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 Speedy Hire (SDY) by Canaccord Genuity
- Buy Vaalco Energy, Inc (DI) (EGY) by Canaccord Genuity
- Buy Castings (CGS) by Canaccord Genuity
- Underperform Rathbones Group (RAT) by Jefferies
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Buy Games Workshop Group (GAW) by Jefferies
- Buy LondonMetric Property (LMP) by Berenberg
- Buy Smiths News (SNWS) by Berenberg
- Neutral Antofagasta (ANTO) by ODDO BHF
- Overweight WH Smith (SMWH) by JP Morgan
- Sector Perform Bodycote (BOY) by RBC Capital
- Hold Rathbones Group (RAT) by Deutsche Bank
- Buy AO World (AO.) by Jefferies
- Hold Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Neutral United Utilities Group (UU.) by Citi
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Shore Capital
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
- Buy IG Design Group (IGR) by Canaccord Genuity
Ariana Resources (AAU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2025 | 1.85p | 1.95p | 1.80p | 1.88p | 6769568 |
| 02/09/2025 | 1.75p | 1.84p | 1.65p | 1.84p | 5823000 |
| 01/09/2025 | 1.63p | 1.80p | 1.63p | 1.75p | 7154639 |
| 29/08/2025 | 1.63p | 1.68p | 1.62p | 1.63p | 3270315 |
| 28/08/2025 | 1.60p | 1.69p | 1.55p | 1.63p | 1763826 |
| 27/08/2025 | 1.63p | 1.70p | 1.58p | 1.60p | 2359297 |
| 26/08/2025 | 1.60p | 1.65p | 1.55p | 1.60p | 1555196 |
| 22/08/2025 | 1.60p | 1.60p | 1.55p | 1.60p | 2536987 |
| 21/08/2025 | 1.63p | 1.65p | 1.58p | 1.60p | 993155 |
| 20/08/2025 | 1.65p | 1.67p | 1.55p | 1.63p | 1187194 |
| 19/08/2025 | 1.70p | 1.75p | 1.56p | 1.65p | 4517959 |
| 18/08/2025 | 1.73p | 1.80p | 1.65p | 1.80p | 2203569 |
| 15/08/2025 | 1.70p | 1.81p | 1.65p | 1.81p | 2356514 |
| 14/08/2025 | 1.68p | 1.75p | 1.68p | 1.68p | 694982 |
| 13/08/2025 | 1.68p | 1.75p | 1.60p | 1.68p | 1780740 |
| 12/08/2025 | 1.68p | 1.75p | 1.65p | 1.68p | 1779687 |
| 11/08/2025 | 1.63p | 1.80p | 1.60p | 1.68p | 4086479 |
| 08/08/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 4285422 |
| 07/08/2025 | 1.60p | 1.65p | 1.55p | 1.60p | 2457208 |
| 06/08/2025 | 1.70p | 1.80p | 1.55p | 1.60p | 6989946 |
| 05/08/2025 | 1.78p | 1.85p | 1.65p | 1.70p | 1487081 |
| 04/08/2025 | 1.85p | 1.90p | 1.70p | 1.78p | 1444498 |
| 01/08/2025 | 1.93p | 2.00p | 1.76p | 1.85p | 6888910 |
| 31/07/2025 | 1.98p | 2.10p | 1.88p | 1.93p | 2152950 |
| 30/07/2025 | 1.88p | 2.10p | 1.80p | 1.90p | 6976488 |
| 29/07/2025 | 1.75p | 1.95p | 1.75p | 1.85p | 6043923 |
| 28/07/2025 | 1.60p | 1.90p | 1.38p | 1.75p | 11904943 |
| 25/07/2025 | 1.60p | 1.70p | 1.58p | 1.60p | 705143 |
| 24/07/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 674534 |
| 23/07/2025 | 1.60p | 1.69p | 1.60p | 1.60p | 279232 |
| 22/07/2025 | 1.73p | 1.75p | 1.60p | 1.60p | 3850767 |
| 21/07/2025 | 1.73p | 1.75p | 1.70p | 1.73p | 2474792 |
| 18/07/2025 | 1.75p | 1.80p | 1.70p | 1.73p | 770797 |
