Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/01/2012 35.00p 36.50p 35.00p 36.50p 17750
24/01/2012 35.00p 35.00p 34.20p 35.00p 0
23/01/2012 35.00p 35.00p 34.20p 35.00p 3750
20/01/2012 35.00p 35.00p 34.00p 35.00p 0
19/01/2012 35.00p 35.00p 34.00p 35.00p 0
18/01/2012 35.00p 35.00p 34.00p 35.00p 0
17/01/2012 34.00p 35.00p 34.00p 35.00p 0
16/01/2012 34.00p 35.00p 34.00p 34.00p 0
13/01/2012 34.00p 35.00p 34.00p 34.00p 0
12/01/2012 34.00p 35.00p 34.00p 34.00p 0
11/01/2012 34.00p 35.00p 34.00p 34.00p 0
10/01/2012 34.00p 35.00p 34.00p 34.00p 0
09/01/2012 34.00p 35.00p 34.00p 34.00p 0
06/01/2012 34.00p 35.00p 34.00p 34.00p 0
05/01/2012 34.00p 35.00p 34.00p 34.00p 0
04/01/2012 34.00p 35.00p 34.00p 34.00p 0
03/01/2012 34.00p 35.00p 34.00p 34.00p 0
30/12/2011 34.00p 35.00p 34.00p 34.00p 31000
29/12/2011 34.00p 34.00p 33.25p 34.00p 5000
28/12/2011 34.00p 34.00p 33.05p 34.00p 0
23/12/2011 34.00p 34.00p 33.05p 34.00p 0
22/12/2011 34.00p 34.00p 33.05p 34.00p 0
21/12/2011 33.50p 34.00p 33.05p 34.00p 5000
20/12/2011 31.50p 31.50p 31.12p 31.50p 82
19/12/2011 31.50p 32.00p 31.00p 31.50p 0
16/12/2011 31.50p 32.00p 31.00p 31.50p 0
15/12/2011 31.50p 32.00p 31.00p 31.50p 0
14/12/2011 31.50p 32.00p 31.00p 31.50p 0
13/12/2011 31.50p 32.00p 31.00p 31.50p 0
12/12/2011 31.50p 32.00p 31.00p 31.50p 0
09/12/2011 31.50p 32.00p 31.00p 31.50p 0
08/12/2011 31.50p 32.00p 31.00p 31.50p 0
07/12/2011 31.50p 32.00p 31.00p 31.50p 0
06/12/2011 31.50p 32.00p 31.00p 31.50p 0
05/12/2011 31.00p 32.00p 31.00p 31.50p 0
02/12/2011 31.50p 32.00p 31.25p 31.50p 0
01/12/2011 32.00p 32.00p 31.25p 31.50p 3500
30/11/2011 35.50p 35.50p 32.00p 32.00p 4637
29/11/2011 35.50p 35.50p 34.00p 35.50p 0
28/11/2011 35.50p 35.50p 34.00p 35.50p 0
25/11/2011 35.50p 35.50p 34.00p 35.50p 0
24/11/2011 35.50p 35.50p 34.00p 35.50p 0
23/11/2011 35.50p 35.50p 34.00p 35.50p 0
22/11/2011 35.50p 35.50p 34.00p 35.50p 0
21/11/2011 35.50p 35.50p 34.00p 35.50p 0
18/11/2011 35.50p 35.50p 34.00p 35.50p 0
17/11/2011 35.50p 35.50p 34.00p 35.50p 0
16/11/2011 35.50p 35.50p 34.00p 35.50p 32778
15/11/2011 35.50p 35.50p 34.00p 35.50p 0
14/11/2011 35.50p 35.50p 34.00p 35.50p 0
11/11/2011 35.50p 35.50p 34.00p 35.50p 0
10/11/2011 35.50p 35.50p 34.00p 35.50p 0
09/11/2011 35.50p 35.50p 34.00p 35.50p 0
08/11/2011 35.50p 35.50p 34.00p 35.50p 30000
07/11/2011 36.00p 36.00p 34.50p 35.50p 25000
04/11/2011 34.00p 41.00p 32.00p 36.00p 0
03/11/2011 41.00p 41.00p 32.00p 34.00p 27500
02/11/2011 41.00p 41.38p 41.00p 41.00p 0
01/11/2011 41.00p 41.38p 41.00p 41.00p 0
31/10/2011 41.00p 41.38p 41.00p 41.00p 0
28/10/2011 41.00p 41.38p 41.00p 41.00p 0
27/10/2011 41.00p 41.38p 41.00p 41.00p 1484
26/10/2011 41.00p 41.38p 41.00p 41.00p 0
25/10/2011 41.00p 41.38p 41.00p 41.00p 0
24/10/2011 41.00p 41.38p 41.00p 41.00p 0
21/10/2011 41.00p 41.38p 41.00p 41.00p 0
20/10/2011 41.00p 41.38p 41.00p 41.00p 0
