Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/01/2016 28.50p 30.02p 28.50p 29.50p 736312
08/01/2016 29.00p 29.00p 27.00p 28.50p 4000
07/01/2016 29.00p 29.00p 29.00p 29.00p 0
06/01/2016 30.00p 30.00p 28.00p 29.00p 1608
05/01/2016 30.00p 30.00p 30.00p 30.00p 0
04/01/2016 30.00p 30.00p 29.00p 30.00p 15000
31/12/2015 29.50p 29.50p 29.50p 29.50p 0
30/12/2015 32.50p 32.50p 29.50p 29.50p 19479
29/12/2015 34.50p 34.50p 32.50p 32.50p 7404
24/12/2015 34.50p 34.50p 34.01p 34.50p 300
23/12/2015 36.50p 36.50p 34.50p 34.50p 3000
22/12/2015 36.50p 36.50p 36.50p 36.50p 0
21/12/2015 36.50p 36.50p 36.50p 36.50p 0
18/12/2015 37.50p 37.50p 36.50p 36.50p 3500
17/12/2015 37.50p 37.50p 37.50p 37.50p 0
16/12/2015 37.50p 37.50p 36.00p 37.50p 514
15/12/2015 37.50p 37.50p 37.50p 37.50p 0
14/12/2015 37.50p 37.50p 37.50p 37.50p 0
11/12/2015 37.50p 37.50p 37.50p 37.50p 0
10/12/2015 37.50p 37.50p 37.50p 37.50p 0
09/12/2015 37.50p 37.50p 36.00p 37.50p 3075
08/12/2015 37.50p 37.50p 37.00p 37.50p 0
07/12/2015 36.50p 37.89p 36.50p 37.50p 16284
04/12/2015 36.50p 37.50p 36.50p 36.50p 0
03/12/2015 36.50p 36.50p 36.50p 36.50p 0
02/12/2015 37.50p 37.50p 36.00p 36.50p 5000
01/12/2015 37.50p 37.50p 37.50p 37.50p 0
30/11/2015 37.50p 37.50p 37.50p 37.50p 0
27/11/2015 38.50p 38.50p 35.50p 37.50p 4871
26/11/2015 38.50p 38.50p 38.50p 38.50p 0
25/11/2015 38.50p 38.50p 38.50p 38.50p 0
24/11/2015 38.50p 38.50p 38.50p 38.50p 0
23/11/2015 38.50p 38.50p 38.50p 38.50p 0
20/11/2015 38.50p 38.50p 38.50p 38.50p 0
19/11/2015 38.50p 39.49p 38.50p 38.50p 10000
18/11/2015 38.50p 38.50p 38.00p 38.50p 0
17/11/2015 38.50p 38.50p 38.50p 38.50p 0
16/11/2015 38.50p 38.50p 37.00p 38.50p 2000
13/11/2015 38.50p 38.50p 38.50p 38.50p 0
12/11/2015 39.00p 39.00p 36.00p 38.50p 6653
11/11/2015 39.00p 39.00p 38.00p 39.00p 1659
10/11/2015 39.50p 40.50p 39.00p 39.00p 0
09/11/2015 39.50p 39.50p 39.50p 39.50p 0
06/11/2015 39.50p 39.50p 39.50p 39.50p 0
05/11/2015 40.00p 40.00p 39.00p 39.50p 400
04/11/2015 40.00p 40.00p 40.00p 40.00p 0
03/11/2015 40.00p 41.50p 40.00p 40.00p 0
02/11/2015 40.50p 40.50p 39.00p 40.00p 7700
30/10/2015 40.50p 40.50p 40.50p 40.50p 0
29/10/2015 40.50p 41.50p 40.50p 40.50p 0
28/10/2015 40.50p 40.50p 39.00p 40.50p 769
27/10/2015 40.50p 40.50p 40.50p 40.50p 0
26/10/2015 40.50p 40.50p 40.50p 40.50p 0
23/10/2015 41.50p 41.50p 40.50p 40.50p 0
22/10/2015 41.50p 41.50p 40.00p 41.50p 2500
21/10/2015 41.50p 41.50p 41.00p 41.50p 0
20/10/2015 41.50p 41.50p 41.50p 41.50p 0
19/10/2015 41.50p 41.50p 41.50p 41.50p 0
16/10/2015 41.50p 41.50p 41.50p 41.50p 0
15/10/2015 41.50p 41.50p 41.50p 41.50p 0
14/10/2015 41.50p 41.50p 41.50p 41.50p 0
13/10/2015 41.50p 41.50p 40.00p 41.50p 3000
12/10/2015 41.50p 41.50p 40.00p 41.50p 2669
09/10/2015 41.50p 41.50p 41.50p 41.50p 0
08/10/2015 41.50p 41.50p 40.00p 41.50p 2980
07/10/2015 41.50p 41.50p 41.50p 41.50p 0
06/10/2015 41.50p 42.00p 41.50p 41.50p 550
