Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/11/2012 50.50p 50.55p 50.00p 50.50p 0
07/11/2012 50.50p 50.55p 50.00p 50.50p 0
06/11/2012 50.50p 50.55p 50.00p 50.50p 0
05/11/2012 50.50p 50.55p 50.00p 50.50p 245000
02/11/2012 50.50p 50.50p 50.00p 50.50p 3215402
01/11/2012 50.50p 51.00p 50.50p 50.50p 0
31/10/2012 50.50p 51.00p 50.50p 50.50p 10000
30/10/2012 50.50p 52.45p 48.55p 50.50p 0
29/10/2012 50.50p 52.45p 48.55p 50.50p 0
26/10/2012 50.50p 52.45p 48.55p 50.50p 0
25/10/2012 50.50p 52.45p 48.55p 50.50p 0
24/10/2012 50.50p 52.45p 48.55p 50.50p 9681
23/10/2012 50.50p 51.00p 47.46p 50.50p 0
22/10/2012 50.50p 51.00p 47.46p 50.50p 0
19/10/2012 48.50p 51.00p 47.46p 50.50p 18500
18/10/2012 45.50p 48.50p 45.50p 48.50p 9500
17/10/2012 45.50p 46.00p 44.00p 45.50p 0
16/10/2012 45.50p 46.00p 44.00p 45.50p 0
15/10/2012 45.50p 46.00p 44.00p 45.50p 0
12/10/2012 45.50p 46.00p 44.00p 45.50p 0
11/10/2012 45.50p 46.00p 44.00p 45.50p 0
10/10/2012 45.50p 46.00p 44.00p 45.50p 0
09/10/2012 44.00p 46.00p 44.00p 45.50p 9500
08/10/2012 44.00p 45.25p 44.00p 44.00p 3000
05/10/2012 44.00p 44.00p 43.50p 44.00p 0
04/10/2012 43.50p 44.00p 43.50p 44.00p 0
03/10/2012 43.50p 43.50p 43.50p 43.50p 73990
02/10/2012 43.50p 43.50p 43.50p 43.50p 0
01/10/2012 43.50p 43.50p 43.50p 43.50p 0
28/09/2012 43.50p 43.50p 43.50p 43.50p 0
27/09/2012 43.50p 43.50p 43.50p 43.50p 1418938
26/09/2012 43.50p 44.50p 43.35p 43.50p 0
25/09/2012 43.50p 44.50p 43.35p 43.50p 0
24/09/2012 43.50p 44.50p 43.35p 43.50p 0
21/09/2012 43.50p 44.50p 43.35p 43.50p 0
20/09/2012 43.50p 44.50p 43.35p 43.50p 0
19/09/2012 43.50p 44.50p 43.35p 43.50p 0
18/09/2012 43.50p 44.50p 43.35p 43.50p 0
17/09/2012 43.50p 44.50p 43.35p 43.50p 0
14/09/2012 43.50p 44.50p 43.35p 43.50p 0
13/09/2012 43.50p 44.50p 43.35p 43.50p 0
12/09/2012 43.50p 44.50p 43.35p 43.50p 0
11/09/2012 44.50p 44.50p 43.35p 43.50p 7500
10/09/2012 44.50p 44.50p 43.35p 44.50p 0
07/09/2012 44.50p 44.50p 43.35p 44.50p 28
06/09/2012 44.00p 46.00p 42.70p 44.50p 9491
05/09/2012 44.00p 44.00p 42.70p 44.00p 0
04/09/2012 44.00p 44.00p 42.70p 44.00p 0
03/09/2012 44.00p 44.00p 42.70p 44.00p 0
31/08/2012 44.00p 44.00p 42.70p 44.00p 311
30/08/2012 43.50p 44.00p 42.00p 44.00p 0
29/08/2012 44.00p 44.00p 42.00p 44.00p 0
28/08/2012 43.50p 44.00p 42.00p 44.00p 0
24/08/2012 44.00p 44.00p 42.00p 44.00p 0
23/08/2012 42.00p 44.00p 42.00p 44.00p 68510
22/08/2012 42.00p 42.00p 41.00p 42.00p 25000
21/08/2012 44.00p 44.00p 39.00p 42.00p 40025
20/08/2012 44.00p 44.00p 44.00p 44.00p 0
17/08/2012 44.00p 44.00p 44.00p 44.00p 0
16/08/2012 44.00p 44.00p 44.00p 44.00p 2132
15/08/2012 44.00p 44.50p 44.00p 44.00p 0
14/08/2012 44.00p 44.50p 44.00p 44.00p 292500
13/08/2012 44.00p 44.00p 44.00p 44.00p 0
10/08/2012 44.00p 44.00p 44.00p 44.00p 7000
09/08/2012 44.00p 44.00p 42.35p 44.00p 0
08/08/2012 44.00p 44.00p 42.35p 44.00p 0
