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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Arden Partners (ARDN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/06/2010 | 88.50p | 88.50p | 85.00p | 88.50p | 4750 |
| 23/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/06/2010 | 94.50p | 94.50p | 87.00p | 88.50p | 9732 |
| 15/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 14/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 09/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 08/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/06/2010 | 94.50p | 98.00p | 94.50p | 94.50p | 100000 |
| 04/06/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 2100 |
| 03/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 01/06/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 28/05/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 3000 |
| 27/05/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/05/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/05/2010 | 96.50p | 96.50p | 94.50p | 94.50p | 0 |
| 24/05/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 21/05/2010 | 97.00p | 97.00p | 96.50p | 96.50p | 0 |
| 20/05/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 19/05/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 18/05/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 17/05/2010 | 96.50p | 97.00p | 96.50p | 97.00p | 0 |
| 14/05/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 13/05/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 12/05/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 11/05/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 10/05/2010 | 98.50p | 98.50p | 96.00p | 97.00p | 3500 |
| 07/05/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/05/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 05/05/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 04/05/2010 | 102.50p | 102.50p | 98.00p | 101.50p | 7000 |
| 30/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/04/2010 | 101.50p | 102.50p | 98.00p | 102.50p | 5000 |
| 27/04/2010 | 103.50p | 103.50p | 100.50p | 102.50p | 5000 |
| 26/04/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/04/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/04/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 21/04/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 20/04/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 19/04/2010 | 102.50p | 103.50p | 102.50p | 103.50p | 0 |
| 16/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/04/2010 | 102.50p | 102.50p | 100.00p | 102.50p | 3500 |
| 14/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/04/2010 | 101.50p | 102.50p | 101.50p | 102.50p | 0 |
| 09/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/04/2010 | 102.50p | 102.50p | 100.00p | 102.50p | 105300 |
| 01/04/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 31/03/2010 | 101.50p | 102.50p | 101.50p | 102.50p | 0 |
| 30/03/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/03/2010 | 101.50p | 102.50p | 101.50p | 102.50p | 0 |
| 26/03/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 14000 |
| 25/03/2010 | 102.50p | 102.50p | 100.00p | 102.50p | 4000 |
| 24/03/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/03/2010 | 101.50p | 102.50p | 101.50p | 102.50p | 0 |
| 22/03/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/03/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/03/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/03/2010 | 103.50p | 103.50p | 100.00p | 102.50p | 2500 |
| 16/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 15/03/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 3271 |
| 12/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 11/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 10/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 09/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 08/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 05/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 04/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 03/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 02/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 01/03/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 26/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 61500 |
| 25/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 24/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 19/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 18/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 50000 |
| 17/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 15/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 12/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 11/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 210048 |
| 10/02/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 09/02/2010 | 105.00p | 106.00p | 103.50p | 103.50p | 7550 |
| 08/02/2010 | 106.50p | 107.50p | 106.50p | 107.50p | 0 |
| 05/02/2010 | 106.50p | 107.50p | 106.50p | 107.50p | 0 |
| 04/02/2010 | 107.50p | 107.50p | 105.00p | 107.50p | 216 |
| 03/02/2010 | 107.50p | 107.50p | 105.00p | 107.50p | 2700 |
| 02/02/2010 | 107.50p | 107.50p | 105.00p | 107.50p | 1650 |
| 01/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 29/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/01/2010 | 106.50p | 107.50p | 105.00p | 107.50p | 5200 |
| 27/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/01/2010 | 107.50p | 108.00p | 105.00p | 107.50p | 9000 |
| 21/01/2010 | 106.50p | 107.50p | 106.50p | 107.50p | 0 |
| 20/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/01/2010 | 108.50p | 108.50p | 106.00p | 107.50p | 0 |
| 18/01/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 15/01/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 14/01/2010 | 108.50p | 108.50p | 105.00p | 108.50p | 10000 |
| 13/01/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/01/2010 | 108.50p | 108.50p | 105.50p | 108.50p | 10000 |
| 11/01/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/01/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 07/01/2010 | 108.50p | 108.50p | 105.00p | 108.50p | 10000 |
| 06/01/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 05/01/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 04/01/2010 | 107.50p | 108.50p | 107.50p | 108.50p | 245000 |
| 31/12/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/12/2009 | 107.50p | 108.50p | 107.50p | 107.50p | 0 |
| 29/12/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/12/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/12/2009 | 107.50p | 107.50p | 106.50p | 107.50p | 0 |
| 22/12/2009 | 108.50p | 108.50p | 107.50p | 107.50p | 0 |
| 21/12/2009 | 108.50p | 108.50p | 106.50p | 107.50p | 0 |
| 18/12/2009 | 108.50p | 108.50p | 107.50p | 107.50p | 0 |
| 17/12/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/12/2009 | 106.50p | 110.00p | 106.50p | 107.50p | 4500 |
| 15/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 14/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 11/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 10/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 09/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 08/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 07/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 04/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 03/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 02/12/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 01/12/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 27000 |
| 30/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 27/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 26/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 25/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 24/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 23/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 20/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 7500 |
| 19/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 18/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 17/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 16/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 13/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 12/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 11/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 10/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 09/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 06/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 05/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 04/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 03/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 19745 |
| 02/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 30/10/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 29/10/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 28/10/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 27/10/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 26/10/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 23/10/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 22/10/2009 | 108.50p | 108.50p | 106.50p | 106.50p | 0 |
| 21/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 20/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 19/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 16/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 15/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 14000 |
| 14/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 13/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 09/10/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/10/2009 | 110.50p | 110.50p | 108.50p | 108.50p | 9800 |
| 07/10/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 06/10/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 05/10/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 02/10/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 01/10/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 30/09/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 5000 |
| 29/09/2009 | 110.50p | 109.00p | 109.00p | 110.50p | 200000 |
| 28/09/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 25/09/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 24/09/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 23/09/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 22/09/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 21/09/2009 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
*Close Price adjusted for both dividends and splits