Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/04/2011 53.50p 54.00p 53.50p 54.00p 150000
06/04/2011 54.00p 54.00p 53.25p 54.00p 0
05/04/2011 54.00p 54.00p 53.25p 54.00p 0
04/04/2011 54.00p 54.00p 53.25p 54.00p 0
01/04/2011 53.50p 54.00p 53.25p 54.00p 0
31/03/2011 54.00p 54.00p 53.25p 54.00p 41695
30/03/2011 54.00p 54.00p 54.00p 54.00p 50000
29/03/2011 54.00p 54.60p 53.50p 54.00p 0
28/03/2011 53.50p 54.60p 53.50p 54.00p 1169
25/03/2011 54.00p 54.00p 54.00p 54.00p 0
24/03/2011 54.00p 54.00p 54.00p 54.00p 8370
23/03/2011 54.00p 54.00p 53.00p 54.00p 0
22/03/2011 54.00p 54.00p 53.00p 54.00p 0
21/03/2011 54.00p 54.00p 53.00p 54.00p 0
18/03/2011 54.00p 54.00p 53.00p 54.00p 0
17/03/2011 54.00p 54.00p 53.00p 54.00p 0
16/03/2011 53.50p 54.00p 53.00p 54.00p 0
15/03/2011 54.00p 54.00p 53.00p 54.00p 4212
14/03/2011 54.00p 54.00p 53.22p 54.00p 0
11/03/2011 54.00p 54.00p 53.22p 54.00p 7000
10/03/2011 54.00p 54.66p 54.00p 54.00p 0
09/03/2011 54.00p 54.66p 54.00p 54.00p 20000
08/03/2011 54.00p 54.00p 54.00p 54.00p 366497
07/03/2011 54.00p 54.00p 52.00p 54.00p 0
04/03/2011 54.00p 54.00p 52.00p 54.00p 0
03/03/2011 54.00p 54.00p 52.00p 54.00p 0
02/03/2011 54.00p 54.00p 52.00p 54.00p 0
01/03/2011 54.00p 54.00p 52.00p 54.00p 0
28/02/2011 54.00p 54.00p 52.00p 54.00p 0
25/02/2011 53.50p 54.00p 52.00p 54.00p 0
24/02/2011 53.50p 54.00p 52.00p 54.00p 0
23/02/2011 54.00p 54.00p 52.00p 54.00p 0
22/02/2011 55.50p 54.00p 52.00p 54.00p 16191
21/02/2011 55.50p 58.00p 53.25p 55.50p 21000
18/02/2011 55.50p 55.50p 53.00p 55.50p 0
17/02/2011 55.50p 55.50p 53.00p 55.50p 480000
16/02/2011 55.50p 55.50p 54.00p 55.50p 0
15/02/2011 54.00p 55.50p 54.00p 55.50p 10000
14/02/2011 54.00p 54.45p 54.00p 54.00p 900
11/02/2011 54.00p 54.45p 52.50p 54.00p 0
10/02/2011 54.45p 54.45p 54.00p 54.00p 8636
09/02/2011 54.00p 54.00p 53.00p 54.00p 0
08/02/2011 53.00p 54.00p 53.00p 54.00p 582591
07/02/2011 54.00p 54.00p 52.50p 54.00p 0
04/02/2011 54.00p 54.00p 52.50p 54.00p 0
03/02/2011 54.00p 54.00p 54.00p 54.00p 647
02/02/2011 54.00p 54.00p 54.00p 54.00p 530
01/02/2011 54.00p 54.00p 54.00p 54.00p 0
31/01/2011 52.50p 54.00p 52.50p 54.00p 70
28/01/2011 54.00p 54.00p 54.00p 54.00p 0
27/01/2011 52.50p 54.00p 52.50p 54.00p 12773
26/01/2011 54.00p 54.00p 53.50p 54.00p 73158
25/01/2011 54.00p 54.00p 54.00p 54.00p 0
24/01/2011 54.00p 54.00p 54.00p 54.00p 0
21/01/2011 54.00p 54.00p 54.00p 54.00p 0
20/01/2011 54.00p 54.00p 54.00p 54.00p 0
19/01/2011 53.50p 54.00p 53.00p 54.00p 5000
18/01/2011 52.50p 53.50p 52.00p 53.50p 11000
17/01/2011 53.50p 53.50p 53.50p 53.50p 0
14/01/2011 53.50p 53.50p 53.50p 53.50p 0
13/01/2011 53.30p 53.50p 53.30p 53.50p 0
12/01/2011 53.30p 53.50p 53.30p 53.50p 4096
11/01/2011 54.00p 54.00p 53.30p 53.50p 0
10/01/2011 54.00p 54.00p 53.30p 53.50p 3000
07/01/2011 53.50p 54.50p 53.25p 54.00p 20000
06/01/2011 53.50p 53.50p 53.50p 53.50p 0
