Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/03/2015 51.50p 52.50p 51.50p 51.50p 0
24/03/2015 51.50p 51.50p 51.50p 51.50p 0
23/03/2015 51.50p 51.50p 51.50p 51.50p 0
20/03/2015 51.50p 52.00p 51.00p 51.50p 2500
19/03/2015 51.50p 51.50p 51.00p 51.50p 0
18/03/2015 49.00p 51.00p 49.00p 51.00p 9480
17/03/2015 49.00p 49.00p 49.00p 49.00p 0
16/03/2015 49.00p 49.00p 49.00p 49.00p 0
13/03/2015 49.00p 49.95p 48.50p 49.00p 5166
12/03/2015 50.50p 50.50p 49.00p 49.00p 0
11/03/2015 50.50p 51.73p 50.50p 50.50p 2000
10/03/2015 52.50p 53.83p 50.00p 50.50p 22400
09/03/2015 52.50p 52.50p 52.50p 52.50p 0
06/03/2015 52.50p 52.50p 51.00p 52.50p 644
05/03/2015 52.50p 52.50p 52.00p 52.50p 60000
04/03/2015 52.50p 53.17p 52.50p 52.50p 6559
03/03/2015 52.50p 52.50p 52.50p 52.50p 50000
02/03/2015 52.50p 52.50p 52.50p 52.50p 0
27/02/2015 52.50p 53.50p 52.50p 52.50p 0
26/02/2015 53.50p 53.95p 52.10p 53.50p 8934
25/02/2015 53.50p 53.50p 52.64p 53.50p 6290
24/02/2015 53.50p 53.50p 53.50p 53.50p 0
23/02/2015 53.50p 53.50p 52.63p 53.50p 2200
20/02/2015 53.50p 54.00p 52.50p 53.50p 40088
19/02/2015 50.00p 53.50p 50.00p 53.50p 11515
18/02/2015 50.00p 52.00p 50.00p 50.00p 1500
17/02/2015 48.50p 50.00p 48.50p 50.00p 3480
16/02/2015 48.00p 50.00p 47.00p 48.50p 6027
13/02/2015 47.50p 49.36p 46.00p 48.00p 2648
12/02/2015 47.00p 48.34p 46.00p 47.50p 1293
11/02/2015 47.00p 47.00p 47.00p 47.00p 0
10/02/2015 47.00p 48.52p 47.00p 47.00p 1659
09/02/2015 45.50p 47.40p 45.50p 47.00p 25283
06/02/2015 45.50p 46.00p 44.39p 45.50p 3014
05/02/2015 45.50p 45.50p 45.50p 45.50p 0
04/02/2015 45.50p 45.50p 44.39p 45.50p 975
03/02/2015 45.50p 45.50p 44.30p 45.50p 4515
02/02/2015 45.50p 45.50p 44.30p 45.50p 4515
30/01/2015 45.50p 45.50p 45.50p 45.50p 0
29/01/2015 45.50p 45.50p 45.50p 45.50p 0
28/01/2015 45.50p 45.50p 44.30p 45.50p 900
27/01/2015 45.50p 45.50p 45.50p 45.50p 0
26/01/2015 45.50p 45.50p 44.30p 45.50p 1321
23/01/2015 45.50p 45.50p 45.10p 45.50p 16646
22/01/2015 45.50p 47.00p 45.00p 45.50p 2778
21/01/2015 45.50p 47.00p 45.50p 45.50p 2255130
20/01/2015 45.50p 45.50p 44.00p 45.50p 24429
19/01/2015 45.00p 45.50p 44.00p 45.50p 1098
16/01/2015 45.00p 45.00p 45.00p 45.00p 0
15/01/2015 45.00p 45.00p 43.50p 45.00p 3449
14/01/2015 45.00p 45.50p 45.00p 45.00p 0
13/01/2015 45.00p 45.50p 45.00p 45.50p 7345
12/01/2015 45.00p 45.00p 45.00p 45.00p 0
09/01/2015 45.00p 45.00p 45.00p 45.00p 0
08/01/2015 45.00p 45.00p 45.00p 45.00p 0
07/01/2015 45.00p 45.00p 43.00p 45.00p 200
06/01/2015 45.00p 45.00p 43.00p 45.00p 3452
05/01/2015 45.00p 45.00p 45.00p 45.00p 0
02/01/2015 45.00p 45.00p 45.00p 45.00p 0
31/12/2014 45.00p 45.00p 45.00p 45.00p 0
30/12/2014 45.00p 45.00p 43.00p 45.00p 1623
29/12/2014 45.00p 45.00p 45.00p 45.00p 0
24/12/2014 45.00p 45.00p 45.00p 45.00p 0
23/12/2014 45.00p 45.00p 44.50p 45.00p 0
22/12/2014 45.50p 45.50p 43.00p 45.00p 12483
19/12/2014 45.50p 45.50p 44.50p 45.50p 0
18/12/2014 45.50p 45.50p 45.50p 45.50p 0
