Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/08/2017 42.50p 42.50p 42.50p 42.50p 0
08/08/2017 42.50p 42.50p 42.50p 42.50p 0
07/08/2017 42.50p 42.50p 42.50p 42.50p 0
04/08/2017 43.50p 43.50p 42.50p 42.50p 31000
03/08/2017 43.50p 43.50p 43.50p 43.50p 0
02/08/2017 43.50p 43.50p 43.50p 43.50p 0
01/08/2017 42.50p 43.50p 42.50p 43.50p 6818
31/07/2017 42.50p 42.50p 42.50p 42.50p 987
28/07/2017 42.50p 42.50p 42.50p 42.50p 37218
27/07/2017 42.50p 42.50p 42.50p 42.50p 8000
26/07/2017 42.50p 42.50p 42.50p 42.50p 11500
25/07/2017 44.00p 44.00p 42.50p 42.50p 1033
24/07/2017 44.00p 44.00p 44.00p 44.00p 11335
21/07/2017 44.00p 44.00p 44.00p 44.00p 0
20/07/2017 44.00p 44.00p 44.00p 44.00p 277
19/07/2017 44.00p 44.00p 44.00p 44.00p 2229
18/07/2017 44.00p 44.00p 44.00p 44.00p 0
17/07/2017 44.00p 44.00p 44.00p 44.00p 1225
14/07/2017 44.00p 44.00p 44.00p 44.00p 1000
13/07/2017 43.50p 44.00p 43.50p 44.00p 25670
12/07/2017 41.50p 43.50p 41.50p 43.50p 51788
11/07/2017 41.50p 41.50p 41.50p 41.50p 0
10/07/2017 41.50p 41.50p 41.50p 41.50p 0
07/07/2017 42.50p 41.50p 41.50p 41.50p 0
06/07/2017 41.00p 42.50p 41.00p 41.50p 10000
05/07/2017 41.00p 41.00p 41.00p 41.00p 1475
04/07/2017 41.00p 41.00p 41.00p 41.00p 0
03/07/2017 41.00p 41.00p 41.00p 41.00p 87974
30/06/2017 43.50p 43.50p 41.00p 41.00p 362700
29/06/2017 43.50p 43.50p 43.50p 43.50p 5000
28/06/2017 43.50p 43.50p 43.50p 43.50p 0
27/06/2017 43.50p 43.50p 43.50p 43.50p 0
26/06/2017 43.50p 43.50p 43.50p 43.50p 9600
23/06/2017 43.50p 43.50p 43.50p 43.50p 10000
22/06/2017 43.00p 43.50p 43.00p 43.50p 0
21/06/2017 43.00p 43.00p 43.00p 43.00p 0
20/06/2017 43.00p 43.00p 43.00p 43.00p 0
19/06/2017 42.00p 43.00p 42.00p 43.00p 0
16/06/2017 42.00p 44.00p 42.00p 42.00p 1000
15/06/2017 42.00p 44.00p 40.75p 42.00p 23279
14/06/2017 42.00p 42.00p 40.55p 42.00p 5606
13/06/2017 42.00p 42.00p 42.00p 42.00p 0
12/06/2017 39.50p 43.00p 39.50p 42.00p 18043
09/06/2017 39.50p 39.50p 39.50p 39.50p 0
08/06/2017 39.50p 41.87p 39.50p 39.50p 1172
07/06/2017 39.50p 41.87p 39.50p 39.50p 3000
06/06/2017 40.00p 40.00p 38.20p 39.50p 5000
05/06/2017 40.00p 40.00p 40.00p 40.00p 0
02/06/2017 40.00p 40.00p 40.00p 40.00p 0
01/06/2017 40.00p 40.00p 40.00p 40.00p 0
31/05/2017 40.00p 41.90p 39.20p 40.00p 32603
30/05/2017 38.50p 40.00p 38.50p 40.00p 2500
26/05/2017 34.50p 40.00p 33.00p 38.50p 194195
25/05/2017 31.50p 35.00p 30.00p 34.50p 50980
24/05/2017 32.00p 32.00p 32.00p 32.00p 0
23/05/2017 32.00p 32.00p 32.00p 32.00p 0
22/05/2017 32.00p 33.50p 32.00p 32.00p 0
19/05/2017 32.00p 32.00p 32.00p 32.00p 0
18/05/2017 32.00p 33.50p 32.00p 32.00p 0
17/05/2017 33.00p 33.00p 31.00p 32.00p 15000
16/05/2017 33.50p 33.50p 30.00p 33.00p 3000
15/05/2017 33.50p 33.50p 33.50p 33.50p 0
12/05/2017 33.50p 33.50p 33.20p 33.50p 10000
11/05/2017 33.50p 33.50p 33.50p 33.50p 0
10/05/2017 33.50p 33.50p 33.50p 33.50p 0
