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 |
|---|---|---|---|---|---|
| 13/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 12/10/2020 | 14.00p | 15.00p | 14.00p | 14.00p | 34000 |
| 09/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 100000 |
| 07/10/2020 | 14.00p | 14.80p | 13.00p | 14.00p | 300001 |
| 06/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 6763 |
| 02/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/10/2020 | 14.00p | 14.99p | 13.00p | 14.00p | 2260 |
| 30/09/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/09/2020 | 14.50p | 14.50p | 13.00p | 14.00p | 22066 |
| 28/09/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/09/2020 | 14.50p | 15.00p | 13.35p | 14.50p | 41068 |
| 24/09/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/09/2020 | 14.50p | 14.50p | 13.35p | 14.50p | 8000 |
| 22/09/2020 | 14.50p | 15.85p | 14.50p | 14.50p | 36211 |
| 21/09/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/09/2020 | 14.50p | 15.90p | 13.16p | 14.50p | 14026 |
| 17/09/2020 | 14.50p | 15.99p | 14.50p | 14.50p | 5300 |
| 16/09/2020 | 14.50p | 15.99p | 13.00p | 14.50p | 261668 |
| 15/09/2020 | 13.00p | 15.00p | 13.00p | 14.50p | 42172 |
| 14/09/2020 | 12.25p | 13.50p | 12.25p | 13.00p | 17468 |
| 11/09/2020 | 11.50p | 12.99p | 11.30p | 12.25p | 27867 |
| 10/09/2020 | 10.50p | 12.70p | 10.50p | 11.50p | 57242 |
| 09/09/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 22227 |
| 08/09/2020 | 10.50p | 10.95p | 10.50p | 10.50p | 10000 |
| 07/09/2020 | 10.50p | 10.95p | 10.00p | 10.50p | 32353 |
| 04/09/2020 | 9.00p | 10.50p | 7.50p | 10.50p | 646735 |
| 03/09/2020 | 9.00p | 9.00p | 8.95p | 9.00p | 257710 |
| 02/09/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/09/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/08/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 4925 |
| 28/08/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 4925 |
| 27/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/08/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 2884 |
| 19/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/08/2020 | 9.00p | 9.50p | 9.00p | 9.00p | 610 |
| 14/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/08/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 1053 |
| 12/08/2020 | 9.00p | 9.38p | 9.00p | 9.00p | 5000 |
| 11/08/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 3000 |
| 10/08/2020 | 9.00p | 9.38p | 8.00p | 9.00p | 176443 |
| 07/08/2020 | 9.00p | 9.00p | 8.13p | 9.00p | 33523 |
| 06/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/08/2020 | 9.00p | 9.45p | 8.00p | 9.00p | 56654 |
| 04/08/2020 | 9.00p | 9.33p | 9.00p | 9.00p | 943 |
| 03/08/2020 | 9.00p | 9.98p | 8.10p | 9.00p | 129165 |
| 31/07/2020 | 7.50p | 9.00p | 7.50p | 9.00p | 97474 |
| 30/07/2020 | 7.50p | 7.50p | 6.82p | 7.50p | 1500 |
| 29/07/2020 | 7.00p | 8.00p | 6.65p | 7.50p | 58408 |
| 28/07/2020 | 6.25p | 8.00p | 6.25p | 7.00p | 1143 |
| 27/07/2020 | 6.00p | 6.50p | 6.00p | 6.25p | 0 |
| 24/07/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 3561 |
| 23/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/07/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 12750 |
| 21/07/2020 | 6.50p | 6.50p | 6.22p | 6.50p | 36061 |
| 20/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 115000 |