17/12/2014 45.50p 45.50p 45.50p 45.50p 0
16/12/2014 45.50p 45.50p 45.50p 45.50p 0
15/12/2014 45.50p 45.50p 45.50p 45.50p 0
12/12/2014 45.50p 46.00p 45.50p 46.00p 10989
11/12/2014 44.00p 45.50p 43.50p 45.50p 7444
10/12/2014 44.00p 44.00p 44.00p 44.00p 0
09/12/2014 44.00p 44.00p 44.00p 44.00p 0
08/12/2014 44.00p 45.50p 44.00p 44.00p 0
05/12/2014 44.00p 44.00p 44.00p 44.00p 0
04/12/2014 44.00p 44.00p 43.00p 44.00p 6500
03/12/2014 44.00p 44.00p 43.00p 44.00p 41403
02/12/2014 45.00p 45.00p 43.25p 45.00p 45000
01/12/2014 45.00p 45.00p 43.35p 45.00p 13520
28/11/2014 45.00p 45.00p 43.46p 45.00p 1042
27/11/2014 45.00p 45.00p 43.50p 45.00p 10000
26/11/2014 45.00p 45.00p 43.50p 45.00p 2160
25/11/2014 45.00p 45.50p 45.00p 45.00p 0
24/11/2014 45.00p 45.00p 45.00p 45.00p 0
21/11/2014 45.00p 45.00p 43.00p 45.00p 88584
20/11/2014 44.00p 45.00p 43.00p 45.00p 71301
19/11/2014 44.00p 44.00p 43.00p 44.00p 5116
18/11/2014 43.50p 44.50p 42.63p 43.50p 32000
17/11/2014 43.50p 43.50p 43.00p 43.50p 25000
14/11/2014 43.00p 43.50p 43.00p 43.50p 1000
13/11/2014 43.00p 43.00p 42.50p 43.00p 15000
12/11/2014 43.00p 43.00p 43.00p 43.00p 0
11/11/2014 43.00p 43.00p 43.00p 43.00p 0
10/11/2014 43.00p 43.00p 43.00p 43.00p 0
07/11/2014 43.50p 43.50p 42.00p 43.00p 12627
06/11/2014 43.50p 43.50p 43.50p 43.50p 0
05/11/2014 43.50p 43.50p 42.00p 43.50p 1000
04/11/2014 43.50p 43.50p 42.00p 43.50p 1500
03/11/2014 44.00p 44.00p 41.00p 43.50p 5300
31/10/2014 44.00p 44.00p 44.00p 44.00p 0
30/10/2014 45.50p 45.50p 42.02p 44.00p 3248
29/10/2014 45.50p 45.50p 44.70p 45.50p 174
28/10/2014 45.50p 45.50p 44.00p 45.50p 2000
27/10/2014 45.50p 45.50p 44.00p 45.50p 140
24/10/2014 45.50p 45.50p 44.00p 45.50p 6000
23/10/2014 45.50p 45.50p 44.00p 45.50p 2440
22/10/2014 45.50p 45.50p 45.32p 45.50p 5604
21/10/2014 45.50p 45.70p 44.00p 45.50p 7090
20/10/2014 45.50p 45.50p 45.50p 45.50p 0
17/10/2014 46.00p 46.00p 44.00p 45.50p 2500
16/10/2014 46.50p 46.50p 45.00p 46.00p 8500
15/10/2014 46.50p 46.50p 46.50p 46.50p 0
14/10/2014 46.50p 46.50p 45.00p 46.50p 1575
13/10/2014 46.50p 46.50p 45.00p 46.50p 6000
10/10/2014 56.00p 56.00p 43.00p 47.50p 151000
09/10/2014 56.00p 56.00p 56.00p 56.00p 0
08/10/2014 56.00p 56.00p 56.00p 56.00p 0
07/10/2014 56.00p 56.00p 56.00p 56.00p 0
06/10/2014 56.00p 56.00p 54.50p 56.00p 0
03/10/2014 56.00p 56.00p 56.00p 56.00p 0
02/10/2014 56.00p 56.00p 56.00p 56.00p 0
01/10/2014 56.00p 56.00p 56.00p 56.00p 0
30/09/2014 56.00p 56.00p 55.25p 56.00p 2598
29/09/2014 55.50p 56.50p 54.50p 56.00p 14765
26/09/2014 55.50p 55.50p 55.50p 55.50p 0
25/09/2014 55.50p 55.50p 54.25p 55.50p 1743
24/09/2014 55.50p 55.50p 55.50p 55.50p 0
23/09/2014 55.50p 55.50p 55.50p 55.50p 0
22/09/2014 55.50p 56.25p 54.00p 55.50p 12676
19/09/2014 55.50p 55.50p 54.00p 55.50p 7742
18/09/2014 56.50p 56.50p 55.50p 55.50p 2746
17/09/2014 56.50p 56.50p 56.00p 56.50p 2000
16/09/2014 56.50p 56.50p 56.00p 56.50p 350
