Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/06/2014 86.50p 87.50p 86.50p 86.50p 0
11/06/2014 86.50p 87.36p 86.50p 86.50p 108
10/06/2014 86.50p 87.50p 85.15p 86.50p 0
09/06/2014 87.50p 87.50p 85.15p 86.50p 27857
06/06/2014 87.50p 89.00p 85.28p 87.50p 0
05/06/2014 87.50p 89.00p 85.28p 87.50p 0
04/06/2014 87.50p 89.00p 85.28p 87.50p 0
03/06/2014 87.50p 89.00p 85.28p 87.50p 5137
02/06/2014 87.50p 89.00p 85.12p 87.50p 10500
30/05/2014 85.00p 89.90p 85.00p 87.50p 22000
29/05/2014 85.00p 86.00p 84.50p 85.00p 0
28/05/2014 85.00p 86.00p 84.50p 85.00p 5500
27/05/2014 85.50p 86.44p 84.00p 85.00p 16788
23/05/2014 85.00p 85.50p 84.00p 85.50p 17000
22/05/2014 85.00p 86.90p 85.00p 85.00p 138
21/05/2014 83.50p 86.90p 83.50p 85.00p 3439
20/05/2014 83.50p 85.00p 82.00p 83.50p 16817
19/05/2014 80.00p 85.00p 80.00p 83.50p 27672
16/05/2014 80.00p 81.40p 80.00p 80.00p 0
15/05/2014 80.00p 81.40p 80.00p 80.00p 0
14/05/2014 80.00p 81.40p 80.00p 80.00p 13000
13/05/2014 80.00p 80.00p 78.10p 80.00p 675
12/05/2014 80.00p 81.50p 78.00p 79.50p 16195
09/05/2014 80.00p 80.00p 78.50p 79.50p 14810
08/05/2014 80.00p 81.70p 80.00p 80.00p 28021
07/05/2014 78.00p 84.50p 77.00p 80.00p 97522
06/05/2014 75.00p 80.00p 75.00p 78.00p 17400
02/05/2014 75.00p 77.00p 75.00p 75.00p 7791
01/05/2014 74.50p 76.00p 72.55p 75.00p 27286
30/04/2014 73.50p 75.68p 72.00p 74.50p 32417
29/04/2014 73.50p 74.36p 72.40p 73.50p 7209
28/04/2014 73.50p 73.50p 72.40p 73.50p 1620
25/04/2014 73.50p 74.50p 72.40p 73.50p 7253
24/04/2014 73.50p 74.37p 72.33p 73.50p 9833
23/04/2014 73.50p 74.37p 73.50p 73.50p 7103
22/04/2014 75.00p 75.00p 72.00p 73.50p 34617
17/04/2014 75.00p 75.40p 73.01p 75.00p 0
16/04/2014 75.00p 75.40p 73.01p 75.00p 9687
15/04/2014 75.00p 75.50p 75.00p 75.00p 11239
14/04/2014 75.00p 76.25p 73.00p 75.00p 27635
11/04/2014 79.50p 79.90p 73.25p 75.00p 50592
10/04/2014 80.00p 80.50p 77.50p 79.50p 14432
09/04/2014 81.00p 81.00p 78.00p 80.00p 5468
08/04/2014 83.00p 84.00p 79.50p 81.00p 34771
07/04/2014 82.50p 83.65p 81.00p 83.00p 12948
04/04/2014 83.00p 84.55p 81.01p 82.50p 20367
03/04/2014 85.00p 85.50p 82.50p 83.00p 39466
02/04/2014 85.00p 85.75p 83.00p 85.00p 13614
01/04/2014 90.00p 90.00p 81.00p 85.00p 79568
31/03/2014 91.50p 92.00p 90.00p 90.00p 7666
28/03/2014 91.50p 92.50p 90.25p 92.50p 12356
27/03/2014 91.50p 92.31p 90.10p 91.50p 741
26/03/2014 91.50p 93.00p 90.00p 91.50p 7108
25/03/2014 91.50p 92.00p 91.50p 91.50p 4233
24/03/2014 91.50p 92.00p 91.50p 91.50p 515
21/03/2014 92.50p 92.50p 90.00p 91.50p 15750
20/03/2014 92.50p 92.50p 90.50p 92.50p 3535
19/03/2014 91.00p 92.50p 91.00p 92.50p 7684
18/03/2014 89.50p 91.50p 87.10p 91.00p 8735
17/03/2014 93.50p 93.50p 88.04p 89.50p 16921
14/03/2014 97.50p 97.50p 92.36p 93.50p 18174
13/03/2014 100.00p 101.00p 95.00p 97.50p 12969
12/03/2014 100.00p 100.00p 98.00p 100.00p 6578
11/03/2014 100.00p 101.52p 98.55p 100.00p 8271
10/03/2014 99.50p 102.00p 99.00p 100.00p 21844
