Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/08/2013 50.50p 51.28p 50.00p 50.50p 0
23/08/2013 50.50p 51.28p 50.50p 50.50p 11139
22/08/2013 50.50p 52.50p 50.00p 50.50p 0
21/08/2013 50.50p 52.50p 50.00p 50.50p 0
20/08/2013 51.50p 52.50p 50.00p 50.50p 31164
19/08/2013 51.50p 51.50p 50.50p 51.50p 10000
16/08/2013 49.50p 51.50p 49.50p 51.50p 160000
15/08/2013 49.50p 52.00p 49.50p 49.50p 0
14/08/2013 49.50p 52.00p 49.50p 49.50p 0
13/08/2013 49.50p 50.00p 49.50p 49.50p 20000
12/08/2013 48.50p 50.52p 48.50p 49.50p 20000
09/08/2013 48.50p 49.63p 48.50p 48.50p 0
08/08/2013 48.50p 49.63p 48.50p 48.50p 0
07/08/2013 48.50p 49.63p 48.50p 48.50p 0
06/08/2013 49.50p 49.63p 48.50p 49.50p 0
05/08/2013 49.50p 49.63p 48.50p 49.50p 0
02/08/2013 49.50p 49.63p 48.50p 49.50p 0
01/08/2013 49.50p 49.63p 48.50p 49.50p 0
31/07/2013 49.50p 49.63p 48.50p 49.50p 0
30/07/2013 48.50p 49.63p 48.50p 49.50p 5000
29/07/2013 46.50p 49.45p 46.50p 48.50p 23697
26/07/2013 46.50p 47.75p 46.50p 46.50p 2000
25/07/2013 46.00p 47.32p 46.00p 46.50p 356834
24/07/2013 45.50p 46.00p 44.50p 46.00p 201657
23/07/2013 44.50p 45.88p 44.50p 45.00p 34000
22/07/2013 43.50p 44.00p 42.00p 43.50p 0
19/07/2013 44.00p 44.00p 42.00p 43.50p 0
18/07/2013 44.00p 44.00p 42.00p 44.00p 0
17/07/2013 44.00p 44.00p 42.00p 44.00p 0
16/07/2013 44.00p 44.00p 42.00p 44.00p 4393
15/07/2013 44.00p 44.50p 42.00p 44.00p 0
12/07/2013 44.00p 44.50p 42.00p 44.00p 0
11/07/2013 44.00p 44.50p 42.00p 44.00p 0
10/07/2013 44.00p 44.50p 42.00p 44.00p 0
09/07/2013 44.00p 44.50p 42.00p 44.00p 0
08/07/2013 44.00p 44.50p 42.00p 44.00p 0
05/07/2013 44.50p 44.50p 42.00p 44.00p 5000
04/07/2013 44.50p 45.00p 43.00p 44.50p 0
03/07/2013 44.50p 45.00p 43.00p 44.50p 0
02/07/2013 44.50p 45.00p 43.00p 44.50p 0
01/07/2013 44.50p 45.00p 43.00p 44.50p 0
28/06/2013 44.50p 45.00p 43.00p 44.50p 0
27/06/2013 44.50p 44.50p 43.00p 44.50p 0
26/06/2013 44.50p 44.50p 43.00p 44.50p 2306
25/06/2013 44.50p 44.50p 44.37p 44.50p 0
24/06/2013 44.50p 44.50p 44.37p 44.50p 3380
21/06/2013 44.50p 44.50p 43.00p 44.50p 5000
20/06/2013 44.50p 45.50p 43.00p 44.50p 0
19/06/2013 44.50p 45.50p 43.00p 44.50p 0
18/06/2013 44.50p 45.50p 43.00p 44.50p 0
17/06/2013 44.50p 45.50p 43.00p 44.50p 0
14/06/2013 44.50p 45.50p 43.00p 44.50p 0
13/06/2013 44.50p 45.50p 43.00p 44.50p 0
12/06/2013 44.50p 45.50p 43.00p 44.50p 0
11/06/2013 44.50p 45.50p 43.00p 44.50p 0
10/06/2013 44.50p 45.50p 43.00p 44.50p 0
07/06/2013 44.50p 45.50p 43.00p 44.50p 0
06/06/2013 45.50p 45.50p 43.00p 44.50p 5000
05/06/2013 45.50p 45.50p 43.05p 45.50p 0
04/06/2013 45.50p 45.50p 43.05p 45.50p 0
03/06/2013 45.50p 45.50p 43.05p 45.50p 0
31/05/2013 45.50p 45.50p 43.05p 45.50p 0
30/05/2013 45.50p 45.50p 43.05p 45.50p 0
29/05/2013 45.50p 45.50p 43.05p 45.50p 0
28/05/2013 45.50p 45.50p 43.05p 45.50p 10000
24/05/2013 45.50p 45.50p 44.00p 45.50p 0