| 16/07/2020 | 6.50p | 6.95p | 6.50p | 6.50p | 4251 |
| 15/07/2020 | 6.50p | 6.78p | 6.50p | 6.50p | 70472 |
| 14/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/07/2020 | 6.50p | 6.50p | 6.12p | 6.50p | 250000 |
| 10/07/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 113485 |
| 09/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/07/2020 | 6.50p | 6.50p | 6.25p | 6.50p | 25000 |
| 07/07/2020 | 7.00p | 7.00p | 6.00p | 6.50p | 35828 |
| 06/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/07/2020 | 7.00p | 7.00p | 6.10p | 7.00p | 2604 |
| 02/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/07/2020 | 7.00p | 7.00p | 6.00p | 7.00p | 121290 |
| 30/06/2020 | 7.00p | 7.00p | 6.10p | 7.00p | 399 |
| 25/06/2020 | 7.00p | 7.00p | 6.32p | 7.00p | 1286 |
| 24/06/2020 | 7.50p | 7.90p | 7.00p | 7.00p | 54500 |
| 23/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/06/2020 | 7.50p | 7.50p | 7.10p | 7.50p | 4166 |
| 17/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/06/2020 | 8.00p | 8.00p | 7.00p | 7.50p | 15001 |
| 15/06/2020 | 8.00p | 8.45p | 8.00p | 8.00p | 4012 |
| 12/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/06/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 106 |
| 10/06/2020 | 8.00p | 8.60p | 7.00p | 8.00p | 1334296 |
| 09/06/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 6985 |
| 08/06/2020 | 8.50p | 8.50p | 7.00p | 8.00p | 20500 |
| 05/06/2020 | 8.50p | 8.70p | 6.65p | 8.50p | 19175 |
| 04/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/06/2020 | 8.50p | 8.50p | 7.00p | 8.50p | 25000 |
| 02/06/2020 | 8.50p | 8.99p | 7.00p | 8.50p | 13500 |
| 29/05/2020 | 7.50p | 8.93p | 7.50p | 8.50p | 59873 |
| 28/05/2020 | 7.00p | 8.00p | 7.00p | 7.50p | 60104 |
| 27/05/2020 | 5.50p | 7.46p | 5.50p | 7.00p | 139851 |
| 26/05/2020 | 5.00p | 6.35p | 4.06p | 5.50p | 585415 |
| 22/05/2020 | 5.00p | 5.40p | 4.00p | 5.00p | 164274 |
| 21/05/2020 | 5.00p | 5.90p | 4.55p | 5.00p | 145779 |
| 20/05/2020 | 4.00p | 5.00p | 4.00p | 5.00p | 105920 |
| 19/05/2020 | 4.00p | 4.98p | 4.00p | 4.00p | 50000 |
| 18/05/2020 | 4.00p | 4.98p | 4.00p | 4.00p | 102228 |
| 15/05/2020 | 5.75p | 5.75p | 3.99p | 4.00p | 348482 |
| 14/05/2020 | 6.75p | 6.75p | 5.50p | 5.75p | 80827 |
| 12/05/2020 | 6.75p | 8.00p | 6.75p | 6.75p | 4000 |
| 11/05/2020 | 6.00p | 7.00p | 6.00p | 6.75p | 72862 |
| 07/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/05/2020 | 6.00p | 6.00p | 5.36p | 6.00p | 5510 |
| 01/05/2020 | 6.50p | 7.70p | 5.15p | 6.00p | 101736 |
| 30/04/2020 | 7.50p | 7.50p | 6.15p | 7.50p | 4983 |
| 29/04/2020 | 7.50p | 7.50p | 6.15p | 7.50p | 25000 |
| 28/04/2020 | 8.00p | 8.64p | 7.00p | 7.50p | 53126 |
| 27/04/2020 | 8.00p | 8.85p | 7.00p | 8.00p | 76096 |
| 24/04/2020 | 7.00p | 8.90p | 7.00p | 8.00p | 45605 |
| 23/04/2020 | 7.00p | 8.00p | 7.00p | 7.00p | 4925 |
| 22/04/2020 | 6.50p | 7.90p | 6.00p | 7.00p | 1010775 |
| 21/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/04/2020 | 6.00p | 7.00p | 6.00p | 6.50p | 27750 |
| 17/04/2020 | 5.50p | 6.95p | 5.50p | 6.00p | 80969 |
| 16/04/2020 | 5.50p | 5.50p | 4.15p | 5.50p | 25000 |
| 15/04/2020 | 5.50p | 5.50p | 4.50p | 5.50p | 20730 |
| 14/04/2020 | 4.50p | 7.00p | 4.50p | 5.50p | 168138 |
| 09/04/2020 | 4.00p | 5.40p | 4.00p | 4.50p | 41500 |