05/10/2015 41.50p 41.50p 41.50p 41.50p 0
02/10/2015 41.50p 41.50p 41.50p 41.50p 0
01/10/2015 42.00p 42.00p 41.00p 41.50p 1000
30/09/2015 42.00p 42.00p 42.00p 42.00p 0
29/09/2015 42.00p 43.50p 42.00p 42.00p 0
28/09/2015 43.50p 43.50p 42.00p 42.00p 0
25/09/2015 43.50p 45.00p 43.00p 43.50p 3000
24/09/2015 44.00p 44.00p 43.50p 43.50p 0
23/09/2015 44.00p 45.00p 44.00p 44.00p 0
22/09/2015 44.00p 44.00p 44.00p 44.00p 0
21/09/2015 44.00p 44.00p 43.00p 44.00p 2110
18/09/2015 44.00p 44.00p 44.00p 44.00p 0
17/09/2015 44.00p 44.00p 44.00p 44.00p 0
16/09/2015 44.00p 44.00p 44.00p 44.00p 0
15/09/2015 44.00p 44.00p 44.00p 44.00p 0
14/09/2015 44.00p 44.00p 43.00p 44.00p 6493
11/09/2015 45.00p 45.00p 44.00p 44.00p 1000
10/09/2015 45.00p 45.00p 45.00p 45.00p 0
09/09/2015 45.00p 45.00p 45.00p 45.00p 0
08/09/2015 45.50p 45.50p 44.00p 45.00p 22593
07/09/2015 42.50p 46.00p 42.50p 45.50p 139628
04/09/2015 42.50p 42.50p 42.50p 42.50p 0
03/09/2015 42.50p 42.50p 42.08p 42.50p 12000
02/09/2015 40.00p 45.00p 40.00p 42.50p 20524
01/09/2015 40.00p 41.90p 40.00p 40.00p 8275
28/08/2015 40.00p 40.00p 40.00p 40.00p 0
27/08/2015 40.00p 40.00p 40.00p 40.00p 0
26/08/2015 40.00p 40.00p 38.75p 40.00p 23489
25/08/2015 40.00p 40.00p 40.00p 40.00p 0
24/08/2015 40.00p 42.00p 38.75p 40.00p 1365
21/08/2015 40.00p 40.00p 40.00p 40.00p 0
20/08/2015 40.00p 40.00p 40.00p 40.00p 0
19/08/2015 40.00p 40.50p 39.50p 40.00p 0
18/08/2015 40.00p 40.00p 40.00p 40.00p 0
17/08/2015 40.00p 40.00p 40.00p 40.00p 0
14/08/2015 40.00p 40.00p 38.75p 40.00p 2197
13/08/2015 40.00p 40.00p 40.00p 40.00p 0
12/08/2015 40.00p 40.00p 40.00p 40.00p 0
11/08/2015 40.00p 40.00p 38.50p 40.00p 29340
10/08/2015 40.00p 40.00p 38.48p 40.00p 3000
07/08/2015 40.00p 40.00p 40.00p 40.00p 0
06/08/2015 40.00p 40.00p 40.00p 40.00p 0
05/08/2015 40.00p 40.00p 40.00p 40.00p 7500
04/08/2015 40.00p 40.00p 40.00p 40.00p 0
03/08/2015 39.50p 41.00p 38.00p 40.00p 4506
31/07/2015 39.50p 39.50p 38.00p 39.50p 2000
30/07/2015 38.50p 40.00p 35.00p 39.50p 30268
29/07/2015 42.00p 42.50p 42.00p 42.00p 0
28/07/2015 42.50p 42.50p 40.25p 42.00p 4133
27/07/2015 42.50p 42.50p 42.50p 42.50p 0
24/07/2015 43.00p 43.00p 41.20p 42.50p 4500
23/07/2015 43.50p 44.30p 42.10p 43.00p 5597
22/07/2015 43.50p 43.50p 42.10p 43.50p 336
21/07/2015 43.50p 43.50p 43.50p 43.50p 0
20/07/2015 43.00p 43.50p 43.00p 43.50p 0
17/07/2015 43.50p 43.50p 42.10p 43.50p 1964
16/07/2015 43.50p 43.50p 43.50p 43.50p 0
15/07/2015 43.50p 44.40p 43.50p 43.50p 10000
14/07/2015 43.50p 44.70p 42.03p 43.50p 59708
13/07/2015 43.50p 44.00p 43.50p 43.50p 0
10/07/2015 43.50p 43.50p 43.50p 43.50p 0
09/07/2015 43.50p 43.50p 43.50p 43.50p 0
08/07/2015 43.50p 43.50p 43.50p 43.50p 0
07/07/2015 43.50p 43.50p 43.50p 43.50p 0
06/07/2015 45.00p 45.00p 43.20p 43.50p 12439
03/07/2015 45.00p 45.00p 45.00p 45.00p 0
02/07/2015 45.00p 45.00p 45.00p 45.00p 0
