Arden Partners (ARDN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arden Partners

Date Open High Low Close* Volume
08/03/2019 26.50p 26.50p 26.50p 26.50p 0
07/03/2019 26.50p 26.50p 26.25p 26.50p 505
06/03/2019 26.50p 26.50p 26.50p 26.50p 0
05/03/2019 26.50p 26.50p 26.00p 26.50p 112
04/03/2019 26.50p 26.90p 26.50p 26.50p 1000
01/03/2019 26.50p 26.50p 26.50p 26.50p 0
28/02/2019 26.50p 26.50p 26.50p 26.50p 0
27/02/2019 27.00p 27.00p 26.03p 26.50p 23391
26/02/2019 27.00p 27.00p 27.00p 27.00p 0
25/02/2019 27.00p 27.00p 27.00p 27.00p 0
22/02/2019 27.00p 27.00p 27.00p 27.00p 0
21/02/2019 27.00p 27.75p 27.00p 27.00p 522
20/02/2019 27.00p 27.00p 27.00p 27.00p 0
19/02/2019 27.00p 27.00p 27.00p 27.00p 0
18/02/2019 27.00p 27.00p 27.00p 27.00p 0
15/02/2019 27.00p 27.00p 27.00p 27.00p 0
14/02/2019 27.00p 27.00p 27.00p 27.00p 0
13/02/2019 27.00p 27.00p 27.00p 27.00p 0
12/02/2019 27.50p 27.50p 27.00p 27.00p 0
11/02/2019 27.00p 27.00p 27.00p 27.00p 1814
08/02/2019 27.00p 27.00p 26.51p 27.00p 3529
07/02/2019 27.00p 28.00p 27.00p 27.00p 135
06/02/2019 27.50p 28.00p 27.00p 27.00p 18145
05/02/2019 27.00p 27.00p 27.00p 27.00p 0
04/02/2019 27.00p 27.50p 27.00p 27.00p 2357
01/02/2019 27.00p 27.00p 27.00p 27.00p 0
31/01/2019 27.00p 27.00p 27.00p 27.00p 0
30/01/2019 27.00p 27.50p 26.00p 27.00p 6500
29/01/2019 27.00p 27.00p 26.00p 27.00p 2000
28/01/2019 27.00p 27.50p 27.00p 27.00p 1000
25/01/2019 27.00p 27.00p 27.00p 27.00p 40000
24/01/2019 27.00p 27.00p 27.00p 27.00p 0
23/01/2019 27.00p 27.00p 27.00p 27.00p 0
22/01/2019 27.00p 27.00p 27.00p 27.00p 0
21/01/2019 27.00p 27.00p 27.00p 27.00p 0
18/01/2019 27.00p 27.00p 27.00p 27.00p 0
17/01/2019 27.00p 27.00p 27.00p 27.00p 50000
16/01/2019 27.00p 27.75p 27.00p 27.00p 750
15/01/2019 27.00p 27.00p 27.00p 27.00p 0
14/01/2019 27.00p 27.00p 27.00p 27.00p 0
11/01/2019 27.00p 27.00p 27.00p 27.00p 0
10/01/2019 27.00p 27.00p 27.00p 27.00p 32388
09/01/2019 27.50p 27.50p 27.00p 27.00p 1326
08/01/2019 27.50p 27.50p 27.50p 27.50p 0
07/01/2019 27.50p 27.50p 27.50p 27.50p 0
04/01/2019 28.50p 28.50p 27.10p 27.50p 5000
03/01/2019 28.50p 28.50p 28.50p 28.50p 0
02/01/2019 28.50p 28.50p 28.50p 28.50p 0
31/12/2018 28.50p 28.50p 28.50p 28.50p 0
28/12/2018 28.50p 28.50p 28.50p 28.50p 0
27/12/2018 28.50p 28.50p 28.50p 28.50p 0
24/12/2018 28.50p 28.50p 27.10p 28.50p 10000
21/12/2018 28.50p 28.50p 28.50p 28.50p 0
20/12/2018 30.50p 31.00p 28.50p 28.50p 1349
19/12/2018 30.50p 30.50p 30.50p 30.50p 0
18/12/2018 30.50p 30.50p 30.50p 30.50p 0
17/12/2018 30.50p 30.50p 30.50p 30.50p 0
14/12/2018 30.50p 30.50p 30.50p 30.50p 0
13/12/2018 30.50p 30.50p 30.50p 30.50p 0
12/12/2018 30.50p 30.50p 30.50p 30.50p 0
11/12/2018 30.50p 30.50p 30.50p 30.50p 0
10/12/2018 30.50p 30.50p 30.50p 30.50p 60912
07/12/2018 30.50p 30.50p 30.50p 30.50p 0
06/12/2018 30.50p 30.50p 30.50p 30.50p 0
05/12/2018 30.50p 30.50p 30.50p 30.50p 0