| 17/07/2025 | 1.75p | 1.80p | 1.71p | 1.75p | 635606 |
| 16/07/2025 | 1.70p | 1.89p | 1.70p | 1.75p | 3902013 |
| 15/07/2025 | 1.58p | 1.80p | 1.57p | 1.80p | 11564600 |
| 14/07/2025 | 1.48p | 1.70p | 1.40p | 1.58p | 4812289 |
| 11/07/2025 | 1.43p | 1.55p | 1.40p | 1.48p | 2852959 |
| 10/07/2025 | 1.43p | 1.45p | 1.40p | 1.43p | 1207335 |
| 09/07/2025 | 1.43p | 1.45p | 1.40p | 1.43p | 955556 |
| 08/07/2025 | 1.40p | 1.44p | 1.39p | 1.43p | 881906 |
| 07/07/2025 | 1.40p | 1.44p | 1.35p | 1.40p | 473512 |
| 04/07/2025 | 1.43p | 1.45p | 1.39p | 1.40p | 1355572 |
| 03/07/2025 | 1.43p | 1.50p | 1.40p | 1.43p | 1462066 |
| 02/07/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 6084655 |
| 01/07/2025 | 1.38p | 1.40p | 1.30p | 1.33p | 1243780 |
| 30/06/2025 | 1.43p | 1.48p | 1.32p | 1.38p | 2512643 |
| 27/06/2025 | 1.28p | 1.52p | 1.28p | 1.43p | 19169796 |
| 26/06/2025 | 1.03p | 1.32p | 1.03p | 1.28p | 13218619 |
| 25/06/2025 | 1.00p | 1.05p | 0.99p | 1.00p | 268148 |
| 24/06/2025 | 1.00p | 1.05p | 0.95p | 1.00p | 1521723 |
| 23/06/2025 | 1.00p | 1.05p | 0.97p | 1.05p | 1828474 |
| 20/06/2025 | 1.03p | 1.05p | 1.00p | 1.03p | 1122542 |
| 19/06/2025 | 1.03p | 1.05p | 1.00p | 1.03p | 278084 |
| 18/06/2025 | 1.05p | 1.06p | 1.01p | 1.03p | 1541005 |
| 17/06/2025 | 0.95p | 1.05p | 0.95p | 1.03p | 2360382 |
| 16/06/2025 | 1.00p | 1.05p | 0.90p | 0.95p | 1513782 |
| 13/06/2025 | 1.05p | 1.06p | 0.92p | 1.00p | 7105872 |
| 12/06/2025 | 1.10p | 1.15p | 1.00p | 1.05p | 2086088 |
| 11/06/2025 | 1.13p | 1.17p | 1.05p | 1.17p | 1750790 |
| 10/06/2025 | 1.15p | 1.17p | 1.11p | 1.15p | 566914 |
| 09/06/2025 | 1.18p | 1.22p | 1.10p | 1.15p | 2606110 |
| 06/06/2025 | 1.18p | 1.19p | 1.15p | 1.18p | 1177312 |
| 05/06/2025 | 1.10p | 1.20p | 1.06p | 1.20p | 5633853 |
| 04/06/2025 | 1.05p | 1.12p | 1.05p | 1.08p | 2603929 |
| 03/06/2025 | 1.03p | 1.05p | 1.02p | 1.03p | 1415706 |
| 02/06/2025 | 1.05p | 1.10p | 1.00p | 1.03p | 900373 |
| 30/05/2025 | 1.05p | 1.10p | 0.97p | 1.05p | 5780908 |
| 29/05/2025 | 1.23p | 1.28p | 0.92p | 1.07p | 20603116 |
| 28/05/2025 | 1.25p | 1.29p | 1.20p | 1.25p | 537044 |
| 27/05/2025 | 1.15p | 1.27p | 1.15p | 1.20p | 1217257 |
| 23/05/2025 | 1.15p | 1.20p | 1.13p | 1.15p | 1223659 |
| 22/05/2025 | 1.15p | 1.20p | 1.10p | 1.10p | 188519 |
| 21/05/2025 | 1.18p | 1.24p | 1.11p | 1.15p | 3256386 |
| 20/05/2025 | 1.18p | 1.26p | 1.16p | 1.26p | 316863 |
| 19/05/2025 | 1.23p | 1.25p | 1.18p | 1.18p | 845609 |
| 16/05/2025 | 1.20p | 1.25p | 1.20p | 1.23p | 1007032 |
| 15/05/2025 | 1.20p | 1.23p | 1.18p | 1.20p | 540021 |
| 14/05/2025 | 1.23p | 1.23p | 1.19p | 1.20p | 541817 |
| 13/05/2025 | 1.23p | 1.23p | 1.20p | 1.22p | 1107650 |
| 12/05/2025 | 1.25p | 1.26p | 1.20p | 1.23p | 1154262 |
| 09/05/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 612441 |