01/07/2015 45.00p 45.00p 45.00p 45.00p 0
30/06/2015 45.00p 46.30p 45.00p 45.00p 700
29/06/2015 45.00p 45.00p 45.00p 45.00p 0
26/06/2015 45.00p 45.00p 43.20p 45.00p 37
25/06/2015 45.00p 45.00p 43.04p 45.00p 425
24/06/2015 46.00p 46.43p 45.00p 45.00p 25814
23/06/2015 46.00p 46.00p 44.00p 46.00p 10000
22/06/2015 46.00p 46.00p 46.00p 46.00p 0
19/06/2015 46.00p 46.00p 45.00p 46.00p 5000
18/06/2015 46.00p 46.00p 46.00p 46.00p 0
17/06/2015 46.00p 46.50p 45.02p 46.00p 3191
16/06/2015 46.00p 46.00p 46.00p 46.00p 0
15/06/2015 46.00p 46.00p 45.35p 46.00p 6172
12/06/2015 46.00p 46.00p 46.00p 46.00p 0
11/06/2015 46.00p 46.50p 45.50p 46.00p 0
10/06/2015 46.00p 46.00p 46.00p 46.00p 0
09/06/2015 46.00p 46.00p 45.90p 46.00p 13061
08/06/2015 46.00p 46.00p 46.00p 46.00p 0
05/06/2015 46.00p 46.00p 46.00p 46.00p 0
04/06/2015 46.00p 46.00p 46.00p 46.00p 0
03/06/2015 46.50p 46.50p 45.00p 46.00p 21097
02/06/2015 46.50p 46.50p 45.50p 46.50p 2555
01/06/2015 46.50p 48.00p 46.50p 46.50p 2000
29/05/2015 46.50p 46.50p 46.50p 46.50p 0
28/05/2015 46.50p 46.50p 46.50p 46.50p 0
27/05/2015 46.50p 46.50p 46.50p 46.50p 0
26/05/2015 46.50p 46.50p 46.50p 46.50p 0
22/05/2015 46.50p 46.50p 46.50p 46.50p 0
21/05/2015 46.50p 46.50p 46.50p 46.50p 0
20/05/2015 46.50p 46.50p 46.50p 46.50p 0
19/05/2015 46.50p 46.50p 46.50p 46.50p 0
18/05/2015 46.50p 46.50p 45.50p 46.50p 2193
15/05/2015 46.50p 46.50p 46.50p 46.50p 0
14/05/2015 46.50p 46.50p 46.50p 46.50p 0
13/05/2015 46.50p 47.75p 46.50p 46.50p 2500
12/05/2015 46.50p 46.50p 45.47p 46.50p 756
11/05/2015 46.50p 46.50p 46.50p 46.50p 0
08/05/2015 46.50p 47.25p 45.00p 46.50p 25800
07/05/2015 46.50p 46.50p 46.50p 46.50p 0
06/05/2015 46.50p 46.50p 46.50p 46.50p 0
05/05/2015 46.50p 47.00p 46.50p 46.50p 7101
01/05/2015 46.50p 46.50p 46.50p 46.50p 0
30/04/2015 46.50p 46.50p 46.50p 46.50p 0
29/04/2015 46.50p 46.50p 46.50p 46.50p 0
28/04/2015 46.50p 46.50p 45.50p 46.50p 0
27/04/2015 46.50p 46.50p 46.50p 46.50p 0
24/04/2015 46.50p 46.50p 45.00p 46.50p 14939
23/04/2015 46.50p 46.50p 46.50p 46.50p 0
22/04/2015 46.50p 46.50p 45.50p 46.50p 0
21/04/2015 46.50p 46.50p 45.00p 46.50p 1455
20/04/2015 46.50p 46.50p 45.50p 46.50p 0
17/04/2015 46.50p 46.50p 45.00p 46.50p 25000
16/04/2015 46.50p 46.50p 46.50p 46.50p 0
15/04/2015 46.50p 46.50p 44.00p 46.50p 10920
14/04/2015 45.00p 46.50p 45.00p 46.50p 14000
13/04/2015 44.00p 44.50p 44.00p 44.00p 323
10/04/2015 44.00p 44.00p 43.00p 44.00p 22000
09/04/2015 46.50p 46.50p 43.50p 44.00p 20922
08/04/2015 49.00p 49.00p 45.50p 46.50p 21611
07/04/2015 49.00p 49.00p 48.00p 49.00p 5590
02/04/2015 51.50p 52.00p 48.00p 49.00p 10075
01/04/2015 51.50p 51.50p 51.00p 51.50p 3977
31/03/2015 51.50p 52.04p 50.00p 51.50p 20038
30/03/2015 51.50p 52.23p 51.00p 51.50p 4302
27/03/2015 51.50p 51.50p 51.50p 51.50p 0
26/03/2015 51.50p 51.50p 51.50p 51.50p 0

*Close Price adjusted for both dividends and splits