Ariana Resources PLC AAU
LSE · United Kingdom · Non-Energy Minerals
GBp 1.50-0.02 (-1.64%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.52 | +7.39% | GBp 1.45 | GBp 1.60 | GBp 1.40 | 11.88M |
| 2026-09-29 | GBp 1.42 | -5.33% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 4.91M |
| 2026-09-28 | GBp 1.50 | +3.45% | GBp 1.45 | GBp 1.60 | GBp 1.42 | 3.49M |
| 2026-09-25 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.60 | GBp 1.45 | 1.81M |
| 2026-09-24 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.62 | GBp 1.44 | 661.80K |
| 2026-09-23 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.63 | GBp 1.40 | 429.26K |
| 2026-09-22 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.62 | GBp 1.41 | 730.88K |
| 2026-09-21 | GBp 1.50 | -1.96% | GBp 1.45 | GBp 1.60 | GBp 1.41 | 1.33M |
| 2026-09-18 | GBp 1.53 | -6.13% | GBp 1.52 | GBp 1.60 | GBp 1.44 | 2.89M |
| 2026-09-17 | GBp 1.63 | +6.89% | GBp 1.52 | GBp 1.63 | GBp 1.46 | 58.64K |
| 2026-09-16 | GBp 1.52 | -6.44% | GBp 1.52 | GBp 1.61 | GBp 1.45 | 1.23M |
| 2026-09-15 | GBp 1.63 | +12.41% | GBp 1.52 | GBp 1.63 | GBp 1.46 | 1.26M |
| 2026-09-14 | GBp 1.45 | -9.66% | GBp 1.52 | GBp 1.60 | GBp 1.45 | 1.35M |
| 2026-09-11 | GBp 1.61 | +5.25% | GBp 1.52 | GBp 1.61 | GBp 1.42 | 24.44M |
| 2026-09-10 | GBp 1.52 | -1.61% | GBp 1.52 | GBp 1.60 | GBp 1.47 | 4.30M |
| 2026-09-09 | GBp 1.55 | +6.90% | GBp 1.50 | GBp 1.58 | GBp 1.45 | 530.16K |
| 2026-09-08 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.48 | GBp 1.40 | 483.26K |
| 2026-09-07 | GBp 1.45 | -6.45% | GBp 1.55 | GBp 1.60 | GBp 1.44 | 3.23M |
| 2026-09-04 | GBp 1.55 | -1.59% | GBp 1.58 | GBp 1.62 | GBp 1.50 | 3.64M |
| 2026-09-03 | GBp 1.58 | -1.56% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.95M |
| 2026-09-02 | GBp 1.60 | +6.67% | GBp 1.60 | GBp 1.70 | GBp 1.47 | 1.22M |
| 2026-09-01 | GBp 1.50 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.47 | 1.67M |
| 2026-08-28 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.46M |
| 2026-08-27 | GBp 1.60 | -4.76% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.52M |
| 2026-08-26 | GBp 1.68 | +11.26% | GBp 1.50 | GBp 1.68 | GBp 1.45 | 2.66M |
| 2026-08-25 | GBp 1.51 | -4.43% | GBp 1.50 | GBp 1.58 | GBp 1.45 | 1.03M |
| 2026-08-24 | GBp 1.58 | +1.94% | GBp 1.50 | GBp 1.58 | GBp 1.49 | 1.12M |
| 2026-08-21 | GBp 1.55 | +6.90% | GBp 1.45 | GBp 1.55 | GBp 1.40 | 2.23M |
| 2026-08-20 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 369.26K |
| 2026-08-19 | GBp 1.45 | -6.45% | GBp 1.55 | GBp 1.60 | GBp 1.45 | 1.47M |
| 2026-08-18 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 208.21K |
| 2026-08-17 | GBp 1.55 | 0.00% | GBp 1.50 | GBp 1.59 | GBp 1.50 | 1.90M |
| 2026-08-14 | GBp 1.55 | 0.00% | GBp 1.52 | GBp 1.58 | GBp 1.47 | 2.51M |
| 2026-08-13 | GBp 1.55 | +6.90% | GBp 1.45 | GBp 1.55 | GBp 1.50 | 2.64M |
| 2026-08-12 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.53 | GBp 1.40 | 3.99M |
| 2026-08-11 | GBp 1.45 | +1.75% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 767.27K |
| 2026-08-10 | GBp 1.42 | -5.00% | GBp 1.45 | GBp 1.55 | GBp 1.42 | 1.93M |
| 2026-08-07 | GBp 1.50 | 0.00% | GBp 1.38 | GBp 1.50 | GBp 1.36 | 2.65M |
| 2026-08-06 | GBp 1.50 | +3.45% | GBp 1.45 | GBp 1.53 | GBp 1.37 | 2.82M |
| 2026-08-05 | GBp 1.45 | +11.11% | GBp 1.40 | GBp 1.45 | GBp 1.36 | 5.68M |
| 2026-08-04 | GBp 1.30 | -8.74% | GBp 1.40 | GBp 1.48 | GBp 1.30 | 6.33M |
| 2026-08-03 | GBp 1.43 | 0.00% | GBp 1.42 | GBp 1.48 | GBp 1.33 | 14.21M |
| 2026-07-31 | GBp 1.43 | -5.30% | GBp 1.58 | GBp 1.63 | GBp 1.40 | 16.14M |
| 2026-07-30 | GBp 1.51 | +0.67% | GBp 1.52 | GBp 1.60 | GBp 1.50 | 4.62M |