07/03/2014 95.50p 102.00p 95.50p 98.50p 38723
06/03/2014 95.00p 99.00p 95.00p 95.50p 43020
05/03/2014 95.00p 97.00p 95.00p 95.00p 1465
04/03/2014 95.00p 97.00p 95.00p 95.00p 5850
03/03/2014 95.00p 97.00p 95.00p 95.00p 13595
28/02/2014 95.00p 97.00p 95.00p 95.00p 15336
27/02/2014 95.00p 99.00p 95.00p 95.00p 4601
26/02/2014 95.00p 97.50p 95.00p 95.00p 6707
25/02/2014 94.50p 98.00p 94.50p 96.50p 61020
24/02/2014 94.50p 96.00p 94.50p 94.50p 43530
21/02/2014 94.00p 96.00p 94.00p 94.50p 18249
20/02/2014 94.50p 96.45p 93.37p 94.00p 23769
19/02/2014 95.00p 96.50p 93.30p 94.50p 63477
18/02/2014 95.00p 98.00p 94.44p 96.00p 146855
17/02/2014 95.00p 97.00p 93.65p 95.00p 78376
14/02/2014 95.00p 96.50p 95.00p 95.00p 14411
13/02/2014 92.50p 96.75p 92.50p 95.00p 35011
12/02/2014 92.50p 95.00p 91.55p 92.50p 114769
11/02/2014 89.50p 93.90p 89.00p 92.50p 62425
10/02/2014 86.50p 91.00p 85.00p 89.00p 209988
07/02/2014 73.00p 103.00p 71.50p 86.50p 447045
06/02/2014 71.50p 71.50p 71.20p 71.50p 1250
05/02/2014 71.50p 72.50p 68.00p 71.50p 0
04/02/2014 72.50p 72.50p 68.00p 71.50p 10532
03/02/2014 72.50p 72.50p 70.00p 72.50p 2416
31/01/2014 72.50p 72.50p 70.00p 72.50p 0
30/01/2014 72.50p 72.50p 70.00p 72.50p 0
29/01/2014 72.50p 72.50p 70.00p 72.50p 1000
28/01/2014 72.50p 72.50p 72.08p 72.50p 0
27/01/2014 72.50p 72.50p 72.08p 72.50p 0
24/01/2014 72.50p 72.50p 72.08p 72.50p 10000
23/01/2014 73.50p 73.50p 71.00p 72.50p 2143
22/01/2014 73.50p 73.50p 71.00p 73.50p 2856
21/01/2014 73.50p 73.50p 73.50p 73.50p 2680
20/01/2014 73.50p 74.00p 71.00p 73.50p 15234
17/01/2014 73.00p 74.00p 72.00p 73.50p 16374
16/01/2014 63.00p 74.10p 63.00p 73.00p 2882531
15/01/2014 63.00p 64.00p 61.00p 63.00p 1956939
14/01/2014 63.50p 65.00p 61.00p 63.00p 625572
13/01/2014 63.00p 65.00p 63.00p 63.00p 0
10/01/2014 63.00p 65.00p 63.00p 63.00p 9150
09/01/2014 63.00p 63.00p 61.60p 63.00p 0
08/01/2014 63.00p 63.00p 61.60p 63.00p 0
07/01/2014 63.00p 63.00p 61.60p 63.00p 0
06/01/2014 63.00p 63.00p 61.60p 63.00p 3447
03/01/2014 63.00p 64.00p 63.00p 63.00p 0
02/01/2014 63.00p 64.00p 63.00p 63.00p 5000
31/12/2013 63.00p 64.00p 62.50p 63.00p 0
30/12/2013 63.00p 64.00p 62.50p 63.00p 0
27/12/2013 63.00p 64.00p 62.50p 63.00p 0
24/12/2013 62.50p 64.00p 62.50p 63.00p 0
23/12/2013 63.00p 64.00p 62.50p 63.00p 0
20/12/2013 63.00p 64.00p 62.50p 63.00p 0
19/12/2013 63.00p 64.00p 62.50p 63.00p 0
18/12/2013 62.50p 64.00p 62.50p 62.50p 0
17/12/2013 62.50p 64.00p 62.50p 62.50p 0
16/12/2013 62.50p 64.00p 62.50p 62.50p 0
13/12/2013 62.50p 64.00p 62.50p 62.50p 0
12/12/2013 62.50p 64.00p 62.50p 62.50p 0
11/12/2013 62.50p 64.00p 62.50p 62.50p 0
10/12/2013 62.50p 64.00p 62.50p 62.50p 5000
09/12/2013 62.50p 64.00p 62.50p 62.50p 0
06/12/2013 62.50p 64.00p 62.50p 62.50p 27500
05/12/2013 62.50p 62.50p 61.00p 62.50p 10000
04/12/2013 63.50p 64.00p 62.50p 62.50p 0
03/12/2013 64.00p 64.00p 63.50p 63.50p 8531
02/12/2013 64.00p 64.00p 64.00p 64.00p 8000
