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 Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Arden Partners (ARDN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/04/2011 | 53.50p | 54.00p | 53.50p | 54.00p | 150000 |
| 06/04/2011 | 54.00p | 54.00p | 53.25p | 54.00p | 0 |
| 05/04/2011 | 54.00p | 54.00p | 53.25p | 54.00p | 0 |
| 04/04/2011 | 54.00p | 54.00p | 53.25p | 54.00p | 0 |
| 01/04/2011 | 53.50p | 54.00p | 53.25p | 54.00p | 0 |
| 31/03/2011 | 54.00p | 54.00p | 53.25p | 54.00p | 41695 |
| 30/03/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 50000 |
| 29/03/2011 | 54.00p | 54.60p | 53.50p | 54.00p | 0 |
| 28/03/2011 | 53.50p | 54.60p | 53.50p | 54.00p | 1169 |
| 25/03/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 24/03/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 8370 |
| 23/03/2011 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
| 22/03/2011 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
| 21/03/2011 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
| 18/03/2011 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
| 17/03/2011 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
| 16/03/2011 | 53.50p | 54.00p | 53.00p | 54.00p | 0 |
| 15/03/2011 | 54.00p | 54.00p | 53.00p | 54.00p | 4212 |
| 14/03/2011 | 54.00p | 54.00p | 53.22p | 54.00p | 0 |
| 11/03/2011 | 54.00p | 54.00p | 53.22p | 54.00p | 7000 |
| 10/03/2011 | 54.00p | 54.66p | 54.00p | 54.00p | 0 |
| 09/03/2011 | 54.00p | 54.66p | 54.00p | 54.00p | 20000 |
| 08/03/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 366497 |
| 07/03/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
| 04/03/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
| 03/03/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
| 02/03/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
| 01/03/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
| 28/02/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
| 25/02/2011 | 53.50p | 54.00p | 52.00p | 54.00p | 0 |
| 24/02/2011 | 53.50p | 54.00p | 52.00p | 54.00p | 0 |
| 23/02/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
| 22/02/2011 | 55.50p | 54.00p | 52.00p | 54.00p | 16191 |
| 21/02/2011 | 55.50p | 58.00p | 53.25p | 55.50p | 21000 |
| 18/02/2011 | 55.50p | 55.50p | 53.00p | 55.50p | 0 |
| 17/02/2011 | 55.50p | 55.50p | 53.00p | 55.50p | 480000 |
| 16/02/2011 | 55.50p | 55.50p | 54.00p | 55.50p | 0 |
| 15/02/2011 | 54.00p | 55.50p | 54.00p | 55.50p | 10000 |
| 14/02/2011 | 54.00p | 54.45p | 54.00p | 54.00p | 900 |
| 11/02/2011 | 54.00p | 54.45p | 52.50p | 54.00p | 0 |
| 10/02/2011 | 54.45p | 54.45p | 54.00p | 54.00p | 8636 |
| 09/02/2011 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
| 08/02/2011 | 53.00p | 54.00p | 53.00p | 54.00p | 582591 |
| 07/02/2011 | 54.00p | 54.00p | 52.50p | 54.00p | 0 |
| 04/02/2011 | 54.00p | 54.00p | 52.50p | 54.00p | 0 |
| 03/02/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 647 |
| 02/02/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 530 |
| 01/02/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 31/01/2011 | 52.50p | 54.00p | 52.50p | 54.00p | 70 |
| 28/01/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 27/01/2011 | 52.50p | 54.00p | 52.50p | 54.00p | 12773 |
| 26/01/2011 | 54.00p | 54.00p | 53.50p | 54.00p | 73158 |
| 25/01/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 24/01/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 21/01/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 20/01/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 19/01/2011 | 53.50p | 54.00p | 53.00p | 54.00p | 5000 |
| 18/01/2011 | 52.50p | 53.50p | 52.00p | 53.50p | 11000 |
| 17/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 14/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 13/01/2011 | 53.30p | 53.50p | 53.30p | 53.50p | 0 |
| 12/01/2011 | 53.30p | 53.50p | 53.30p | 53.50p | 4096 |
| 11/01/2011 | 54.00p | 54.00p | 53.30p | 53.50p | 0 |
| 10/01/2011 | 54.00p | 54.00p | 53.30p | 53.50p | 3000 |
| 07/01/2011 | 53.50p | 54.50p | 53.25p | 54.00p | 20000 |
| 06/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 05/01/2011 | 54.00p | 54.00p | 53.50p | 53.50p | 1896 |
| 04/01/2011 | 53.50p | 54.00p | 53.50p | 54.00p | 0 |
| 31/12/2010 | 53.50p | 55.00p | 52.50p | 52.50p | 40000 |
| 30/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 29/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 24/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 23/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 22/12/2010 | 52.50p | 53.50p | 52.50p | 53.50p | 0 |
| 21/12/2010 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/12/2010 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/12/2010 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/12/2010 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/12/2010 | 54.50p | 54.50p | 52.00p | 52.50p | 23710 |
| 14/12/2010 | 55.00p | 55.00p | 54.50p | 54.50p | 0 |
| 13/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 10/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 09/12/2010 | 55.00p | 55.65p | 55.00p | 55.00p | 888 |
| 08/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 07/12/2010 | 55.00p | 55.65p | 55.00p | 55.00p | 336 |
| 06/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 03/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 02/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 01/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 30/11/2010 | 55.50p | 55.50p | 53.00p | 55.00p | 1758 |
| 29/11/2010 | 55.00p | 55.50p | 55.00p | 55.50p | 0 |
| 26/11/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 25/11/2010 | 54.50p | 55.00p | 52.00p | 55.00p | 18350 |