04/12/2018 30.50p 30.50p 30.50p 30.50p 0
03/12/2018 30.50p 30.50p 30.50p 30.50p 0
30/11/2018 30.50p 30.50p 30.50p 30.50p 0
29/11/2018 30.50p 30.50p 30.50p 30.50p 0
28/11/2018 30.50p 30.50p 30.50p 30.50p 0
27/11/2018 30.50p 30.50p 30.50p 30.50p 0
26/11/2018 30.00p 30.50p 30.00p 30.50p 0
23/11/2018 30.50p 30.50p 30.50p 30.50p 0
22/11/2018 30.50p 30.50p 30.49p 30.50p 403
21/11/2018 30.50p 30.50p 30.50p 30.50p 0
20/11/2018 30.50p 30.50p 29.12p 30.50p 10752
19/11/2018 30.50p 30.50p 29.12p 30.50p 550
16/11/2018 30.50p 30.50p 30.50p 30.50p 0
15/11/2018 30.50p 30.50p 30.50p 30.50p 0
14/11/2018 30.50p 30.50p 30.50p 30.50p 0
13/11/2018 30.50p 30.50p 30.50p 30.50p 0
12/11/2018 30.50p 30.50p 30.50p 30.50p 70188
09/11/2018 30.50p 30.50p 30.50p 30.50p 0
08/11/2018 30.50p 30.50p 30.50p 30.50p 0
07/11/2018 30.50p 30.50p 30.50p 30.50p 0
06/11/2018 30.50p 30.50p 30.50p 30.50p 0
05/11/2018 30.50p 30.50p 29.05p 30.50p 3000
02/11/2018 30.50p 30.50p 30.50p 30.50p 0
01/11/2018 30.50p 30.50p 30.50p 30.50p 0
31/10/2018 30.50p 30.50p 30.50p 30.50p 0
30/10/2018 30.50p 30.50p 30.50p 30.50p 0
29/10/2018 30.50p 30.50p 30.50p 30.50p 0
26/10/2018 31.50p 31.50p 29.50p 30.50p 141412
25/10/2018 32.50p 32.50p 30.00p 30.00p 22970
24/10/2018 33.00p 33.00p 31.10p 32.50p 3082
23/10/2018 33.00p 33.00p 33.00p 33.00p 0
22/10/2018 33.00p 33.00p 33.00p 33.00p 0
19/10/2018 33.00p 33.00p 32.00p 33.00p 230
18/10/2018 33.00p 33.00p 33.00p 33.00p 0
17/10/2018 33.00p 33.00p 33.00p 33.00p 8000
16/10/2018 33.00p 33.00p 33.00p 33.00p 0
15/10/2018 33.00p 33.00p 33.00p 33.00p 0
12/10/2018 33.50p 33.50p 32.01p 33.00p 20000
11/10/2018 33.50p 33.50p 33.50p 33.50p 0
10/10/2018 33.50p 33.50p 33.50p 33.50p 28024
09/10/2018 33.50p 33.50p 33.50p 33.50p 0
08/10/2018 33.50p 33.50p 32.15p 33.50p 1130
05/10/2018 33.50p 33.50p 33.50p 33.50p 0
04/10/2018 33.50p 33.50p 33.50p 33.50p 0
03/10/2018 33.50p 33.50p 33.50p 33.50p 0
02/10/2018 33.50p 33.50p 33.50p 33.50p 0
01/10/2018 33.50p 33.50p 33.50p 33.50p 0
28/09/2018 33.50p 34.25p 33.50p 33.50p 2884
27/09/2018 35.00p 35.00p 33.22p 33.50p 24058
26/09/2018 35.00p 35.00p 35.00p 35.00p 0
25/09/2018 35.00p 35.00p 35.00p 35.00p 0
24/09/2018 35.00p 35.00p 35.00p 35.00p 0
21/09/2018 35.00p 35.00p 35.00p 35.00p 0
20/09/2018 35.50p 35.50p 35.00p 35.00p 2348
19/09/2018 35.50p 35.50p 35.50p 35.50p 0
18/09/2018 35.50p 35.50p 35.50p 35.50p 0
17/09/2018 35.50p 35.50p 35.00p 35.50p 2000
14/09/2018 35.50p 35.50p 35.50p 35.50p 0
13/09/2018 35.50p 35.50p 35.10p 35.50p 10000
12/09/2018 35.50p 35.50p 35.50p 35.50p 0
11/09/2018 35.50p 35.50p 35.50p 35.50p 0
10/09/2018 35.50p 35.50p 35.50p 35.50p 55860
07/09/2018 35.50p 35.50p 35.15p 35.50p 5000
06/09/2018 35.50p 35.50p 35.50p 35.50p 0
05/09/2018 35.50p 35.50p 35.50p 35.50p 0
04/09/2018 35.50p 35.50p 35.50p 35.50p 0
03/09/2018 35.50p 36.00p 35.50p 35.50p 13888
31/08/2018 35.50p 35.50p 35.50p 35.50p 0
