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 Croda International (CRDA) by UBS
- Buy Reckitt Benckiser Group (RKT) by DZ Bank
- Add National Grid (NG.) by Mark David Hartley in The Motley Fool
- Neutral WPP (WPP) by JP Morgan
- Sell Centamin (DI) (CEY) by Liberum Capital
- Watch Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Hold Reckitt Benckiser Group (RKT) by Berenberg
- Overweight Diploma (DPLM) by Barclays
- Overweight Reckitt Benckiser Group (RKT) by Barclays
- Underweight Abrdn (ABDN) by Barclays
- Outperform Jet2 (JET2) by RBC Capital
- Buy THG (THG) by HSBC
- Hold Reckitt Benckiser Group (RKT) by HSBC
- Buy Centrica (CNA) by Goldman Sachs
- Buy Anglo American (AAL) by Jefferies
- Buy Allianz Technology Trust (ATT) by Lauren Almeida in The Times - Tempus
- Hold Hipgnosis Songs Fund Limited NPV (SONG) by Gavin Lumsden in The Telegraph - Questor
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
Arden Partners (ARDN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2022 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 27/04/2022 | 16.00p | 16.00p | 14.00p | 15.50p | 10500 |
| 26/04/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 2478 |
| 25/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/04/2022 | 15.50p | 16.50p | 14.00p | 16.00p | 18182 |
| 20/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/04/2022 | 15.50p | 15.80p | 15.50p | 15.50p | 63253 |
| 18/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2022 | 15.50p | 15.50p | 14.00p | 15.50p | 827 |
| 11/04/2022 | 15.50p | 16.50p | 14.48p | 15.50p | 20478 |
| 08/04/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
| 07/04/2022 | 16.00p | 16.00p | 13.00p | 14.50p | 113105 |
| 06/04/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/04/2022 | 16.50p | 18.00p | 16.50p | 18.00p | 100000 |
| 04/04/2022 | 16.50p | 18.00p | 16.50p | 16.50p | 850 |
| 01/04/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/03/2022 | 18.00p | 18.00p | 16.50p | 16.50p | 3531 |
| 30/03/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/03/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/03/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/03/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/03/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/03/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/03/2022 | 17.50p | 18.00p | 15.00p | 18.00p | 100000 |
| 21/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/03/2022 | 17.50p | 17.50p | 16.00p | 17.50p | 5899 |
| 14/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/03/2022 | 17.50p | 17.50p | 16.00p | 17.50p | 650 |
| 07/03/2022 | 17.50p | 17.50p | 16.00p | 17.50p | 8670 |
| 04/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/03/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/02/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/02/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/02/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/02/2022 | 19.00p | 19.00p | 18.00p | 18.50p | 0 |
| 22/02/2022 | 19.50p | 19.50p | 18.30p | 19.00p | 21819 |
| 21/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/02/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 8196 |
| 10/02/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/02/2022 | 19.50p | 19.50p | 19.01p | 19.50p | 5500 |
| 08/02/2022 | 20.00p | 20.00p | 19.15p | 19.50p | 25000 |
| 07/02/2022 | 20.00p | 20.00p | 19.15p | 20.00p | 912 |
| 04/02/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/02/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/02/2022 | 20.00p | 20.00p | 19.50p | 20.00p | 12000 |
| 01/02/2022 | 20.00p | 20.00p | 19.50p | 20.00p | 1344 |