23/05/2013 45.50p 45.50p 44.00p 45.50p 0
22/05/2013 45.00p 45.50p 44.00p 45.50p 12636
21/05/2013 45.00p 46.00p 44.50p 45.00p 0
20/05/2013 46.00p 46.00p 44.50p 45.00p 0
17/05/2013 45.00p 45.00p 44.50p 45.00p 0
16/05/2013 45.00p 45.00p 44.50p 45.00p 6497
15/05/2013 45.00p 45.00p 40.00p 45.00p 0
14/05/2013 45.00p 45.00p 40.00p 45.00p 528767
13/05/2013 46.00p 46.00p 40.00p 45.00p 71750
10/05/2013 46.00p 46.00p 45.00p 46.00p 0
09/05/2013 46.00p 46.00p 45.00p 46.00p 5000
08/05/2013 46.50p 46.50p 46.00p 46.00p 270000
07/05/2013 46.50p 46.50p 30.00p 46.50p 400000
03/05/2013 47.00p 47.00p 40.00p 46.50p 121000
02/05/2013 47.00p 47.00p 40.00p 47.00p 0
01/05/2013 47.00p 47.00p 40.00p 47.00p 463000
30/04/2013 47.00p 47.00p 40.00p 47.00p 3512427
29/04/2013 47.00p 47.50p 46.45p 47.00p 0
26/04/2013 47.00p 47.00p 46.45p 47.00p 0
25/04/2013 47.00p 47.00p 46.45p 47.00p 0
24/04/2013 47.00p 47.00p 46.45p 47.00p 0
23/04/2013 47.00p 47.00p 46.45p 47.00p 0
22/04/2013 47.00p 47.00p 46.45p 47.00p 95
19/04/2013 47.00p 47.00p 45.00p 47.00p 0
18/04/2013 47.00p 47.00p 45.00p 47.00p 8576
17/04/2013 47.00p 47.50p 44.00p 47.00p 0
16/04/2013 47.00p 47.50p 44.00p 47.00p 0
15/04/2013 47.00p 47.50p 44.00p 47.00p 0
12/04/2013 47.00p 47.50p 44.00p 47.00p 0
11/04/2013 47.00p 47.50p 44.00p 47.00p 0
10/04/2013 47.00p 47.50p 44.00p 47.00p 0
09/04/2013 47.00p 47.50p 44.00p 47.00p 0
08/04/2013 47.00p 47.50p 44.00p 47.00p 0
05/04/2013 47.50p 47.50p 44.00p 47.00p 6172
04/04/2013 47.50p 48.00p 45.50p 47.50p 0
03/04/2013 48.00p 48.00p 45.50p 47.50p 4288
02/04/2013 48.00p 48.00p 46.44p 48.00p 0
28/03/2013 48.00p 48.00p 46.44p 48.00p 0
27/03/2013 48.00p 48.00p 46.44p 48.00p 0
26/03/2013 48.00p 48.00p 46.44p 48.00p 1538
25/03/2013 48.00p 49.75p 48.00p 48.00p 0
22/03/2013 48.00p 49.75p 48.00p 48.00p 125000
21/03/2013 48.00p 48.00p 46.25p 48.00p 0
20/03/2013 48.00p 48.00p 46.25p 48.00p 0
19/03/2013 48.00p 48.00p 46.25p 48.00p 14000
18/03/2013 48.00p 48.85p 47.00p 48.00p 0
15/03/2013 48.00p 48.85p 47.00p 48.00p 0
14/03/2013 48.00p 48.85p 47.00p 48.00p 0
13/03/2013 48.00p 48.85p 47.00p 48.00p 0
12/03/2013 48.00p 48.85p 47.00p 48.00p 0
11/03/2013 48.00p 48.85p 47.00p 48.00p 0
08/03/2013 48.00p 48.85p 47.00p 48.00p 0
07/03/2013 48.00p 48.85p 47.00p 48.00p 0
06/03/2013 48.00p 48.85p 47.00p 48.00p 0
05/03/2013 48.00p 48.85p 47.00p 48.00p 0
04/03/2013 48.00p 48.85p 47.00p 48.00p 0
01/03/2013 48.00p 48.85p 47.00p 48.00p 0
28/02/2013 48.00p 48.85p 47.00p 48.00p 0
27/02/2013 48.00p 48.85p 47.00p 48.00p 0
26/02/2013 48.00p 48.85p 47.00p 48.00p 0
25/02/2013 48.00p 48.85p 47.00p 48.00p 60000
22/02/2013 48.00p 49.00p 48.00p 48.50p 10000
21/02/2013 48.00p 48.00p 45.50p 48.00p 38335
20/02/2013 49.00p 49.00p 46.04p 48.00p 2069
19/02/2013 49.00p 49.15p 49.00p 49.00p 0
18/02/2013 49.00p 49.15p 49.00p 49.00p 0
15/02/2013 49.00p 49.15p 49.00p 49.00p 823