19/10/2011 41.00p 41.38p 41.00p 41.00p 0
18/10/2011 41.00p 41.38p 41.00p 41.00p 0
17/10/2011 41.00p 41.38p 41.00p 41.00p 0
14/10/2011 41.00p 41.38p 41.00p 41.00p 0
13/10/2011 41.00p 41.38p 41.00p 41.00p 4773
12/10/2011 41.00p 41.00p 41.00p 41.00p 2082
11/10/2011 41.00p 41.00p 40.25p 41.00p 0
10/10/2011 41.00p 41.00p 40.25p 41.00p 0
07/10/2011 41.00p 41.00p 40.25p 41.00p 0
06/10/2011 41.00p 41.00p 40.25p 41.00p 9863
05/10/2011 41.00p 43.00p 40.00p 41.00p 0
04/10/2011 41.50p 43.00p 40.00p 41.00p 0
03/10/2011 41.50p 43.00p 40.00p 41.50p 101686
30/09/2011 41.50p 41.50p 41.50p 41.50p 0
29/09/2011 41.50p 41.50p 41.50p 41.50p 0
28/09/2011 41.50p 41.50p 41.50p 41.50p 0
27/09/2011 41.50p 41.50p 41.50p 41.50p 100000
26/09/2011 44.00p 44.00p 41.00p 42.50p 9500
23/09/2011 44.00p 44.58p 44.00p 44.00p 82
22/09/2011 44.00p 45.00p 43.00p 44.00p 0
21/09/2011 45.00p 45.00p 43.00p 45.00p 0
20/09/2011 45.00p 45.00p 43.00p 45.00p 0
19/09/2011 45.00p 45.00p 43.00p 45.00p 0
16/09/2011 45.00p 45.00p 43.00p 45.00p 0
15/09/2011 45.00p 45.00p 43.00p 45.00p 3000
14/09/2011 45.00p 45.50p 43.00p 45.00p 0
13/09/2011 45.00p 45.50p 43.00p 45.00p 0
12/09/2011 44.00p 45.50p 43.00p 45.00p 0
09/09/2011 45.50p 45.50p 43.00p 44.00p 10000
08/09/2011 46.00p 50.50p 45.50p 45.50p 0
07/09/2011 50.50p 50.50p 46.50p 46.50p 2000
06/09/2011 51.00p 51.00p 48.00p 50.50p 13000
05/09/2011 51.00p 51.50p 50.00p 51.00p 0
02/09/2011 51.00p 51.50p 50.00p 51.00p 0
01/09/2011 51.00p 51.50p 50.00p 51.00p 0
31/08/2011 51.00p 51.50p 50.00p 51.00p 0
30/08/2011 51.00p 51.50p 50.00p 51.00p 0
26/08/2011 51.00p 51.50p 50.00p 51.00p 0
25/08/2011 51.00p 51.50p 50.00p 51.00p 0
24/08/2011 51.00p 51.50p 50.00p 51.00p 0
23/08/2011 51.00p 51.50p 50.00p 51.00p 0
22/08/2011 51.50p 51.50p 50.00p 51.50p 0
19/08/2011 51.50p 51.50p 50.00p 51.50p 0
18/08/2011 51.50p 51.50p 50.00p 51.50p 0
17/08/2011 51.50p 51.50p 50.00p 51.50p 0
16/08/2011 51.50p 51.50p 50.00p 51.50p 0
15/08/2011 51.50p 51.50p 50.00p 51.50p 0
12/08/2011 51.50p 51.50p 50.00p 51.50p 0
11/08/2011 51.50p 51.50p 50.00p 51.50p 10000
10/08/2011 51.50p 51.50p 50.00p 51.50p 1957
09/08/2011 52.50p 52.50p 51.00p 51.50p 4500
08/08/2011 53.50p 56.00p 52.64p 53.50p 0
05/08/2011 57.00p 60.50p 52.64p 53.50p 14650
04/08/2011 60.50p 60.50p 59.50p 60.50p 0
03/08/2011 61.00p 61.00p 59.50p 60.50p 2150
02/08/2011 61.00p 61.50p 61.00p 61.00p 0
01/08/2011 61.50p 61.50p 61.00p 61.00p 0
29/07/2011 62.00p 64.50p 61.50p 61.50p 0
28/07/2011 62.00p 64.50p 62.00p 62.00p 0
27/07/2011 64.00p 64.50p 62.00p 62.00p 0
26/07/2011 64.00p 64.50p 63.00p 64.00p 0
25/07/2011 64.00p 64.50p 63.00p 64.00p 0
22/07/2011 64.00p 64.50p 63.00p 64.00p 0
21/07/2011 64.00p 64.50p 63.00p 64.00p 0
20/07/2011 64.00p 64.50p 63.00p 64.00p 0
19/07/2011 64.00p 64.50p 63.00p 64.00p 0
18/07/2011 64.50p 64.50p 63.00p 64.00p 15000