| 24/11/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 23/11/2010 | 55.50p | 55.50p | 55.00p | 55.00p | 0 |
| 22/11/2010 | 55.50p | 57.00p | 55.50p | 55.50p | 10000 |
| 19/11/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 18/11/2010 | 57.50p | 57.50p | 55.00p | 55.50p | 15000 |
| 17/11/2010 | 57.50p | 57.50p | 55.50p | 56.00p | 12500 |
| 16/11/2010 | 56.50p | 57.00p | 56.50p | 57.00p | 0 |
| 15/11/2010 | 57.50p | 58.00p | 55.00p | 56.50p | 19288 |
| 12/11/2010 | 54.50p | 56.00p | 54.50p | 55.50p | 3000 |
| 11/11/2010 | 53.50p | 53.50p | 51.00p | 53.50p | 540000 |
| 10/11/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 09/11/2010 | 54.50p | 54.50p | 52.00p | 53.50p | 4256 |
| 08/11/2010 | 48.50p | 58.00p | 48.50p | 53.50p | 1100000 |
| 05/11/2010 | 48.50p | 49.00p | 48.50p | 48.50p | 935926 |
| 04/11/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/11/2010 | 51.50p | 51.50p | 43.00p | 48.50p | 30000 |
| 02/11/2010 | 47.50p | 52.00p | 47.50p | 51.50p | 29500 |
| 01/11/2010 | 41.00p | 45.00p | 41.00p | 44.00p | 15500 |
| 29/10/2010 | 40.50p | 41.00p | 39.00p | 41.00p | 2000 |
| 28/10/2010 | 40.50p | 40.50p | 34.50p | 40.50p | 150000 |
| 27/10/2010 | 39.00p | 40.50p | 37.50p | 40.50p | 9537 |
| 26/10/2010 | 37.50p | 40.50p | 37.50p | 39.00p | 2500 |
| 25/10/2010 | 38.00p | 38.00p | 37.50p | 37.50p | 0 |
| 22/10/2010 | 42.50p | 42.50p | 39.50p | 39.50p | 0 |
| 21/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 20/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 19/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 18/10/2010 | 43.50p | 43.50p | 42.00p | 42.50p | 69000 |
| 15/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 14/10/2010 | 44.50p | 44.50p | 43.50p | 43.50p | 0 |
| 13/10/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 12/10/2010 | 45.00p | 45.00p | 44.50p | 44.50p | 0 |
| 11/10/2010 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 08/10/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 07/10/2010 | 45.50p | 45.50p | 43.75p | 45.50p | 423888 |
| 06/10/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 05/10/2010 | 47.50p | 47.50p | 47.00p | 47.50p | 41191 |
| 04/10/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 01/10/2010 | 46.50p | 47.50p | 46.50p | 47.50p | 10000 |
| 30/09/2010 | 45.50p | 47.65p | 45.50p | 46.50p | 10000 |
| 29/09/2010 | 46.50p | 46.50p | 45.00p | 45.50p | 75000 |
| 28/09/2010 | 46.50p | 46.50p | 46.00p | 46.50p | 20000 |
| 27/09/2010 | 46.00p | 46.50p | 46.00p | 46.50p | 0 |
| 24/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 23/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 22/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 21/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 20/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 17/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 16/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 15/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 14/09/2010 | 45.00p | 46.00p | 45.00p | 46.00p | 10000 |
| 13/09/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 25000 |
| 10/09/2010 | 42.50p | 45.00p | 40.00p | 45.00p | 57701 |
| 09/09/2010 | 67.50p | 67.50p | 57.50p | 57.50p | 19050 |
| 08/09/2010 | 65.50p | 67.50p | 65.50p | 67.50p | 0 |
| 07/09/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/09/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/09/2010 | 63.50p | 65.50p | 63.50p | 65.50p | 0 |
| 02/09/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/09/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/08/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/08/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/08/2010 | 66.50p | 66.50p | 60.00p | 65.00p | 5000 |
| 25/08/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/08/2010 | 66.50p | 68.00p | 66.50p | 66.50p | 49064 |
| 23/08/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/08/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/08/2010 | 69.50p | 69.50p | 66.00p | 66.50p | 3000 |
| 18/08/2010 | 69.00p | 70.50p | 69.00p | 69.50p | 0 |
| 17/08/2010 | 75.00p | 75.00p | 70.00p | 71.50p | 2000 |
| 16/08/2010 | 77.50p | 77.50p | 73.00p | 75.00p | 9000 |
| 13/08/2010 | 84.50p | 85.50p | 75.00p | 77.50p | 10000 |
| 12/08/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 11/08/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 10/08/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 09/08/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 06/08/2010 | 84.50p | 85.50p | 84.50p | 85.50p | 0 |
| 05/08/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 04/08/2010 | 84.50p | 85.50p | 84.50p | 85.50p | 0 |
| 03/08/2010 | 84.50p | 85.50p | 84.50p | 85.50p | 9597 |
| 02/08/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 30/07/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 29/07/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 28/07/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 27/07/2010 | 84.50p | 86.50p | 83.00p | 85.50p | 5000 |
| 26/07/2010 | 84.50p | 86.50p | 84.50p | 86.50p | 0 |
| 23/07/2010 | 84.50p | 86.50p | 84.50p | 86.50p | 0 |
| 22/07/2010 | 84.50p | 86.50p | 84.50p | 86.50p | 0 |
| 21/07/2010 | 88.50p | 88.50p | 86.50p | 86.50p | 0 |
| 20/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 19/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 15/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 14/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 12/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 08/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 01/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 30/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
*Close Price adjusted for both dividends and splits