Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Arden Partners (ARDN) Share Price
Financial Services Sector
| 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