15/07/2011 64.50p 65.50p 64.50p 64.50p 0
14/07/2011 64.50p 64.50p 64.50p 64.50p 200000
13/07/2011 64.50p 65.00p 63.84p 64.50p 0
12/07/2011 64.50p 65.00p 63.84p 64.50p 0
11/07/2011 64.50p 65.00p 63.84p 64.50p 0
08/07/2011 64.50p 65.00p 63.84p 64.50p 0
07/07/2011 64.00p 65.00p 63.84p 64.50p 5054
06/07/2011 64.00p 66.00p 63.63p 64.00p 3419
05/07/2011 62.50p 64.00p 62.50p 63.50p 10000
04/07/2011 62.00p 64.00p 61.00p 62.00p 0
01/07/2011 62.00p 64.00p 61.00p 62.00p 0
30/06/2011 64.00p 64.00p 61.00p 62.00p 8444
29/06/2011 64.00p 66.50p 63.05p 64.00p 0
28/06/2011 66.50p 66.50p 63.05p 64.00p 3410
27/06/2011 67.50p 68.35p 66.50p 66.50p 0
24/06/2011 67.50p 68.35p 67.50p 67.50p 0
23/06/2011 67.50p 68.35p 67.50p 67.50p 7261
22/06/2011 67.50p 68.95p 67.50p 67.50p 0
21/06/2011 67.50p 68.95p 67.50p 67.50p 2143
20/06/2011 67.50p 70.00p 65.00p 67.50p 95000
17/06/2011 69.50p 69.50p 67.50p 67.50p 13636
16/06/2011 69.50p 69.50p 69.50p 69.50p 0
15/06/2011 69.50p 69.50p 69.50p 69.50p 0
14/06/2011 69.50p 69.50p 69.50p 69.50p 0
13/06/2011 69.50p 69.50p 69.50p 69.50p 0
10/06/2011 69.00p 70.00p 69.00p 69.50p 0
09/06/2011 69.00p 70.00p 69.00p 69.00p 24000
08/06/2011 69.00p 69.00p 69.00p 69.00p 0
07/06/2011 69.00p 69.00p 69.00p 69.00p 0
06/06/2011 69.00p 69.00p 69.00p 69.00p 0
03/06/2011 69.00p 69.00p 69.00p 69.00p 0
02/06/2011 69.00p 69.00p 68.54p 69.00p 0
01/06/2011 69.00p 69.00p 68.54p 69.00p 2829
31/05/2011 69.00p 70.00p 69.00p 69.00p 2833
27/05/2011 69.00p 69.85p 67.50p 69.00p 0
26/05/2011 67.50p 69.85p 67.50p 69.00p 10000
25/05/2011 67.50p 69.00p 67.50p 67.50p 0
24/05/2011 67.50p 69.00p 67.50p 67.50p 0
23/05/2011 67.50p 69.00p 67.50p 67.50p 0
20/05/2011 67.50p 69.00p 67.50p 67.50p 0
19/05/2011 69.50p 69.50p 67.50p 67.50p 10000
18/05/2011 69.00p 69.75p 68.10p 69.50p 8150
17/05/2011 62.50p 69.00p 59.00p 69.00p 31000
16/05/2011 59.00p 59.00p 57.60p 59.00p 0
13/05/2011 59.00p 59.00p 57.60p 59.00p 1200
12/05/2011 59.00p 59.00p 55.00p 59.00p 0
11/05/2011 59.00p 59.00p 55.00p 59.00p 0
10/05/2011 59.00p 59.00p 55.00p 59.00p 0
09/05/2011 59.00p 59.00p 55.00p 59.00p 18936
06/05/2011 59.50p 60.97p 57.68p 59.00p 0
05/05/2011 59.50p 60.97p 57.68p 59.50p 0
04/05/2011 59.50p 60.97p 57.68p 59.50p 0
03/05/2011 59.50p 60.97p 57.68p 59.50p 0
28/04/2011 59.50p 60.97p 57.68p 59.50p 0
27/04/2011 58.00p 60.97p 57.68p 59.50p 3400
26/04/2011 57.00p 57.68p 56.50p 57.00p 0
21/04/2011 57.00p 57.68p 56.50p 57.00p 0
20/04/2011 57.00p 57.68p 56.50p 57.00p 0
19/04/2011 56.50p 57.68p 56.50p 57.00p 1366
18/04/2011 56.50p 58.00p 56.50p 56.50p 2500
15/04/2011 54.50p 55.50p 54.25p 55.50p 1448931
14/04/2011 54.00p 54.50p 53.50p 54.50p 1425
13/04/2011 54.50p 54.50p 53.02p 54.50p 0
12/04/2011 54.50p 54.50p 53.02p 54.50p 0
11/04/2011 54.50p 54.50p 53.02p 54.50p 0
08/04/2011 54.00p 54.50p 53.02p 54.50p 336

*Close Price adjusted for both dividends and splits