| 08/05/2025 | 1.28p | 1.35p | 1.23p | 1.25p | 1096231 |
| 07/05/2025 | 1.33p | 1.40p | 1.25p | 1.28p | 352329 |
| 06/05/2025 | 1.30p | 1.35p | 1.23p | 1.33p | 681179 |
| 02/05/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 124860 |
| 01/05/2025 | 1.25p | 1.30p | 1.22p | 1.25p | 999962 |
| 30/04/2025 | 1.25p | 1.30p | 1.25p | 1.25p | 221727 |
| 29/04/2025 | 1.33p | 1.40p | 1.27p | 1.33p | 147590 |
| 28/04/2025 | 1.33p | 1.33p | 1.27p | 1.33p | 178117 |
| 25/04/2025 | 1.33p | 1.40p | 1.25p | 1.33p | 978950 |
| 24/04/2025 | 1.33p | 1.40p | 1.25p | 1.33p | 40642 |
| 23/04/2025 | 1.33p | 1.33p | 1.25p | 1.33p | 1634289 |
| 22/04/2025 | 1.30p | 1.36p | 1.25p | 1.33p | 510410 |
| 17/04/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 2160227 |
| 16/04/2025 | 1.30p | 1.40p | 1.20p | 1.23p | 3527855 |
| 15/04/2025 | 1.25p | 1.35p | 1.23p | 1.30p | 2360333 |
| 14/04/2025 | 1.23p | 1.30p | 1.18p | 1.20p | 3438537 |
| 11/04/2025 | 1.20p | 1.30p | 1.15p | 1.23p | 1599325 |
| 10/04/2025 | 1.10p | 1.30p | 0.99p | 1.23p | 7501742 |
| 09/04/2025 | 1.00p | 1.13p | 0.98p | 1.08p | 4928922 |
| 08/04/2025 | 1.15p | 1.20p | 0.92p | 1.00p | 15914148 |
| 07/04/2025 | 1.20p | 1.20p | 1.10p | 1.15p | 8074034 |
| 04/04/2025 | 1.25p | 1.30p | 1.16p | 1.19p | 4542684 |
| 03/04/2025 | 1.30p | 1.35p | 1.21p | 1.25p | 968538 |
| 02/04/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 2327596 |
| 01/04/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 1978649 |
| 31/03/2025 | 1.40p | 1.40p | 1.25p | 1.25p | 5575473 |
| 28/03/2025 | 1.38p | 1.45p | 1.35p | 1.40p | 3526020 |
| 27/03/2025 | 1.45p | 1.53p | 1.31p | 1.38p | 12231224 |
| 26/03/2025 | 1.65p | 1.70p | 1.35p | 1.44p | 15641647 |
| 25/03/2025 | 1.75p | 1.80p | 1.70p | 1.75p | 1438870 |
| 24/03/2025 | 1.78p | 1.85p | 1.70p | 1.75p | 1753831 |
| 21/03/2025 | 1.80p | 1.82p | 1.75p | 1.78p | 150000 |
| 20/03/2025 | 1.83p | 1.83p | 1.77p | 1.80p | 3182879 |
| 19/03/2025 | 1.95p | 2.05p | 1.80p | 1.83p | 2664799 |
| 18/03/2025 | 1.95p | 1.99p | 1.90p | 1.95p | 6135809 |
| 17/03/2025 | 1.88p | 1.97p | 1.80p | 1.88p | 735581 |
| 14/03/2025 | 1.88p | 1.95p | 1.80p | 1.88p | 579750 |
| 13/03/2025 | 1.88p | 1.88p | 1.81p | 1.88p | 236973 |
| 12/03/2025 | 1.93p | 1.95p | 1.85p | 1.90p | 945169 |
| 11/03/2025 | 1.95p | 1.95p | 1.93p | 1.93p | 4616 |
| 10/03/2025 | 1.95p | 1.96p | 1.91p | 1.95p | 257966 |
| 07/03/2025 | 1.95p | 1.96p | 1.90p | 1.95p | 129026 |
| 06/03/2025 | 1.95p | 1.97p | 1.90p | 1.95p | 638777 |
| 05/03/2025 | 1.95p | 2.00p | 1.90p | 1.95p | 347612 |
| 04/03/2025 | 1.98p | 1.98p | 1.91p | 1.95p | 353498 |
| 03/03/2025 | 1.95p | 2.00p | 1.90p | 1.95p | 161478 |
| 28/02/2025 | 1.95p | 1.96p | 1.90p | 1.90p | 1012715 |
| 27/02/2025 | 1.95p | 1.98p | 1.94p | 1.95p | 1337758 |
| 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 |
*Close Price adjusted for both dividends and splits