/2024 | 2.15p | 2.20p | 2.11p | 2.15p | 1633850 |
| 16/08/2024 | 2.15p | 2.19p | 2.14p | 2.15p | 624014 |
| 15/08/2024 | 2.15p | 2.20p | 2.11p | 2.15p | 725397 |
| 14/08/2024 | 2.20p | 2.27p | 2.13p | 2.15p | 1324740 |
| 13/08/2024 | 2.25p | 2.40p | 2.18p | 2.20p | 628305 |
| 12/08/2024 | 2.25p | 2.34p | 2.18p | 2.25p | 545027 |
| 09/08/2024 | 2.25p | 2.35p | 2.25p | 2.25p | 330627 |
| 08/08/2024 | 2.25p | 2.40p | 2.24p | 2.25p | 442015 |
| 07/08/2024 | 2.25p | 2.40p | 2.24p | 2.25p | 171020 |
| 06/08/2024 | 2.25p | 2.40p | 2.20p | 2.25p | 122955 |
| 05/08/2024 | 2.35p | 2.50p | 2.10p | 2.25p | 1387885 |
| 02/08/2024 | 2.35p | 2.43p | 2.27p | 2.35p | 39528 |
| 01/08/2024 | 2.35p | 2.40p | 2.27p | 2.35p | 474613 |
| 31/07/2024 | 2.35p | 2.50p | 2.24p | 2.35p | 471304 |
| 30/07/2024 | 2.25p | 2.30p | 2.24p | 2.25p | 63743 |
| 29/07/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 430174 |
| 26/07/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 123085 |
| 25/07/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 134493 |
| 24/07/2024 | 2.30p | 2.40p | 2.20p | 2.25p | 1646040 |
| 23/07/2024 | 2.40p | 2.47p | 2.24p | 2.30p | 2129281 |
| 22/07/2024 | 2.55p | 2.70p | 2.33p | 2.40p | 952802 |
| 19/07/2024 | 2.55p | 2.69p | 2.40p | 2.55p | 808139 |
| 18/07/2024 | 2.50p | 2.54p | 2.46p | 2.50p | 1498701 |
| 17/07/2024 | 2.35p | 2.60p | 2.31p | 2.50p | 2928269 |
| 16/07/2024 | 2.30p | 2.40p | 2.20p | 2.35p | 1368677 |
| 15/07/2024 | 2.30p | 2.38p | 2.23p | 2.30p | 62016 |
| 12/07/2024 | 2.30p | 2.38p | 2.23p | 2.30p | 476296 |
| 11/07/2024 | 2.28p | 2.40p | 2.17p | 2.30p | 1337203 |
| 10/07/2024 | 2.25p | 2.40p | 2.15p | 2.28p | 1016901 |
| 09/07/2024 | 2.20p | 2.30p | 2.10p | 2.15p | 1337401 |
| 08/07/2024 | 2.30p | 2.49p | 2.15p | 2.20p | 1378857 |
| 05/07/2024 | 2.20p | 2.49p | 2.15p | 2.30p | 1143120 |
| 04/07/2024 | 2.38p | 2.50p | 2.05p | 2.20p | 4989512 |
| 03/07/2024 | 2.38p | 2.47p | 2.20p | 2.38p | 3292652 |
| 02/07/2024 | 2.38p | 2.50p | 2.26p | 2.38p | 85335 |
| 01/07/2024 | 2.35p | 2.50p | 2.26p | 2.38p | 334848 |
| 28/06/2024 | 2.25p | 2.43p | 2.22p | 2.35p | 805214 |
| 27/06/2024 | 2.25p | 2.30p | 2.21p | 2.25p | 640921 |
| 26/06/2024 | 2.28p | 2.32p | 2.21p | 2.25p | 429484 |
| 25/06/2024 | 2.40p | 2.40p | 2.20p | 2.30p | 3353231 |
| 24/06/2024 | 2.50p | 2.50p | 2.30p | 2.40p | 352367 |
| 21/06/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 29859 |
| 20/06/2024 | 2.55p | 2.55p | 2.40p | 2.55p | 734814 |
| 19/06/2024 | 2.58p | 2.70p | 2.44p | 2.55p | 780201 |
| 18/06/2024 | 2.55p | 2.70p | 2.48p | 2.58p | 1615285 |
| 17/06/2024 | 2.55p | 2.68p | 2.46p | 2.55p | 3053639 |
| 14/06/2024 | 2.50p | 2.70p | 2.42p | 2.55p | 1310084 |
| 13/06/2024 | 2.55p | 2.69p | 2.34p | 2.50p | 9128927 |
| 12/06/2024 | 2.53p | 2.60p | 2.31p | 2.35p | 2650472 |
| 11/06/2024 | 2.58p | 2.70p | 2.34p | 2.53p | 4876174 |
| 10/06/2024 | 2.63p | 2.75p | 2.45p | 2.58p | 1251305 |
| 07/06/2024 | 2.65p | 2.75p | 2.63p | 2.63p | 414428 |
| 06/06/2024 | 2.60p | 2.75p | 2.57p | 2.65p | 701254 |
| 05/06/2024 | 2.50p | 2.55p | 2.42p | 2.55p | 1981387 |
| 04/06/2024 | 2.65p | 2.80p | 2.46p | 2.50p | 2067505 |
| 03/06/2024 | 2.75p | 2.80p | 2.50p | 2.60p | 2127600 |
| 31/05/2024 | 2.80p | 2.90p | 2.71p | 2.75p | 714114 |
| 30/05/2024 | 2.78p | 2.90p | 2.71p | 2.80p | 1920185 |
| 29/05/2024 | 2.85p | 2.90p | 2.68p | 2.78p | 3380575 |
| 28/05/2024 | 2.90p | 3.00p | 2.76p | 2.83p | 1121156 |
| 24/05/2024 | 3.05p | 3.09p | 2.80p | 2.92p | 1204303 |
| 23/05/2024 | 3.10p | 3.18p | 2.90p | 3.05p | 1721891 |
| 22/05/2024 | 3.00p | 3.10p | 2.85p | 3.10p | 2858385 |
| 21/05/2024 | 2.90p | 3.10p | 2.80p | 3.00p | 1841481 |
| 20/05/2024 | 2.80p | 3.06p | 2.70p | 3.06p | 1050352 |
| 17/05/2024 | 2.85p | 2.89p | 2.73p | 2.80p | 265409 |
| 16/05/2024 | 2.75p | 3.00p | 2.73p | 2.85p | 879050 |
*Close Price adjusted for both dividends and splits