15/09/2014 56.50p 56.50p 56.00p 56.50p 7205
12/09/2014 56.50p 56.50p 56.00p 56.50p 1795
11/09/2014 56.50p 56.50p 56.00p 56.50p 1350
10/09/2014 56.50p 56.50p 56.50p 56.50p 0
09/09/2014 56.50p 56.50p 56.50p 56.50p 0
08/09/2014 56.50p 56.50p 56.00p 56.50p 2016
05/09/2014 56.50p 56.50p 56.50p 56.50p 0
04/09/2014 56.50p 56.50p 56.50p 56.50p 5287
03/09/2014 55.00p 56.78p 54.96p 56.50p 27900
02/09/2014 55.00p 55.00p 55.00p 55.00p 0
01/09/2014 55.00p 55.00p 54.56p 55.00p 3200
29/08/2014 55.00p 55.00p 55.00p 55.00p 0
28/08/2014 55.00p 55.00p 55.00p 55.00p 0
27/08/2014 56.50p 56.80p 53.00p 55.00p 17826
26/08/2014 56.50p 56.90p 55.00p 56.50p 9015
22/08/2014 56.50p 56.50p 55.50p 56.50p 0
21/08/2014 56.50p 56.92p 55.00p 56.50p 1075
20/08/2014 56.50p 56.50p 55.00p 56.50p 500
19/08/2014 56.50p 56.50p 55.00p 56.50p 10000
18/08/2014 56.50p 56.50p 55.50p 56.50p 11771
15/08/2014 56.00p 57.00p 55.20p 56.50p 35623
14/08/2014 56.00p 56.00p 52.00p 56.00p 32271
13/08/2014 57.00p 57.00p 53.00p 56.00p 8669
12/08/2014 58.00p 58.00p 54.50p 57.00p 24122
11/08/2014 58.00p 58.00p 56.00p 58.00p 500
08/08/2014 58.00p 58.00p 56.00p 58.00p 5308
07/08/2014 56.50p 59.00p 56.00p 58.00p 42601
06/08/2014 56.50p 56.50p 56.05p 56.50p 7114
05/08/2014 57.50p 57.50p 56.00p 56.50p 11604
04/08/2014 66.50p 66.50p 53.00p 57.50p 63174
01/08/2014 70.00p 70.00p 66.00p 66.50p 5871
31/07/2014 78.50p 79.50p 67.00p 70.00p 53958
30/07/2014 80.50p 80.50p 77.00p 79.50p 7000
29/07/2014 80.50p 80.50p 79.00p 80.50p 259
28/07/2014 80.50p 80.50p 80.45p 80.50p 3107
25/07/2014 80.00p 80.50p 80.00p 80.50p 2492
24/07/2014 80.00p 80.00p 78.00p 80.00p 0
23/07/2014 80.00p 80.00p 78.00p 80.00p 0
22/07/2014 79.00p 80.00p 78.00p 80.00p 6304
21/07/2014 79.00p 80.50p 78.00p 79.00p 0
18/07/2014 79.00p 80.50p 78.00p 79.00p 0
17/07/2014 79.00p 80.50p 78.00p 79.00p 0
16/07/2014 79.00p 80.50p 78.00p 79.00p 0
15/07/2014 80.00p 80.00p 78.00p 79.00p 4545
14/07/2014 80.00p 80.00p 78.50p 80.00p 5458
11/07/2014 80.00p 80.00p 78.50p 80.00p 0
10/07/2014 80.00p 80.00p 78.50p 80.00p 0
09/07/2014 80.00p 80.00p 78.50p 80.00p 1000
08/07/2014 80.00p 80.00p 78.50p 80.00p 7500
07/07/2014 80.00p 80.00p 80.00p 80.00p 0
04/07/2014 80.00p 80.00p 80.00p 80.00p 0
03/07/2014 80.00p 80.00p 80.00p 80.00p 5000
02/07/2014 80.00p 81.00p 78.00p 80.00p 15665
01/07/2014 80.50p 80.50p 78.00p 80.00p 8642
30/06/2014 83.00p 83.00p 79.00p 80.50p 6814
27/06/2014 83.00p 84.45p 82.00p 83.00p 0
26/06/2014 84.00p 84.45p 82.00p 83.00p 10879
25/06/2014 84.00p 84.95p 84.00p 84.00p 1000
24/06/2014 84.00p 84.00p 82.25p 84.00p 1557
23/06/2014 84.00p 85.34p 82.25p 84.00p 9687
20/06/2014 84.00p 85.36p 84.00p 84.00p 50
19/06/2014 84.50p 85.50p 82.25p 84.00p 12037
18/06/2014 84.50p 86.00p 83.25p 84.50p 0
17/06/2014 86.00p 86.00p 83.25p 84.50p 30000
16/06/2014 86.00p 86.70p 85.00p 86.00p 1625
13/06/2014 86.50p 86.75p 85.00p 86.00p 4576

*Close Price adjusted for both dividends and splits