30/08/2018 35.50p 35.50p 35.50p 35.50p 0
29/08/2018 35.50p 35.50p 35.25p 35.50p 300
28/08/2018 39.00p 39.00p 35.11p 35.50p 11000
24/08/2018 39.00p 39.00p 39.00p 39.00p 0
23/08/2018 39.00p 39.00p 39.00p 39.00p 25000
22/08/2018 39.00p 39.00p 39.00p 39.00p 0
21/08/2018 39.00p 39.00p 39.00p 39.00p 0
20/08/2018 39.00p 39.00p 39.00p 39.00p 250
17/08/2018 39.00p 39.00p 38.25p 39.00p 7500
16/08/2018 39.00p 39.00p 39.00p 39.00p 0
15/08/2018 39.00p 39.00p 39.00p 39.00p 0
14/08/2018 39.00p 39.00p 39.00p 39.00p 0
13/08/2018 39.00p 39.00p 39.00p 39.00p 0
10/08/2018 39.00p 39.00p 39.00p 39.00p 18216
09/08/2018 39.00p 39.00p 39.00p 39.00p 0
08/08/2018 39.00p 39.00p 39.00p 39.00p 0
07/08/2018 39.00p 39.00p 38.25p 39.00p 1250
06/08/2018 39.00p 39.00p 39.00p 39.00p 0
03/08/2018 39.00p 39.00p 39.00p 39.00p 0
02/08/2018 39.00p 39.00p 38.09p 39.00p 6000
01/08/2018 39.00p 39.00p 39.00p 39.00p 0
31/07/2018 40.00p 40.00p 38.25p 39.00p 11659
30/07/2018 42.50p 42.50p 40.00p 40.00p 44000
27/07/2018 42.50p 42.50p 42.50p 42.50p 0
26/07/2018 42.50p 42.50p 42.50p 42.50p 100000
25/07/2018 42.50p 42.56p 42.50p 42.50p 568
24/07/2018 42.50p 42.50p 42.50p 42.50p 0
23/07/2018 42.50p 42.50p 42.50p 42.50p 0
20/07/2018 42.50p 42.50p 42.50p 42.50p 0
19/07/2018 42.50p 42.50p 42.50p 42.50p 0
18/07/2018 42.50p 42.50p 42.50p 42.50p 0
17/07/2018 42.50p 42.50p 42.50p 42.50p 0
16/07/2018 42.50p 42.56p 42.50p 42.50p 1289
13/07/2018 42.50p 42.50p 42.50p 42.50p 0
12/07/2018 42.50p 42.50p 42.50p 42.50p 0
11/07/2018 42.00p 44.00p 42.00p 42.50p 150568
10/07/2018 40.00p 42.00p 40.00p 42.00p 34996
09/07/2018 39.50p 40.00p 39.50p 40.00p 0
06/07/2018 39.00p 39.50p 39.00p 39.50p 0
05/07/2018 39.00p 39.00p 39.00p 39.00p 0
04/07/2018 39.00p 39.00p 39.00p 39.00p 0
03/07/2018 39.00p 39.00p 39.00p 39.00p 0
02/07/2018 39.00p 39.00p 39.00p 39.00p 0
29/06/2018 39.00p 39.00p 39.00p 39.00p 0
28/06/2018 39.00p 39.00p 39.00p 39.00p 25000
27/06/2018 39.00p 39.00p 39.00p 39.00p 0
26/06/2018 39.00p 39.00p 39.00p 39.00p 0
25/06/2018 39.00p 39.00p 39.00p 39.00p 0
22/06/2018 39.00p 39.00p 39.00p 39.00p 0
21/06/2018 39.00p 39.00p 39.00p 39.00p 0
20/06/2018 39.00p 39.00p 39.00p 39.00p 0
19/06/2018 39.00p 39.00p 39.00p 39.00p 0
18/06/2018 39.00p 39.00p 39.00p 39.00p 0
15/06/2018 39.00p 39.00p 39.00p 39.00p 0
14/06/2018 39.00p 39.00p 39.00p 39.00p 0
13/06/2018 39.00p 39.00p 37.00p 39.00p 50
12/06/2018 39.00p 39.00p 39.00p 39.00p 0
11/06/2018 39.50p 39.50p 39.00p 39.00p 40278
08/06/2018 39.50p 39.50p 39.00p 39.50p 1000
07/06/2018 39.50p 39.50p 39.50p 39.50p 0
06/06/2018 39.50p 39.50p 38.00p 39.50p 2500
05/06/2018 39.50p 39.50p 38.00p 39.50p 2500
04/06/2018 39.50p 39.50p 39.50p 39.50p 0
01/06/2018 39.50p 39.50p 39.50p 39.50p 0
31/05/2018 39.50p 39.50p 39.50p 39.50p 0
30/05/2018 39.50p 39.50p 39.50p 39.50p 0
29/05/2018 39.50p 39.50p 38.33p 39.50p 10000

*Close Price adjusted for both dividends and splits