05/01/2011 54.00p 54.00p 53.50p 53.50p 1896
04/01/2011 53.50p 54.00p 53.50p 54.00p 0
31/12/2010 53.50p 55.00p 52.50p 52.50p 40000
30/12/2010 53.50p 53.50p 53.50p 53.50p 0
29/12/2010 53.50p 53.50p 53.50p 53.50p 0
24/12/2010 53.50p 53.50p 53.50p 53.50p 0
23/12/2010 53.50p 53.50p 53.50p 53.50p 0
22/12/2010 52.50p 53.50p 52.50p 53.50p 0
21/12/2010 52.50p 52.50p 52.50p 52.50p 0
20/12/2010 52.50p 52.50p 52.50p 52.50p 0
17/12/2010 52.50p 52.50p 52.50p 52.50p 0
16/12/2010 52.50p 52.50p 52.50p 52.50p 0
15/12/2010 54.50p 54.50p 52.00p 52.50p 23710
14/12/2010 55.00p 55.00p 54.50p 54.50p 0
13/12/2010 55.00p 55.00p 55.00p 55.00p 0
10/12/2010 55.00p 55.00p 55.00p 55.00p 0
09/12/2010 55.00p 55.65p 55.00p 55.00p 888
08/12/2010 55.00p 55.00p 55.00p 55.00p 0
07/12/2010 55.00p 55.65p 55.00p 55.00p 336
06/12/2010 55.00p 55.00p 55.00p 55.00p 0
03/12/2010 55.00p 55.00p 55.00p 55.00p 0
02/12/2010 55.00p 55.00p 55.00p 55.00p 0
01/12/2010 55.00p 55.00p 55.00p 55.00p 0
30/11/2010 55.50p 55.50p 53.00p 55.00p 1758
29/11/2010 55.00p 55.50p 55.00p 55.50p 0
26/11/2010 55.00p 55.00p 55.00p 55.00p 0
25/11/2010 54.50p 55.00p 52.00p 55.00p 18350
24/11/2010 55.00p 55.00p 55.00p 55.00p 0
23/11/2010 55.50p 55.50p 55.00p 55.00p 0
22/11/2010 55.50p 57.00p 55.50p 55.50p 10000
19/11/2010 55.50p 55.50p 55.50p 55.50p 0
18/11/2010 57.50p 57.50p 55.00p 55.50p 15000
17/11/2010 57.50p 57.50p 55.50p 56.00p 12500
16/11/2010 56.50p 57.00p 56.50p 57.00p 0
15/11/2010 57.50p 58.00p 55.00p 56.50p 19288
12/11/2010 54.50p 56.00p 54.50p 55.50p 3000
11/11/2010 53.50p 53.50p 51.00p 53.50p 540000
10/11/2010 53.50p 53.50p 53.50p 53.50p 0
09/11/2010 54.50p 54.50p 52.00p 53.50p 4256
08/11/2010 48.50p 58.00p 48.50p 53.50p 1100000
05/11/2010 48.50p 49.00p 48.50p 48.50p 935926
04/11/2010 48.50p 48.50p 48.50p 48.50p 0
03/11/2010 51.50p 51.50p 43.00p 48.50p 30000
02/11/2010 47.50p 52.00p 47.50p 51.50p 29500
01/11/2010 41.00p 45.00p 41.00p 44.00p 15500
29/10/2010 40.50p 41.00p 39.00p 41.00p 2000
28/10/2010 40.50p 40.50p 34.50p 40.50p 150000
27/10/2010 39.00p 40.50p 37.50p 40.50p 9537
26/10/2010 37.50p 40.50p 37.50p 39.00p 2500
25/10/2010 38.00p 38.00p 37.50p 37.50p 0
22/10/2010 42.50p 42.50p 39.50p 39.50p 0
21/10/2010 42.50p 42.50p 42.50p 42.50p 0
20/10/2010 42.50p 42.50p 42.50p 42.50p 0
19/10/2010 42.50p 42.50p 42.50p 42.50p 0
18/10/2010 43.50p 43.50p 42.00p 42.50p 69000
15/10/2010 43.50p 43.50p 43.50p 43.50p 0
14/10/2010 44.50p 44.50p 43.50p 43.50p 0
13/10/2010 44.50p 44.50p 44.50p 44.50p 0
12/10/2010 45.00p 45.00p 44.50p 44.50p 0
11/10/2010 45.50p 45.50p 45.00p 45.00p 0
08/10/2010 45.50p 45.50p 45.50p 45.50p 0
07/10/2010 45.50p 45.50p 43.75p 45.50p 423888
06/10/2010 47.50p 47.50p 47.50p 47.50p 0
05/10/2010 47.50p 47.50p 47.00p 47.50p 41191
04/10/2010 47.50p 47.50p 47.50p 47.50p 0
01/10/2010 46.50p 47.50p 46.50p 47.50p 10000
30/09/2010 45.50p 47.65p 45.50p 46.50p 10000