09/05/2017 33.50p 33.50p 33.50p 33.50p 0
08/05/2017 33.50p 33.50p 33.00p 33.50p 0
05/05/2017 33.50p 33.50p 33.20p 33.50p 370
04/05/2017 33.50p 33.50p 33.50p 33.50p 0
03/05/2017 34.00p 34.00p 32.00p 33.50p 2500
02/05/2017 34.00p 34.00p 34.00p 34.00p 0
28/04/2017 34.00p 34.00p 34.00p 34.00p 0
27/04/2017 34.00p 34.00p 34.00p 34.00p 0
26/04/2017 34.00p 34.00p 32.00p 34.00p 2500
25/04/2017 34.00p 34.00p 34.00p 34.00p 0
24/04/2017 34.00p 34.00p 34.00p 34.00p 0
21/04/2017 34.00p 34.00p 32.00p 34.00p 3956
20/04/2017 34.00p 34.00p 34.00p 34.00p 0
19/04/2017 34.00p 34.00p 32.00p 34.00p 483
18/04/2017 34.00p 34.00p 34.00p 34.00p 0
13/04/2017 34.00p 34.00p 34.00p 34.00p 0
12/04/2017 34.00p 34.00p 34.00p 34.00p 0
11/04/2017 34.00p 34.00p 34.00p 34.00p 0
10/04/2017 34.00p 34.00p 34.00p 34.00p 0
07/04/2017 34.00p 34.00p 34.00p 34.00p 0
06/04/2017 34.00p 34.00p 34.00p 34.00p 0
05/04/2017 34.00p 34.00p 34.00p 34.00p 0
04/04/2017 34.00p 34.00p 34.00p 34.00p 0
03/04/2017 34.00p 34.00p 34.00p 34.00p 14661
31/03/2017 34.50p 34.50p 32.00p 34.00p 7500
30/03/2017 34.50p 34.50p 34.50p 34.50p 0
29/03/2017 34.50p 34.50p 34.50p 34.50p 0
28/03/2017 34.50p 34.50p 34.50p 34.50p 0
27/03/2017 34.50p 34.50p 34.50p 34.50p 0
24/03/2017 34.50p 34.50p 32.00p 34.50p 35000
23/03/2017 34.50p 35.00p 32.00p 34.50p 29600
22/03/2017 34.50p 34.50p 32.00p 34.50p 10000
21/03/2017 34.50p 34.50p 32.00p 34.50p 2604
20/03/2017 34.50p 34.50p 32.51p 34.50p 10000
17/03/2017 34.50p 35.00p 34.00p 34.50p 73000
16/03/2017 34.50p 34.50p 34.50p 34.50p 0
15/03/2017 33.50p 34.70p 32.00p 34.50p 17262
14/03/2017 33.50p 33.50p 33.50p 33.50p 0
13/03/2017 33.50p 33.50p 32.01p 33.50p 3650
10/03/2017 33.50p 34.50p 33.50p 33.50p 0
09/03/2017 34.00p 34.49p 33.00p 33.50p 25303
08/03/2017 34.00p 34.00p 34.00p 34.00p 0
07/03/2017 34.00p 35.50p 34.00p 34.00p 0
06/03/2017 34.00p 34.00p 33.10p 34.00p 489
03/03/2017 34.00p 34.49p 34.00p 34.00p 10000
02/03/2017 34.00p 34.00p 33.10p 34.00p 2294
01/03/2017 35.00p 35.00p 33.00p 34.00p 5475
28/02/2017 35.00p 35.00p 35.00p 35.00p 0
27/02/2017 35.00p 35.00p 34.11p 35.00p 19500
24/02/2017 35.00p 35.00p 34.11p 35.00p 1914
23/02/2017 35.00p 35.00p 34.11p 35.00p 2101
22/02/2017 35.00p 35.00p 35.00p 35.00p 0
21/02/2017 35.00p 35.00p 35.00p 35.00p 0
20/02/2017 35.00p 35.00p 34.11p 35.00p 2000
17/02/2017 35.00p 35.00p 35.00p 35.00p 0
16/02/2017 35.00p 36.96p 35.00p 35.00p 332
15/02/2017 35.00p 35.00p 35.00p 35.00p 0
14/02/2017 35.00p 35.00p 35.00p 35.00p 0
13/02/2017 35.00p 35.00p 35.00p 35.00p 0
10/02/2017 35.00p 35.00p 35.00p 35.00p 0
09/02/2017 35.00p 35.00p 35.00p 35.00p 0
08/02/2017 35.00p 35.00p 35.00p 35.00p 0
07/02/2017 35.00p 35.00p 35.00p 35.00p 0
06/02/2017 35.00p 35.50p 35.00p 35.00p 0
03/02/2017 35.00p 35.00p 35.00p 35.00p 0
02/02/2017 35.00p 35.00p 35.00p 35.00p 0
01/02/2017 35.00p 35.00p 35.00p 35.00p 0
31/01/2017 35.00p 35.00p 34.11p 35.00p 2550