| 2026-07-29 | GBp 1.50 | -1.96% | GBp 1.48 | GBp 1.56 | GBp 1.45 | 2.46M |
| 2026-07-28 | GBp 1.53 | +2.68% | GBp 1.50 | GBp 1.58 | GBp 1.45 | 2.12M |
| 2026-07-27 | GBp 1.49 | -8.31% | GBp 1.63 | GBp 1.61 | GBp 1.48 | 30.85M |
| 2026-07-24 | GBp 1.63 | -7.93% | GBp 1.58 | GBp 1.69 | GBp 1.59 | 1.92M |
| 2026-07-23 | GBp 1.76 | +5.37% | GBp 1.67 | GBp 1.80 | GBp 1.55 | 787.67K |
| 2026-07-22 | GBp 1.67 | +8.06% | GBp 1.55 | GBp 1.75 | GBp 1.55 | 2.35M |
| 2026-07-21 | GBp 1.55 | -1.59% | GBp 1.60 | GBp 1.68 | GBp 1.55 | 721.91K |
| 2026-07-20 | GBp 1.58 | -1.56% | GBp 1.60 | GBp 1.65 | GBp 1.51 | 4.69M |
| 2026-07-17 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 778.73K |
| 2026-07-16 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.70 | GBp 1.51 | 12.23M |
| 2026-07-15 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 1.06M |
| 2026-07-14 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.74 | GBp 1.60 | 603.35K |
| 2026-07-13 | GBp 1.65 | -0.30% | GBp 1.67 | GBp 1.75 | GBp 1.60 | 503.10K |
| 2026-07-10 | GBp 1.65 | -1.19% | GBp 1.67 | GBp 1.75 | GBp 1.60 | 2.11M |
| 2026-07-09 | GBp 1.67 | 0.00% | GBp 1.67 | GBp 1.67 | GBp 1.60 | 55.56K |
| 2026-07-08 | GBp 1.67 | 0.00% | GBp 1.67 | GBp 1.75 | GBp 1.60 | 2.18M |
| 2026-07-07 | GBp 1.67 | -2.90% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.96M |
| 2026-07-06 | GBp 1.73 | 0.00% | GBp 1.73 | GBp 1.84 | GBp 1.65 | 704.67K |
| 2026-07-03 | GBp 1.73 | +4.55% | GBp 1.65 | GBp 1.80 | GBp 1.60 | 2.78M |
| 2026-07-02 | GBp 1.65 | +1.54% | GBp 1.63 | GBp 1.70 | GBp 1.60 | 3.48M |
| 2026-07-01 | GBp 1.63 | -1.52% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 2.82M |
| 2026-06-30 | GBp 1.65 | -2.94% | GBp 1.70 | GBp 1.80 | GBp 1.61 | 4.83M |
| 2026-06-29 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.65 | 633.49K |
| 2026-06-26 | GBp 1.70 | -1.45% | GBp 1.67 | GBp 1.80 | GBp 1.60 | 10.03M |
| 2026-06-25 | GBp 1.73 | +1.47% | GBp 1.67 | GBp 1.80 | GBp 1.60 | 2.72M |
| 2026-06-24 | GBp 1.70 | -11.46% | GBp 1.80 | GBp 1.94 | GBp 1.62 | 7.00M |
| 2026-06-23 | GBp 1.92 | +0.26% | GBp 1.80 | GBp 1.92 | GBp 1.71 | 720.82K |
| 2026-06-22 | GBp 1.91 | +6.39% | GBp 1.80 | GBp 1.92 | GBp 1.70 | 2.58M |
| 2026-06-19 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.25M |
| 2026-06-18 | GBp 1.80 | -4.26% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 885.48K |
| 2026-06-17 | GBp 1.88 | -1.05% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 4.75M |
| 2026-06-16 | GBp 1.90 | -2.56% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 819.57K |
| 2026-06-15 | GBp 1.95 | +5.98% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 1.98M |
| 2026-06-12 | GBp 1.84 | -0.54% | GBp 1.88 | GBp 2.00 | GBp 1.80 | 1.89M |
| 2026-06-11 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.75 | 3.32M |
| 2026-06-10 | GBp 1.85 | -7.50% | GBp 2.00 | GBp 2.00 | GBp 1.80 | 8.90M |
| 2026-06-09 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 505.93K |
| 2026-06-08 | GBp 2.00 | -4.76% | GBp 2.00 | GBp 2.14 | GBp 1.90 | 4.60M |
| 2026-06-05 | GBp 2.10 | +11.70% | GBp 2.10 | GBp 2.20 | GBp 1.90 | 4.81M |
| 2026-06-04 | GBp 1.88 | -10.48% | GBp 2.05 | GBp 2.20 | GBp 1.88 | 2.66M |
| 2026-06-03 | GBp 2.10 | +5.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 3.19M |
| 2026-06-02 | GBp 2.00 | -0.99% | GBp 1.95 | GBp 2.10 | GBp 1.90 | 4.44M |
| 2026-06-01 | GBp 2.02 | -3.81% | GBp 2.10 | GBp 2.20 | GBp 1.94 | 3.58M |
| 2026-05-29 | GBp 2.10 | +2.44% | GBp 2.00 | GBp 2.20 | GBp 1.90 | 4.59M |
| 2026-05-28 | GBp 2.05 | -6.82% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 7.31M |
| 2026-05-27 | GBp 2.20 | +7.32% | GBp 2.05 | GBp 2.20 | GBp 2.00 | 6.94M |