29/09/2010 46.50p 46.50p 45.00p 45.50p 75000
28/09/2010 46.50p 46.50p 46.00p 46.50p 20000
27/09/2010 46.00p 46.50p 46.00p 46.50p 0
24/09/2010 46.00p 46.00p 46.00p 46.00p 0
23/09/2010 46.00p 46.00p 46.00p 46.00p 0
22/09/2010 46.00p 46.00p 46.00p 46.00p 0
21/09/2010 46.00p 46.00p 46.00p 46.00p 0
20/09/2010 46.00p 46.00p 46.00p 46.00p 0
17/09/2010 46.00p 46.00p 46.00p 46.00p 0
16/09/2010 46.00p 46.00p 46.00p 46.00p 0
15/09/2010 46.00p 46.00p 46.00p 46.00p 0
14/09/2010 45.00p 46.00p 45.00p 46.00p 10000
13/09/2010 45.00p 45.00p 45.00p 45.00p 25000
10/09/2010 42.50p 45.00p 40.00p 45.00p 57701
09/09/2010 67.50p 67.50p 57.50p 57.50p 19050
08/09/2010 65.50p 67.50p 65.50p 67.50p 0
07/09/2010 65.50p 65.50p 65.50p 65.50p 0
06/09/2010 65.50p 65.50p 65.50p 65.50p 0
03/09/2010 63.50p 65.50p 63.50p 65.50p 0
02/09/2010 65.00p 65.00p 65.00p 65.00p 0
01/09/2010 65.00p 65.00p 65.00p 65.00p 0
31/08/2010 65.00p 65.00p 65.00p 65.00p 0
27/08/2010 65.00p 65.00p 65.00p 65.00p 0
26/08/2010 66.50p 66.50p 60.00p 65.00p 5000
25/08/2010 66.50p 66.50p 66.50p 66.50p 0
24/08/2010 66.50p 68.00p 66.50p 66.50p 49064
23/08/2010 66.50p 66.50p 66.50p 66.50p 0
20/08/2010 66.50p 66.50p 66.50p 66.50p 0
19/08/2010 69.50p 69.50p 66.00p 66.50p 3000
18/08/2010 69.00p 70.50p 69.00p 69.50p 0
17/08/2010 75.00p 75.00p 70.00p 71.50p 2000
16/08/2010 77.50p 77.50p 73.00p 75.00p 9000
13/08/2010 84.50p 85.50p 75.00p 77.50p 10000
12/08/2010 85.50p 85.50p 85.50p 85.50p 0
11/08/2010 85.50p 85.50p 85.50p 85.50p 0
10/08/2010 85.50p 85.50p 85.50p 85.50p 0
09/08/2010 85.50p 85.50p 85.50p 85.50p 0
06/08/2010 84.50p 85.50p 84.50p 85.50p 0
05/08/2010 85.50p 85.50p 85.50p 85.50p 0
04/08/2010 84.50p 85.50p 84.50p 85.50p 0
03/08/2010 84.50p 85.50p 84.50p 85.50p 9597
02/08/2010 85.50p 85.50p 85.50p 85.50p 0
30/07/2010 85.50p 85.50p 85.50p 85.50p 0
29/07/2010 85.50p 85.50p 85.50p 85.50p 0
28/07/2010 85.50p 85.50p 85.50p 85.50p 0
27/07/2010 84.50p 86.50p 83.00p 85.50p 5000
26/07/2010 84.50p 86.50p 84.50p 86.50p 0
23/07/2010 84.50p 86.50p 84.50p 86.50p 0
22/07/2010 84.50p 86.50p 84.50p 86.50p 0
21/07/2010 88.50p 88.50p 86.50p 86.50p 0
20/07/2010 88.50p 88.50p 88.50p 88.50p 0
19/07/2010 88.50p 88.50p 88.50p 88.50p 0
16/07/2010 88.50p 88.50p 88.50p 88.50p 0
15/07/2010 88.50p 88.50p 88.50p 88.50p 0
14/07/2010 88.50p 88.50p 88.50p 88.50p 0
13/07/2010 88.50p 88.50p 88.50p 88.50p 0
12/07/2010 88.50p 88.50p 88.50p 88.50p 0
09/07/2010 88.50p 88.50p 88.50p 88.50p 0
08/07/2010 88.50p 88.50p 88.50p 88.50p 0
07/07/2010 88.50p 88.50p 88.50p 88.50p 0
06/07/2010 88.50p 88.50p 88.50p 88.50p 0
05/07/2010 88.50p 88.50p 88.50p 88.50p 0
02/07/2010 88.50p 88.50p 88.50p 88.50p 0
01/07/2010 88.50p 88.50p 88.50p 88.50p 0
30/06/2010 88.50p 88.50p 88.50p 88.50p 0
29/06/2010 88.50p 88.50p 88.50p 88.50p 0
28/06/2010 88.50p 88.50p 88.50p 88.50p 0

*Close Price adjusted for both dividends and splits