| 31/01/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/01/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/01/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/01/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/01/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/01/2022 | 21.00p | 21.00p | 19.00p | 20.00p | 47077 |
| 21/01/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/01/2022 | 22.00p | 22.00p | 19.15p | 21.50p | 32200 |
| 19/01/2022 | 22.00p | 22.00p | 21.06p | 22.00p | 2000 |
| 18/01/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/01/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/01/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/01/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/01/2022 | 22.00p | 22.70p | 22.00p | 22.00p | 10134 |
| 10/01/2022 | 22.00p | 22.75p | 22.00p | 22.00p | 13182 |
| 07/01/2022 | 22.00p | 22.00p | 21.00p | 22.00p | 6000 |
| 06/01/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/01/2022 | 22.00p | 22.00p | 19.15p | 22.00p | 14250 |
| 04/01/2022 | 22.00p | 22.75p | 22.00p | 22.00p | 1 |
| 03/01/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/12/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/12/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/12/2021 | 22.00p | 23.00p | 22.00p | 22.00p | 5000 |
| 28/12/2021 | 22.00p | 22.00p | 21.01p | 22.00p | 8000 |
| 27/12/2021 | 22.00p | 22.00p | 21.01p | 22.00p | 8000 |
| 24/12/2021 | 22.00p | 22.00p | 21.01p | 22.00p | 8000 |
| 23/12/2021 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
| 22/12/2021 | 21.00p | 21.00p | 20.15p | 21.00p | 32258 |
| 21/12/2021 | 21.00p | 21.74p | 21.00p | 21.00p | 21130 |
| 20/12/2021 | 22.00p | 22.00p | 21.00p | 21.00p | 18157 |
| 17/12/2021 | 22.00p | 22.79p | 21.01p | 22.00p | 2353 |
| 16/12/2021 | 24.00p | 24.00p | 22.00p | 22.00p | 105431 |
| 15/12/2021 | 24.00p | 24.00p | 23.24p | 24.00p | 20000 |
| 14/12/2021 | 24.00p | 24.00p | 23.24p | 24.00p | 1986 |
| 13/12/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/12/2021 | 25.00p | 25.99p | 24.00p | 24.00p | 12694 |
| 09/12/2021 | 25.00p | 25.00p | 24.01p | 25.00p | 2966 |
| 08/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/12/2021 | 23.50p | 25.90p | 23.50p | 25.00p | 20751 |
| 06/12/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/12/2021 | 23.50p | 24.50p | 23.50p | 23.50p | 13468 |
| 02/12/2021 | 23.50p | 24.22p | 23.50p | 23.50p | 8220 |
| 01/12/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/11/2021 | 23.50p | 23.50p | 22.31p | 23.50p | 50000 |
| 29/11/2021 | 23.00p | 24.00p | 22.90p | 24.00p | 33574 |
| 26/11/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 398 |
| 25/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/11/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/11/2021 | 23.00p | 23.50p | 22.50p | 23.00p | 2203 |
| 12/11/2021 | 23.00p | 23.88p | 23.00p | 23.00p | 2400 |
| 11/11/2021 | 23.00p | 23.90p | 23.00p | 23.00p | 811 |
| 10/11/2021 | 23.00p | 23.75p | 23.00p | 23.00p | 21591 |
| 09/11/2021 | 24.50p | 24.50p | 22.20p | 23.00p | 19845 |
| 08/11/2021 | 24.50p | 24.50p | 23.00p | 24.50p | 22092 |
| 05/11/2021 | 24.50p | 24.50p | 23.15p | 24.50p | 3195 |
| 04/11/2021 | 24.50p | 26.00p | 24.50p | 24.50p | 328895 |
| 03/11/2021 | 24.50p | 24.55p | 23.33p | 24.50p | 79000 |
| 02/11/2021 | 24.50p | 25.13p | 24.50p | 24.50p | 20449 |
| 01/11/2021 | 25.00p | 25.25p | 24.25p | 24.50p | 103995 |
| 29/10/2021 | 25.00p | 25.80p | 25.00p | 25.00p | 90000 |
| 28/10/2021 | 25.50p | 25.53p | 24.00p | 25.00p | 141184 |
| 27/10/2021 | 26.50p | 27.72p | 24.25p | 25.50p | 411802 |
