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 |
|---|---|---|---|---|---|
| 21/07/2021 | 19.00p | 22.90p | 19.00p | 21.00p | 67652 |
| 20/07/2021 | 19.00p | 20.90p | 17.40p | 19.00p | 27325 |
| 19/07/2021 | 19.50p | 20.90p | 17.40p | 19.00p | 27325 |
| 16/07/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/07/2021 | 18.50p | 19.99p | 17.40p | 19.50p | 39000 |
| 14/07/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/07/2021 | 19.50p | 19.50p | 18.50p | 18.50p | 20000 |
| 12/07/2021 | 18.50p | 20.00p | 18.50p | 19.00p | 22488 |
| 09/07/2021 | 18.50p | 18.50p | 18.22p | 18.50p | 8652 |
| 08/07/2021 | 18.50p | 19.90p | 18.50p | 18.50p | 5025 |
| 07/07/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/07/2021 | 18.50p | 19.45p | 18.50p | 18.50p | 15383 |
| 05/07/2021 | 18.00p | 19.60p | 17.00p | 18.50p | 199313 |
| 02/07/2021 | 18.00p | 19.00p | 17.16p | 18.00p | 263065 |
| 01/07/2021 | 14.50p | 19.40p | 14.50p | 18.00p | 217205 |
| 30/06/2021 | 14.00p | 14.50p | 14.00p | 14.50p | 212500 |
| 29/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/06/2021 | 14.00p | 14.99p | 14.00p | 14.00p | 320 |
| 21/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/06/2021 | 14.00p | 14.00p | 13.50p | 14.00p | 13280 |
| 16/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/06/2021 | 14.00p | 14.99p | 14.00p | 14.00p | 22000 |
| 09/06/2021 | 14.00p | 14.70p | 14.00p | 14.00p | 35000 |
| 08/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/06/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 31770 |
| 03/06/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 31770 |
| 02/06/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 61 |
| 01/06/2021 | 14.00p | 14.70p | 14.00p | 14.00p | 667 |
| 31/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/05/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 30000 |
| 21/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/05/2021 | 14.00p | 14.99p | 14.00p | 14.00p | 3622 |
| 19/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/05/2021 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 14/05/2021 | 14.00p | 14.99p | 14.00p | 14.00p | 30000 |
| 13/05/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 8213 |
| 12/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/05/2021 | 14.00p | 14.99p | 13.01p | 14.00p | 78117 |
| 10/05/2021 | 14.00p | 14.92p | 13.01p | 14.00p | 113000 |
| 07/05/2021 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 06/05/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/05/2021 | 14.50p | 16.00p | 14.00p | 14.50p | 298706 |
| 04/05/2021 | 14.50p | 14.95p | 14.50p | 14.50p | 4013 |
| 03/05/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/04/2021 | 14.50p | 15.00p | 13.01p | 14.50p | 71650 |
| 28/04/2021 | 14.50p | 14.50p | 13.40p | 14.50p | 113342 |
| 27/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/04/2021 | 14.50p | 15.00p | 13.01p | 14.50p | 3609 |
| 21/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/04/2021 | 14.50p | 14.50p | 13.00p | 14.50p | 50000 |
| 19/04/2021 | 14.50p | 14.50p | 13.00p | 14.50p | 60000 |
| 16/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/04/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/04/2021 | 14.50p | 15.61p | 14.50p | 14.50p | 28830 |
| 09/04/2021 | 14.00p | 14.99p | 13.00p | 14.50p | 100842 |
| 08/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/04/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 2454 |
| 06/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/04/2021 | 14.00p | 14.28p | 13.00p | 14.00p | 18785 |
| 02/04/2021 | 14.00p | 14.28p | 13.00p | 14.00p | 18785 |
| 01/04/2021 | 14.00p | 14.28p | 13.00p | 14.00p | 18785 |
| 31/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/03/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 19598 |
| 29/03/2021 | 13.50p | 14.00p | 13.25p | 14.00p | 5812 |
| 26/03/2021 | 13.50p | 14.75p | 13.50p | 14.00p | 3389 |
| 25/03/2021 | 13.50p | 13.50p | 12.00p | 13.50p | 600000 |
| 24/03/2021 | 12.50p | 14.75p | 11.75p | 13.50p | 103410 |
| 23/03/2021 | 12.00p | 12.00p | 11.00p | 12.00p | 175000 |
| 22/03/2021 | 12.00p | 12.00p | 11.00p | 12.00p | 165400 |
| 19/03/2021 | 12.00p | 12.00p | 11.00p | 12.00p | 69166 |
| 18/03/2021 | 12.50p | 13.00p | 11.00p | 12.50p | 91851 |
| 17/03/2021 | 12.50p | 12.50p | 11.00p | 12.50p | 25000 |
| 16/03/2021 | 12.50p | 12.50p | 11.25p | 12.50p | 50000 |
| 15/03/2021 | 12.00p | 13.99p | 12.00p | 12.50p | 42380 |
| 12/03/2021 | 13.50p | 15.00p | 12.00p | 12.50p | 174139 |
| 11/03/2021 | 13.50p | 15.00p | 13.50p | 13.50p | 23828 |
| 10/03/2021 | 11.50p | 16.95p | 11.50p | 14.50p | 209952 |
