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:
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Ariana Resources (AAU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2009 | 3.63p | 3.63p | 3.00p | 3.50p | 508000 |
| 27/11/2009 | 3.50p | 3.70p | 3.30p | 3.63p | 57965 |
| 26/11/2009 | 3.75p | 3.75p | 3.25p | 3.50p | 721400 |
| 25/11/2009 | 3.75p | 3.75p | 3.26p | 3.75p | 7407 |
| 24/11/2009 | 3.75p | 3.88p | 3.30p | 3.75p | 98333 |
| 23/11/2009 | 3.50p | 3.75p | 3.26p | 3.75p | 338886 |
| 20/11/2009 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/11/2009 | 3.75p | 3.75p | 3.25p | 3.50p | 168473 |
| 18/11/2009 | 3.75p | 3.75p | 3.31p | 3.75p | 17000 |
| 17/11/2009 | 3.63p | 3.80p | 3.63p | 3.75p | 28000 |
| 16/11/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/11/2009 | 3.88p | 3.88p | 3.26p | 3.63p | 200000 |
| 12/11/2009 | 3.88p | 4.00p | 3.55p | 3.88p | 130000 |
| 11/11/2009 | 3.88p | 3.90p | 3.50p | 3.88p | 1166267 |
| 10/11/2009 | 3.75p | 3.99p | 3.50p | 3.88p | 428507 |
| 09/11/2009 | 3.63p | 3.50p | 3.50p | 3.63p | 141900 |
| 06/11/2009 | 3.63p | 3.63p | 3.55p | 3.63p | 69393 |
| 05/11/2009 | 3.63p | 3.63p | 3.26p | 3.63p | 17000 |
| 04/11/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 03/11/2009 | 3.38p | 3.63p | 3.25p | 3.63p | 25000 |
| 02/11/2009 | 3.63p | 3.63p | 3.38p | 3.38p | 0 |
| 30/10/2009 | 3.63p | 3.63p | 3.38p | 3.63p | 48000 |
| 29/10/2009 | 3.75p | 3.81p | 3.26p | 3.63p | 375150 |
| 28/10/2009 | 4.00p | 4.10p | 3.25p | 3.75p | 493079 |
| 27/10/2009 | 4.00p | 4.41p | 3.88p | 4.00p | 773540 |
| 26/10/2009 | 3.50p | 3.75p | 3.50p | 3.63p | 223541 |
| 23/10/2009 | 3.63p | 3.50p | 3.25p | 3.50p | 266666 |
| 22/10/2009 | 3.75p | 3.63p | 3.25p | 3.63p | 263535 |
| 21/10/2009 | 3.75p | 3.75p | 3.50p | 3.75p | 53685 |
| 20/10/2009 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/10/2009 | 3.75p | 4.13p | 3.75p | 3.75p | 0 |
| 16/10/2009 | 4.00p | 3.75p | 3.58p | 3.75p | 90694 |
| 15/10/2009 | 3.75p | 4.00p | 3.65p | 4.00p | 55044 |
| 14/10/2009 | 3.63p | 3.75p | 3.50p | 3.75p | 0 |
| 13/10/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/10/2009 | 3.88p | 3.75p | 3.36p | 3.63p | 312899 |
| 09/10/2009 | 3.88p | 3.88p | 3.25p | 3.88p | 3525000 |
| 08/10/2009 | 3.88p | 3.95p | 3.88p | 3.88p | 25316 |
| 07/10/2009 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/10/2009 | 3.88p | 4.24p | 3.25p | 3.88p | 205354 |
| 05/10/2009 | 3.88p | 4.00p | 3.75p | 3.88p | 0 |
| 02/10/2009 | 3.88p | 3.88p | 3.50p | 3.88p | 279164 |
| 01/10/2009 | 3.88p | 3.88p | 3.63p | 3.88p | 150390 |
| 30/09/2009 | 4.13p | 4.12p | 3.50p | 3.88p | 551162 |
| 29/09/2009 | 4.63p | 4.63p | 4.13p | 4.13p | 0 |
| 28/09/2009 | 4.50p | 4.50p | 4.10p | 4.50p | 120000 |
| 25/09/2009 | 4.50p | 4.60p | 4.50p | 4.50p | 43577 |
| 24/09/2009 | 4.50p | 5.00p | 4.50p | 4.50p | 600000 |
| 23/09/2009 | 4.38p | 4.63p | 4.38p | 4.50p | 170000 |
| 22/09/2009 | 5.00p | 4.50p | 4.13p | 4.38p | 1050000 |
| 21/09/2009 | 5.00p | 5.50p | 4.55p | 5.00p | 116000 |
*Close Price adjusted for both dividends and splits