29/11/2013 64.00p 64.00p 63.00p 64.00p 5000
28/11/2013 64.00p 64.45p 64.00p 64.00p 0
27/11/2013 64.00p 64.45p 64.00p 64.00p 0
26/11/2013 64.00p 64.45p 64.00p 64.00p 0
25/11/2013 64.00p 64.45p 64.00p 64.00p 0
22/11/2013 64.00p 64.45p 64.00p 64.00p 0
21/11/2013 64.00p 64.45p 64.00p 64.00p 10
20/11/2013 64.00p 64.00p 63.00p 64.00p 0
19/11/2013 64.00p 64.00p 63.00p 64.00p 12500
18/11/2013 64.00p 64.00p 63.50p 64.00p 0
15/11/2013 64.00p 64.00p 63.50p 64.00p 549
14/11/2013 63.50p 65.00p 63.00p 64.00p 61229
13/11/2013 63.50p 63.50p 63.50p 63.50p 887
12/11/2013 63.50p 64.85p 63.50p 63.50p 0
11/11/2013 63.50p 64.85p 63.50p 63.50p 2400
08/11/2013 63.50p 64.84p 63.50p 63.50p 4979
07/11/2013 54.50p 62.50p 54.50p 62.50p 36448
06/11/2013 50.00p 55.00p 50.00p 54.50p 16617
05/11/2013 50.00p 51.00p 49.50p 50.00p 0
04/11/2013 49.50p 51.00p 49.50p 50.00p 0
01/11/2013 49.50p 51.00p 49.50p 50.00p 30000
31/10/2013 48.50p 48.50p 48.50p 48.50p 405487
30/10/2013 48.50p 50.00p 48.50p 48.50p 312600
29/10/2013 48.00p 49.00p 48.00p 48.50p 8000
28/10/2013 47.50p 49.00p 47.50p 48.00p 50000
25/10/2013 48.00p 50.00p 48.00p 48.00p 0
24/10/2013 50.00p 50.00p 48.00p 48.00p 1000
23/10/2013 50.00p 50.00p 47.00p 50.00p 7065
22/10/2013 50.00p 50.00p 50.00p 50.00p 0
21/10/2013 50.00p 50.00p 50.00p 50.00p 0
18/10/2013 50.00p 50.00p 50.00p 50.00p 0
17/10/2013 50.00p 50.00p 50.00p 50.00p 0
16/10/2013 50.00p 50.00p 50.00p 50.00p 0
15/10/2013 50.00p 50.00p 50.00p 50.00p 0
14/10/2013 50.00p 50.00p 50.00p 50.00p 20000
11/10/2013 50.00p 50.00p 49.00p 50.00p 0
10/10/2013 50.00p 50.00p 49.00p 50.00p 5250
09/10/2013 50.00p 51.00p 49.00p 49.50p 0
08/10/2013 50.00p 51.00p 50.00p 50.00p 0
07/10/2013 50.00p 51.00p 50.00p 50.00p 0
04/10/2013 50.50p 51.00p 50.00p 50.00p 30000
03/10/2013 50.50p 50.50p 47.00p 50.50p 0
02/10/2013 50.50p 50.50p 47.00p 50.50p 0
01/10/2013 50.50p 50.50p 47.00p 50.50p 0
30/09/2013 50.50p 50.50p 47.00p 50.50p 0
27/09/2013 50.50p 50.50p 47.00p 50.50p 0
26/09/2013 50.50p 50.50p 47.00p 50.50p 7063
25/09/2013 50.50p 50.50p 49.00p 50.50p 0
24/09/2013 50.50p 50.50p 49.00p 50.50p 0
23/09/2013 50.50p 50.50p 49.00p 50.50p 0
20/09/2013 50.50p 50.50p 49.00p 50.50p 0
19/09/2013 50.50p 50.50p 49.00p 50.50p 0
18/09/2013 50.50p 50.50p 49.00p 50.50p 0
17/09/2013 50.50p 50.50p 49.00p 50.50p 0
16/09/2013 50.50p 50.50p 49.00p 50.50p 0
13/09/2013 50.50p 50.50p 49.00p 50.50p 4000
12/09/2013 50.50p 50.50p 49.00p 50.50p 0
11/09/2013 50.50p 50.50p 49.00p 50.50p 7063
10/09/2013 50.50p 50.95p 50.50p 50.50p 0
09/09/2013 50.50p 50.95p 50.50p 50.50p 524
06/09/2013 50.50p 50.95p 50.50p 50.50p 0
05/09/2013 50.50p 50.95p 50.50p 50.50p 0
04/09/2013 50.50p 50.95p 50.50p 50.50p 8600
03/09/2013 50.50p 50.50p 49.36p 50.50p 0
02/09/2013 50.50p 50.50p 49.36p 50.50p 0
30/08/2013 50.50p 50.50p 49.36p 50.50p 0
29/08/2013 50.50p 50.50p 49.36p 50.50p 0
28/08/2013 50.50p 50.50p 49.36p 50.50p 5000

*Close Price adjusted for both dividends and splits