| 26/10/2021 | 22.00p | 30.01p | 22.00p | 26.50p | 150621 |
| 25/10/2021 | 22.00p | 22.70p | 20.64p | 22.00p | 22173 |
| 22/10/2021 | 22.00p | 22.00p | 20.00p | 22.00p | 40000 |
| 21/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/10/2021 | 22.00p | 23.46p | 22.00p | 22.00p | 46853 |
| 18/10/2021 | 22.00p | 22.00p | 20.01p | 22.00p | 10000 |
| 15/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/10/2021 | 22.00p | 22.45p | 20.01p | 22.00p | 15802 |
| 08/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/10/2021 | 22.00p | 24.00p | 22.00p | 22.00p | 9508 |
| 06/10/2021 | 22.00p | 22.00p | 20.01p | 22.00p | 4366 |
| 05/10/2021 | 22.00p | 22.00p | 20.01p | 22.00p | 26276 |
| 04/10/2021 | 22.00p | 22.00p | 20.01p | 22.00p | 1236 |
| 01/10/2021 | 22.00p | 22.00p | 20.01p | 22.00p | 3000 |
| 30/09/2021 | 21.50p | 22.75p | 20.32p | 22.00p | 55989 |
| 29/09/2021 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 28/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/09/2021 | 21.00p | 21.00p | 19.84p | 21.00p | 5000 |
| 24/09/2021 | 21.00p | 22.40p | 21.00p | 21.00p | 100 |
| 23/09/2021 | 21.00p | 22.16p | 19.84p | 21.00p | 31004 |
| 22/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/09/2021 | 21.00p | 21.00p | 19.30p | 21.00p | 667 |
| 17/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/09/2021 | 21.00p | 21.40p | 19.30p | 21.00p | 680 |
| 14/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/09/2021 | 21.00p | 21.00p | 20.45p | 21.00p | 16126 |
| 09/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/09/2021 | 21.00p | 21.00p | 20.45p | 21.00p | 8670 |
| 07/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/09/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/09/2021 | 21.00p | 21.00p | 19.00p | 21.00p | 3333 |
| 02/09/2021 | 21.00p | 21.00p | 19.01p | 21.00p | 14048 |
| 01/09/2021 | 21.00p | 21.00p | 19.30p | 21.00p | 10000 |
| 31/08/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/08/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/08/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/08/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 25/08/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 24/08/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/08/2021 | 20.50p | 21.40p | 20.50p | 21.00p | 1845 |
| 20/08/2021 | 20.50p | 20.80p | 20.50p | 20.50p | 230 |
| 19/08/2021 | 20.50p | 20.50p | 19.01p | 20.50p | 90000 |
| 18/08/2021 | 21.50p | 21.50p | 19.50p | 21.00p | 96471 |
| 17/08/2021 | 21.50p | 21.50p | 20.45p | 21.50p | 4750 |
| 16/08/2021 | 21.50p | 21.50p | 20.30p | 21.50p | 600 |
| 13/08/2021 | 21.50p | 21.70p | 21.50p | 21.50p | 65000 |
| 12/08/2021 | 22.00p | 22.00p | 21.00p | 21.50p | 4700 |
| 11/08/2021 | 22.00p | 22.00p | 21.00p | 22.00p | 29678 |
| 10/08/2021 | 22.00p | 22.00p | 21.01p | 22.00p | 16140 |
| 09/08/2021 | 22.00p | 22.00p | 21.00p | 22.00p | 75000 |
| 06/08/2021 | 22.00p | 22.00p | 21.00p | 22.00p | 171881 |
| 05/08/2021 | 21.00p | 22.79p | 21.00p | 22.00p | 233732 |
| 04/08/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/08/2021 | 20.50p | 21.55p | 20.50p | 21.00p | 1800 |
| 02/08/2021 | 20.00p | 20.75p | 20.00p | 20.50p | 3231 |
| 30/07/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/07/2021 | 20.00p | 20.00p | 19.20p | 20.00p | 1560 |
| 28/07/2021 | 20.00p | 20.00p | 19.20p | 20.00p | 570 |
| 27/07/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/07/2021 | 20.00p | 20.75p | 19.20p | 20.00p | 10550 |
| 23/07/2021 | 19.50p | 20.44p | 19.00p | 20.00p | 130267 |
| 22/07/2021 | 21.00p | 22.90p | 19.50p | 19.50p | 22263 |
*Close Price adjusted for both dividends and splits