30/01/2017 35.00p 35.00p 35.00p 35.00p 0
27/01/2017 35.00p 36.50p 35.00p 35.00p 10000
26/01/2017 35.00p 36.50p 35.00p 35.00p 5000
25/01/2017 35.00p 35.00p 35.00p 35.00p 0
24/01/2017 35.00p 35.00p 35.00p 35.00p 0
23/01/2017 35.00p 35.00p 35.00p 35.00p 0
20/01/2017 35.00p 35.00p 35.00p 35.00p 0
19/01/2017 35.00p 35.00p 35.00p 35.00p 0
18/01/2017 35.00p 35.00p 35.00p 35.00p 0
17/01/2017 35.00p 36.56p 33.11p 35.00p 8500
16/01/2017 35.00p 35.00p 35.00p 35.00p 0
13/01/2017 35.00p 35.00p 35.00p 35.00p 0
12/01/2017 35.00p 35.00p 35.00p 35.00p 0
11/01/2017 33.50p 35.00p 33.50p 35.00p 5000
10/01/2017 33.50p 33.50p 32.50p 33.50p 0
09/01/2017 33.50p 33.50p 33.50p 33.50p 0
06/01/2017 33.50p 33.50p 32.51p 33.50p 7500
05/01/2017 33.50p 33.50p 33.50p 33.50p 0
04/01/2017 33.50p 33.50p 33.50p 33.50p 0
03/01/2017 33.50p 33.50p 33.50p 33.50p 0
30/12/2016 33.50p 33.50p 33.50p 33.50p 0
29/12/2016 33.50p 33.50p 33.50p 33.50p 0
28/12/2016 33.50p 33.50p 33.50p 33.50p 0
23/12/2016 33.50p 33.50p 33.50p 33.50p 0
22/12/2016 33.50p 33.50p 32.50p 33.50p 988
21/12/2016 33.50p 33.50p 33.50p 33.50p 0
20/12/2016 33.50p 33.50p 33.50p 33.50p 0
19/12/2016 33.50p 33.50p 33.50p 33.50p 0
16/12/2016 33.50p 33.50p 33.50p 33.50p 0
15/12/2016 33.50p 33.50p 33.50p 33.50p 0
14/12/2016 33.00p 35.00p 33.00p 33.50p 7000
13/12/2016 33.00p 33.00p 33.00p 33.00p 0
12/12/2016 33.00p 33.00p 33.00p 33.00p 0
09/12/2016 33.00p 34.00p 32.50p 33.00p 5000
08/12/2016 33.00p 33.00p 33.00p 33.00p 0
07/12/2016 33.00p 33.00p 33.00p 33.00p 0
06/12/2016 33.00p 33.00p 33.00p 33.00p 0
05/12/2016 33.00p 33.00p 33.00p 33.00p 0
02/12/2016 33.00p 33.00p 33.00p 33.00p 0
01/12/2016 33.00p 33.00p 33.00p 33.00p 0
30/11/2016 33.00p 33.00p 33.00p 33.00p 0
29/11/2016 33.00p 33.00p 33.00p 33.00p 0
28/11/2016 33.00p 33.00p 33.00p 33.00p 0
25/11/2016 33.00p 33.00p 33.00p 33.00p 0
24/11/2016 33.00p 33.00p 33.00p 33.00p 0
23/11/2016 33.00p 33.00p 33.00p 33.00p 0
22/11/2016 33.00p 33.00p 33.00p 33.00p 0
21/11/2016 33.00p 34.00p 31.70p 33.00p 6000
18/11/2016 33.00p 33.00p 32.50p 33.00p 5000
17/11/2016 33.00p 33.00p 33.00p 33.00p 0
16/11/2016 33.00p 33.00p 31.55p 33.00p 916
15/11/2016 32.50p 33.00p 33.00p 33.00p 0
14/11/2016 33.00p 33.00p 33.00p 33.00p 0
11/11/2016 33.00p 33.00p 33.00p 33.00p 0
10/11/2016 33.00p 33.00p 33.00p 33.00p 0
09/11/2016 32.00p 33.00p 31.50p 33.00p 1554
08/11/2016 33.00p 33.00p 32.50p 33.00p 0
07/11/2016 33.00p 34.58p 33.00p 33.00p 5000
04/11/2016 33.00p 34.60p 33.00p 33.00p 254
03/11/2016 33.00p 33.00p 33.00p 33.00p 0
02/11/2016 33.00p 33.00p 33.00p 33.00p 0
01/11/2016 33.00p 33.00p 33.00p 33.00p 0
31/10/2016 33.00p 33.00p 32.00p 33.00p 0
28/10/2016 32.50p 33.00p 32.50p 33.00p 0
27/10/2016 32.50p 32.50p 32.50p 32.50p 913266
26/10/2016 32.50p 32.50p 32.50p 32.50p 760000
25/10/2016 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits