AAU.L - Ariana Resources plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20192.08002.08001.96002.08002.0800450,000
Nov 15, 20191.97502.03502.03501.97501.975042,286
Nov 14, 20192.05002.02001.91601.97501.97501,357,716
Nov 13, 20192.10002.00001.91002.05002.05001,337,933
Nov 12, 20192.10002.00002.00002.10002.1000125,000
Nov 11, 20192.10002.10002.00002.10002.10001,019,464
Nov 08, 20192.10002.14502.02002.10002.1000402,502
Nov 07, 20192.10002.17002.00002.10002.1000624,048
Nov 06, 20192.10002.14002.01002.10002.10001,087,781
Nov 05, 20192.17502.19002.10002.10002.1000974,275
Nov 04, 20192.02502.23502.05402.17502.17504,011,780
Nov 01, 20191.95002.12501.91002.02502.02501,793,269
Oct 31, 20192.00001.99001.91101.95001.95001,313,310
Oct 30, 20192.05002.04001.91502.00002.00001,652,953
Oct 29, 20192.05002.07001.96602.05002.0500917,649
Oct 28, 20192.05002.13301.97002.05002.0500416,271
Oct 25, 20192.02502.13302.05002.05002.0500758,325
Oct 24, 20192.02502.10001.96602.02502.02501,123,438
Oct 23, 20192.07502.14501.96602.05002.0500760,427
Oct 22, 20191.97502.10001.97202.07502.07501,665,729
Oct 21, 20191.97501.98501.95001.97501.97501,240,000
Oct 18, 20191.95002.00001.90001.95001.95001,722,333
Oct 17, 20191.90001.94001.90501.95001.95001,443,123
Oct 16, 20191.87501.92001.85001.90001.90001,283,834
Oct 15, 20191.87501.93001.80301.87501.87501,990,283
Oct 14, 20192.00002.08001.80301.87501.87503,052,010
Oct 11, 20191.95002.08001.91102.02502.02503,433,191
Oct 10, 20192.07502.07901.91001.95001.95002,177,677
Oct 09, 20192.05002.07902.01002.07502.0750910,608
Oct 08, 20192.10002.12002.01002.05002.05001,202,762
Oct 07, 20192.10002.12502.06102.10002.1000694,390
Oct 04, 20192.10002.09502.06102.10002.1000323,813
Oct 03, 20192.10002.10002.05002.10002.10004,230,594
Oct 02, 20192.25002.16002.00002.10002.10004,287,249
Oct 01, 20192.25002.31302.16502.25002.2500484,684
Sep 30, 20192.25002.29002.10002.25002.25001,637,267
Sep 27, 20192.25002.19002.16002.25002.2500939,673
Sep 26, 20192.25002.27802.15402.25002.2500371,413
Sep 25, 20192.25002.31502.31502.25002.25005,940
Sep 24, 20192.25002.31502.18802.31002.3100522,889
Sep 23, 20192.25002.32502.16002.25002.2500176,223
Sep 20, 20192.20002.30102.27502.25002.2500820,374
Sep 19, 20192.20002.28002.13502.20002.2000810,431
Sep 18, 20192.20002.28002.13202.20002.20001,063,466
Sep 17, 20192.20002.28002.11002.20002.2000509,215
Sep 16, 20192.20002.20002.10002.20002.2000414,478
Sep 13, 20192.22502.20502.11202.20002.2000736,564
Sep 12, 20192.22502.26002.14002.22502.2250730,161
Sep 11, 20192.22502.31802.15002.22502.2250874,175
Sep 10, 20192.27502.35002.12002.22502.2250517,201
Sep 09, 20192.30002.35002.17502.27502.27501,233,761
Sep 06, 20192.30002.29002.12502.22502.22501,551,000
Sep 05, 20192.30002.35002.22202.30002.30002,004,265
Sep 04, 20192.30002.40002.32002.30002.3000430,330
Sep 03, 20192.30002.38002.24102.30002.30001,915,376
Sep 02, 20192.22502.43002.15302.30002.30002,088,478
Aug 30, 20192.10002.32502.14402.22502.22503,858,019
Aug 29, 20192.10002.20002.02502.10002.1000588,868
Aug 28, 20192.00002.20002.00002.10002.10002,596,135
Aug 27, 20192.02502.02501.90002.00002.00002,423,077
Aug 23, 20192.10002.17001.99002.02502.02501,709,616
Aug 22, 20192.10002.20002.05002.10002.10001,698,975
Aug 21, 20192.05002.09602.02302.05002.0500770,051
Aug 20, 20192.05002.07502.07502.05002.050073,566
Aug 19, 20192.07502.10302.01502.05002.05001,309,944
Aug 16, 20192.07502.10001.96002.07502.07504,475,949
Aug 15, 20192.10002.09501.93502.07502.07504,609,292
Aug 14, 20192.20002.17502.10002.12502.12501,916,701
Aug 13, 20192.20002.23902.16302.20002.20002,538,089
Aug 12, 20192.20002.23502.16102.20002.2000898,104
Aug 09, 20192.20002.25002.18902.20002.20002,297,339
Aug 08, 20192.17502.24002.13302.20002.20001,418,840
Aug 07, 20192.20002.21702.11002.17502.17502,473,491
Aug 06, 20192.15002.22002.15102.17502.17501,818,759
Aug 05, 20192.07502.18902.00302.15002.15002,869,518
Aug 02, 20192.07502.08902.00302.07502.0750124,871
Aug 01, 20192.07502.10002.01502.07502.07501,512,917
Jul 31, 20192.07502.09002.00002.07502.0750583,143
Jul 30, 20192.05002.15002.02002.07502.07501,793,750
Jul 29, 20192.12502.09002.01302.05002.05001,434,992
Jul 26, 20192.13002.13002.02502.12502.12503,537,142
Jul 25, 20192.18802.18802.09502.12502.12502,904,787
Jul 24, 20192.18802.20002.11502.17502.17502,234,454
Jul 23, 20192.25002.27502.16002.20002.20001,512,701
Jul 22, 20192.26202.30002.30002.30002.30003,042,828
Jul 19, 20192.22002.35002.22002.30002.30002,588,544
Jul 18, 20192.26302.35002.21502.27502.27501,600,813
Jul 17, 20192.34002.34002.26102.30002.30001,437,618
Jul 16, 20192.25502.29502.24202.30002.3000828,164
Jul 15, 20192.34802.34802.25302.25002.25003,050,026
Jul 12, 20192.38802.40002.30302.32502.32501,604,406
Jul 11, 20192.45002.48902.35102.40002.40003,788,627
Jul 10, 20192.37702.37702.31502.37502.3750765,378
Jul 09, 20192.40302.49802.35502.40002.40001,867,603
Jul 08, 20192.41602.48002.40502.45002.45001,176,997
Jul 05, 20192.40002.45002.34102.40002.40002,194,932
Jul 04, 20192.35102.45002.32102.37502.37501,479,843
Jul 03, 20192.43102.48002.35102.42502.4250858,492
Jul 02, 20192.31002.49002.30502.45002.45002,321,337
Jul 01, 20192.36002.43502.31502.35002.35001,357,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...