07/08/2012 44.00p 44.00p 42.35p 44.00p 0
06/08/2012 44.00p 44.00p 42.35p 44.00p 0
03/08/2012 44.00p 44.00p 42.35p 44.00p 0
02/08/2012 44.00p 44.00p 42.35p 44.00p 0
01/08/2012 44.00p 44.00p 42.35p 44.00p 0
31/07/2012 44.00p 44.00p 42.35p 44.00p 0
30/07/2012 44.00p 44.00p 42.35p 44.00p 1140
27/07/2012 44.00p 44.00p 42.35p 44.00p 570
26/07/2012 44.00p 44.00p 42.00p 44.00p 0
25/07/2012 44.00p 44.00p 42.00p 44.00p 0
24/07/2012 44.00p 44.00p 42.00p 44.00p 0
23/07/2012 44.00p 44.00p 42.00p 44.00p 0
20/07/2012 43.50p 44.00p 42.00p 44.00p 150000
19/07/2012 43.50p 43.50p 43.50p 43.50p 530000
18/07/2012 43.50p 44.50p 43.15p 43.50p 0
17/07/2012 43.50p 44.50p 43.15p 43.50p 0
16/07/2012 44.50p 44.50p 43.15p 43.50p 0
13/07/2012 43.50p 44.50p 43.15p 43.50p 0
12/07/2012 43.50p 44.50p 43.15p 43.50p 0
11/07/2012 43.50p 44.50p 43.15p 43.50p 0
10/07/2012 43.50p 44.50p 43.15p 43.50p 0
09/07/2012 43.50p 44.50p 43.15p 43.50p 0
06/07/2012 43.50p 44.50p 43.15p 43.50p 0
05/07/2012 43.50p 44.50p 43.15p 43.50p 0
04/07/2012 43.50p 44.50p 43.15p 43.50p 0
03/07/2012 43.50p 44.50p 43.15p 43.50p 0
02/07/2012 43.50p 44.50p 43.15p 43.50p 0
29/06/2012 43.50p 44.50p 43.15p 43.50p 0
28/06/2012 43.50p 44.50p 43.15p 43.50p 0
27/06/2012 44.50p 44.50p 43.15p 43.50p 2000
26/06/2012 44.50p 45.00p 44.00p 44.50p 0
25/06/2012 44.50p 45.00p 44.00p 44.50p 0
22/06/2012 44.50p 45.00p 44.00p 44.50p 0
21/06/2012 44.50p 45.00p 44.00p 44.50p 0
20/06/2012 44.50p 45.00p 44.00p 44.50p 0
19/06/2012 44.50p 45.00p 44.00p 44.50p 0
18/06/2012 44.50p 45.00p 44.00p 44.50p 0
15/06/2012 44.50p 45.00p 44.00p 44.50p 0
14/06/2012 45.00p 45.00p 44.00p 44.50p 0
13/06/2012 45.00p 45.00p 44.25p 45.00p 15000
12/06/2012 45.00p 45.00p 44.00p 45.00p 26000
11/06/2012 45.00p 45.00p 44.55p 45.00p 0
08/06/2012 45.00p 45.00p 44.55p 45.00p 1318
07/06/2012 45.00p 45.00p 44.50p 45.00p 1318
06/06/2012 45.25p 45.25p 44.53p 45.00p 6000
01/06/2012 45.25p 45.50p 45.15p 45.25p 0
31/05/2012 45.25p 45.50p 45.15p 45.25p 0
30/05/2012 45.25p 45.50p 45.15p 45.25p 0
29/05/2012 45.50p 45.50p 45.15p 45.25p 7000
28/05/2012 45.50p 46.63p 45.00p 45.50p 0
25/05/2012 45.50p 46.63p 45.00p 45.50p 0
24/05/2012 45.50p 46.63p 45.00p 45.50p 0
23/05/2012 45.50p 46.63p 45.00p 45.50p 0
22/05/2012 45.00p 46.63p 45.00p 45.50p 5000
21/05/2012 44.00p 45.00p 43.00p 45.00p 100200
18/05/2012 43.00p 46.00p 43.00p 44.00p 7000
17/05/2012 43.00p 44.00p 43.00p 43.00p 9063
16/05/2012 40.00p 45.00p 40.00p 43.00p 19287
15/05/2012 37.00p 39.38p 37.00p 37.00p 0
14/05/2012 37.00p 39.38p 37.00p 37.00p 0
11/05/2012 37.00p 39.38p 37.00p 37.00p 0
10/05/2012 37.00p 39.38p 37.00p 37.00p 0
09/05/2012 37.00p 39.38p 37.00p 37.00p 0
08/05/2012 37.00p 39.38p 37.00p 37.00p 0
04/05/2012 37.50p 39.38p 37.00p 37.00p 0
03/05/2012 37.50p 39.38p 37.50p 37.50p 28
02/05/2012 37.50p 38.00p 33.50p 37.50p 0
01/05/2012 33.50p 38.00p 33.50p 37.50p 16000