| 08/04/2020 | 4.00p | 4.90p | 4.00p | 4.00p | 40040 |
| 07/04/2020 | 4.00p | 4.75p | 4.00p | 4.00p | 1842 |
| 06/04/2020 | 4.00p | 4.75p | 4.00p | 4.00p | 5000 |
| 03/04/2020 | 4.50p | 5.00p | 3.15p | 4.00p | 378066 |
| 02/04/2020 | 4.50p | 4.90p | 3.55p | 4.50p | 155082 |
| 01/04/2020 | 4.25p | 4.50p | 4.00p | 4.50p | 0 |
| 31/03/2020 | 4.00p | 5.00p | 4.00p | 4.00p | 49681 |
| 30/03/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/03/2020 | 4.00p | 5.00p | 4.00p | 4.00p | 5001 |
| 26/03/2020 | 3.50p | 5.00p | 3.50p | 4.00p | 5380 |
| 25/03/2020 | 3.50p | 4.45p | 3.50p | 3.50p | 29000 |
| 24/03/2020 | 3.50p | 4.45p | 2.35p | 3.50p | 17710 |
| 23/03/2020 | 5.00p | 5.00p | 3.00p | 3.50p | 37513 |
| 20/03/2020 | 5.00p | 5.78p | 4.17p | 5.00p | 116190 |
| 19/03/2020 | 3.00p | 7.90p | 3.00p | 5.00p | 307265 |
| 18/03/2020 | 7.00p | 7.00p | 2.01p | 2.50p | 200058 |
| 17/03/2020 | 8.50p | 8.50p | 7.00p | 7.00p | 16110 |
| 16/03/2020 | 9.50p | 9.50p | 8.00p | 8.50p | 5000 |
| 13/03/2020 | 10.00p | 10.00p | 8.00p | 9.50p | 22500 |
| 12/03/2020 | 10.00p | 10.00p | 9.00p | 10.00p | 16742 |
| 11/03/2020 | 12.50p | 12.50p | 11.00p | 11.50p | 8194 |
| 10/03/2020 | 13.00p | 13.00p | 12.50p | 12.50p | 46820 |
| 09/03/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/03/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/03/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/03/2020 | 14.00p | 14.00p | 12.25p | 13.00p | 8164 |
| 03/03/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/03/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/02/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 25/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/02/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/02/2020 | 14.00p | 14.00p | 13.75p | 14.00p | 4670 |
| 14/02/2020 | 14.00p | 14.98p | 14.00p | 14.00p | 33750 |
| 13/02/2020 | 15.00p | 15.00p | 12.75p | 14.00p | 45422 |
| 12/02/2020 | 15.00p | 15.00p | 14.00p | 15.00p | 292 |
| 11/02/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/02/2020 | 15.00p | 15.40p | 15.00p | 15.00p | 39808 |
| 07/02/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/02/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/02/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/02/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/02/2020 | 15.00p | 15.75p | 14.00p | 15.00p | 9776 |
| 31/01/2020 | 16.00p | 16.50p | 16.00p | 16.00p | 2764 |
| 30/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/01/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 278 |
| 27/01/2020 | 17.00p | 17.00p | 16.00p | 16.50p | 10536 |
| 24/01/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 24147 |
| 23/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/01/2020 | 18.00p | 18.00p | 17.00p | 17.00p | 10000 |
| 13/01/2020 | 18.00p | 18.00p | 17.00p | 18.00p | 5000 |
| 10/01/2020 | 18.00p | 18.00p | 17.85p | 18.00p | 34334 |
| 09/01/2020 | 18.00p | 18.00p | 17.00p | 18.00p | 455 |
| 08/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/01/2020 | 18.00p | 18.00p | 17.00p | 18.00p | 8866 |
| 31/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/12/2019 | 18.00p | 18.00p | 17.90p | 18.00p | 2500 |
| 23/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
*Close Price adjusted for both dividends and splits