| 09/03/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/03/2021 | 11.50p | 12.75p | 10.36p | 11.50p | 83163 |
| 05/03/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/03/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/03/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/03/2021 | 11.50p | 11.50p | 10.75p | 11.50p | 100000 |
| 01/03/2021 | 11.00p | 12.64p | 10.36p | 11.50p | 329381 |
| 26/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/02/2021 | 11.00p | 11.76p | 11.00p | 11.00p | 4183 |
| 24/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/02/2021 | 11.00p | 11.76p | 11.00p | 11.00p | 13535 |
| 19/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/02/2021 | 11.00p | 12.00p | 11.00p | 11.00p | 10010 |
| 16/02/2021 | 11.00p | 12.75p | 10.00p | 11.00p | 654000 |
| 15/02/2021 | 11.00p | 11.90p | 11.00p | 11.00p | 8311 |
| 12/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/02/2021 | 11.00p | 11.70p | 10.01p | 11.00p | 65224 |
| 09/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/02/2021 | 11.00p | 11.00p | 10.01p | 11.00p | 9551 |
| 04/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/02/2021 | 11.00p | 11.90p | 11.00p | 11.00p | 1213 |
| 02/02/2021 | 11.00p | 11.00p | 10.01p | 11.00p | 4779 |
| 01/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/01/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/01/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/01/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/01/2021 | 11.00p | 11.00p | 10.00p | 11.00p | 280000 |
| 25/01/2021 | 11.00p | 11.70p | 11.00p | 11.00p | 17051 |
| 22/01/2021 | 10.50p | 11.99p | 10.01p | 11.00p | 29172 |
| 21/01/2021 | 10.50p | 11.75p | 9.25p | 10.50p | 35932 |
| 20/01/2021 | 10.50p | 10.50p | 9.15p | 10.50p | 943 |
| 19/01/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/01/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/01/2021 | 10.50p | 11.75p | 10.50p | 10.50p | 408 |
| 14/01/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/01/2021 | 10.50p | 11.75p | 10.50p | 10.50p | 900 |
| 12/01/2021 | 10.50p | 10.50p | 9.15p | 10.50p | 7250 |
| 11/01/2021 | 11.50p | 11.50p | 9.02p | 10.50p | 99539 |
| 08/01/2021 | 11.50p | 12.00p | 11.50p | 11.50p | 23233 |
| 07/01/2021 | 11.50p | 12.44p | 10.03p | 11.50p | 31046 |
| 06/01/2021 | 11.50p | 12.00p | 10.03p | 11.50p | 2083 |
| 05/01/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/01/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/01/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 31/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/12/2020 | 11.50p | 12.44p | 10.03p | 11.50p | 5497 |
| 28/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/12/2020 | 11.50p | 11.50p | 10.03p | 11.50p | 1000 |
| 18/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/12/2020 | 11.50p | 12.44p | 11.50p | 11.50p | 43386 |
| 09/12/2020 | 11.50p | 11.50p | 10.00p | 11.50p | 9801 |
| 08/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/12/2020 | 11.50p | 11.50p | 10.00p | 11.50p | 25000 |
| 04/12/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/12/2020 | 12.00p | 12.00p | 11.00p | 11.50p | 8931 |
| 02/12/2020 | 13.50p | 13.50p | 12.00p | 12.00p | 0 |
| 01/12/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/11/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/11/2020 | 14.50p | 15.25p | 13.00p | 13.50p | 10314 |
| 16/11/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/11/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/11/2020 | 14.50p | 14.50p | 13.03p | 14.50p | 5291 |
| 10/11/2020 | 14.50p | 14.50p | 13.03p | 14.50p | 33954 |
| 09/11/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/11/2020 | 15.00p | 15.50p | 14.15p | 14.50p | 72231 |
| 05/11/2020 | 14.50p | 15.90p | 14.35p | 15.00p | 70076 |
| 04/11/2020 | 12.50p | 14.80p | 12.50p | 14.50p | 26743 |
| 03/11/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/11/2020 | 12.50p | 13.40p | 12.50p | 12.50p | 10000 |
| 30/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/10/2020 | 12.50p | 12.50p | 12.10p | 12.50p | 1 |
| 28/10/2020 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
| 27/10/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/10/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 250000 |
| 23/10/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/10/2020 | 13.00p | 13.60p | 12.10p | 13.00p | 40000 |
| 21/10/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 22892 |
| 20/10/2020 | 14.00p | 14.00p | 13.00p | 13.00p | 12818 |
| 19/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/10/2020 | 14.00p | 14.60p | 14.00p | 14.00p | 1988 |
| 14/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
*Close Price adjusted for both dividends and splits