30/04/2012 33.50p 35.00p 33.50p 33.50p 2000
27/04/2012 33.00p 35.00p 33.00p 33.50p 25000
26/04/2012 40.00p 40.00p 39.50p 40.00p 0
25/04/2012 40.00p 40.00p 39.50p 40.00p 0
24/04/2012 40.00p 40.00p 39.50p 40.00p 0
23/04/2012 40.00p 40.00p 39.50p 40.00p 1391
20/04/2012 40.00p 40.70p 39.50p 40.00p 0
19/04/2012 40.00p 40.70p 39.50p 40.00p 0
18/04/2012 40.00p 40.70p 39.50p 40.00p 0
17/04/2012 40.00p 40.70p 39.50p 40.00p 12002
16/04/2012 40.00p 41.00p 37.00p 40.00p 0
13/04/2012 37.00p 41.00p 37.00p 40.00p 343336
12/04/2012 36.00p 37.00p 35.00p 37.00p 0
11/04/2012 36.00p 36.00p 35.00p 36.00p 2082
10/04/2012 36.00p 37.00p 36.00p 36.00p 0
05/04/2012 36.00p 37.00p 36.00p 36.00p 0
04/04/2012 36.00p 37.00p 36.00p 36.00p 0
03/04/2012 36.00p 37.00p 36.00p 36.00p 0
02/04/2012 36.00p 37.00p 36.00p 36.00p 5000
30/03/2012 36.00p 36.00p 33.62p 36.00p 0
29/03/2012 36.00p 36.00p 33.62p 36.00p 0
28/03/2012 36.00p 36.00p 33.62p 36.00p 0
27/03/2012 35.50p 35.50p 33.62p 35.50p 699
26/03/2012 35.50p 35.50p 33.62p 35.50p 313
23/03/2012 35.50p 35.50p 35.50p 35.50p 0
22/03/2012 35.50p 35.50p 35.50p 35.50p 0
21/03/2012 35.50p 35.50p 35.50p 35.50p 0
20/03/2012 35.50p 35.50p 35.50p 35.50p 0
19/03/2012 35.50p 35.50p 35.50p 35.50p 0
16/03/2012 35.50p 37.79p 34.64p 35.50p 0
15/03/2012 35.50p 37.79p 34.64p 35.50p 0
14/03/2012 35.50p 37.79p 34.64p 35.50p 0
13/03/2012 35.50p 37.79p 34.64p 35.50p 0
12/03/2012 36.00p 37.79p 34.64p 35.50p 41799
09/03/2012 37.00p 37.00p 34.78p 36.00p 4773
08/03/2012 37.00p 38.00p 36.25p 37.00p 15419
07/03/2012 37.00p 37.00p 37.00p 37.00p 0
06/03/2012 37.00p 37.00p 37.00p 37.00p 0
05/03/2012 37.00p 37.00p 37.00p 37.00p 50855
02/03/2012 37.00p 37.50p 37.00p 37.00p 8000
01/03/2012 37.50p 39.50p 37.00p 37.00p 0
29/02/2012 37.50p 39.50p 37.00p 37.50p 0
28/02/2012 39.50p 39.50p 37.00p 37.50p 22500
27/02/2012 39.50p 40.00p 39.10p 39.50p 0
24/02/2012 39.50p 40.00p 39.10p 39.50p 0
23/02/2012 39.50p 40.00p 39.10p 39.50p 0
22/02/2012 39.50p 40.00p 39.10p 39.50p 0
21/02/2012 39.50p 40.00p 39.10p 39.50p 5500
20/02/2012 39.50p 40.50p 38.37p 39.50p 0
17/02/2012 39.50p 40.50p 38.37p 39.50p 0
16/02/2012 39.50p 39.50p 38.37p 39.50p 0
15/02/2012 39.50p 39.50p 38.37p 39.50p 0
14/02/2012 39.50p 39.50p 38.37p 39.50p 2500
13/02/2012 39.50p 40.50p 39.00p 39.50p 0
10/02/2012 39.50p 40.50p 39.00p 39.50p 0
09/02/2012 39.00p 40.50p 39.00p 39.50p 4000
08/02/2012 37.00p 39.00p 37.00p 39.00p 2500
07/02/2012 37.00p 38.00p 37.00p 37.00p 18000
06/02/2012 37.00p 37.20p 36.50p 37.00p 0
03/02/2012 37.00p 37.20p 36.50p 37.00p 0
02/02/2012 37.00p 37.20p 36.50p 37.00p 0
01/02/2012 36.50p 37.20p 36.50p 37.00p 4381
31/01/2012 36.50p 36.50p 33.00p 36.50p 0
30/01/2012 36.50p 36.50p 33.00p 36.50p 633951
27/01/2012 36.50p 36.50p 33.00p 36.50p 0
26/01/2012 36.50p 36.50p 33.00p 36.50p 1687152

*Close Price adjusted for both dividends and splits