14/02/2013 49.00p 49.00p 48.22p 49.00p 0
13/02/2013 49.00p 49.00p 48.22p 49.00p 1648
12/02/2013 49.00p 49.50p 48.00p 49.00p 0
11/02/2013 49.50p 49.50p 48.00p 49.00p 5000
08/02/2013 49.50p 49.50p 48.25p 49.50p 0
07/02/2013 49.50p 49.50p 48.25p 49.50p 0
06/02/2013 49.50p 49.50p 48.25p 49.50p 0
05/02/2013 49.50p 49.50p 48.25p 49.50p 3000
04/02/2013 50.00p 50.00p 48.00p 49.50p 0
01/02/2013 49.50p 49.50p 48.00p 49.50p 0
31/01/2013 49.50p 49.50p 48.00p 49.50p 10000
30/01/2013 49.00p 53.00p 49.00p 49.50p 1199030
29/01/2013 49.00p 49.00p 47.00p 49.00p 1538
28/01/2013 49.00p 49.50p 46.00p 49.00p 0
25/01/2013 49.00p 49.50p 46.00p 49.00p 0
24/01/2013 49.00p 49.50p 46.00p 49.00p 0
23/01/2013 49.00p 49.50p 46.00p 49.00p 0
22/01/2013 49.00p 49.50p 46.00p 49.00p 0
21/01/2013 49.00p 49.50p 46.00p 49.00p 0
18/01/2013 49.50p 49.50p 46.00p 49.00p 13000
17/01/2013 49.50p 50.50p 48.00p 49.50p 0
16/01/2013 50.50p 50.50p 48.00p 49.50p 10888
15/01/2013 50.50p 51.00p 50.00p 50.50p 0
14/01/2013 50.50p 51.00p 50.00p 50.50p 0
11/01/2013 50.00p 51.00p 50.00p 50.50p 3000
10/01/2013 50.00p 50.50p 48.00p 50.00p 0
09/01/2013 50.00p 50.50p 48.00p 50.00p 0
08/01/2013 50.00p 50.50p 48.00p 50.00p 0
07/01/2013 50.00p 50.50p 48.00p 50.00p 0
04/01/2013 50.00p 50.50p 48.00p 50.00p 0
03/01/2013 50.00p 50.50p 48.00p 50.00p 0
02/01/2013 50.00p 50.50p 48.00p 50.00p 0
31/12/2012 50.00p 50.50p 48.00p 50.00p 0
28/12/2012 50.00p 50.50p 48.00p 50.00p 0
27/12/2012 50.00p 50.50p 48.00p 50.00p 0
24/12/2012 50.00p 50.50p 48.00p 50.00p 0
21/12/2012 50.00p 50.50p 48.00p 50.00p 0
20/12/2012 50.00p 50.50p 48.00p 50.00p 0
19/12/2012 50.00p 50.50p 48.00p 50.00p 0
18/12/2012 50.00p 50.50p 48.00p 50.00p 0
17/12/2012 50.00p 50.50p 48.00p 50.00p 0
14/12/2012 50.50p 50.50p 48.00p 50.00p 20000
13/12/2012 50.50p 50.50p 49.05p 50.50p 0
12/12/2012 50.50p 50.50p 49.05p 50.50p 573
11/12/2012 50.50p 52.45p 50.50p 50.50p 0
10/12/2012 50.50p 52.45p 50.50p 50.50p 0
07/12/2012 50.50p 52.45p 50.50p 50.50p 196
06/12/2012 50.50p 52.25p 50.50p 50.50p 0
05/12/2012 50.50p 52.25p 50.50p 50.50p 0
04/12/2012 50.50p 52.25p 50.50p 50.50p 0
03/12/2012 50.50p 52.25p 50.50p 50.50p 0
30/11/2012 50.50p 52.25p 50.50p 50.50p 0
29/11/2012 50.50p 52.25p 50.50p 50.50p 0
28/11/2012 50.50p 52.25p 50.50p 50.50p 0
27/11/2012 50.50p 52.25p 50.50p 50.50p 0
26/11/2012 50.50p 52.25p 50.50p 50.50p 0
23/11/2012 50.50p 52.25p 50.50p 50.50p 0
22/11/2012 50.50p 52.25p 50.50p 50.50p 0
21/11/2012 50.50p 52.25p 50.50p 50.50p 0
20/11/2012 50.50p 52.25p 50.50p 50.50p 0
19/11/2012 50.50p 52.25p 50.50p 50.50p 0
16/11/2012 50.50p 52.25p 50.50p 50.50p 0
15/11/2012 50.50p 52.25p 50.50p 50.50p 5761
14/11/2012 50.50p 50.55p 50.00p 50.50p 0
13/11/2012 50.50p 50.55p 50.00p 50.50p 0
12/11/2012 50.50p 50.55p 50.00p 50.50p 0
09/11/2012 50.50p 50.55p 50.00p 50.50p 0

*Close Price adjusted for both dividends and splits