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 |
|---|---|---|---|---|---|
| 20/12/2019 | 18.00p | 18.00p | 17.85p | 18.00p | 269 |
| 19/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/12/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 5263 |
| 17/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/12/2019 | 18.00p | 18.00p | 17.50p | 18.00p | 10000 |
| 11/12/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 8000 |
| 10/12/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 4000 |
| 09/12/2019 | 18.00p | 18.00p | 17.95p | 18.00p | 278 |
| 06/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/12/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 5000 |
| 03/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/11/2019 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 27/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 5555 |
| 25/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/11/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 2944 |
| 15/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/11/2019 | 18.00p | 18.00p | 17.50p | 18.00p | 10000 |
| 13/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 89428 |
| 08/11/2019 | 17.50p | 18.00p | 17.00p | 18.00p | 10000 |
| 07/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/11/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 2000 |
| 05/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/11/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/10/2019 | 18.50p | 18.50p | 17.80p | 18.00p | 9832 |
| 29/10/2019 | 18.50p | 18.50p | 18.05p | 18.50p | 13293 |
| 28/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/10/2019 | 18.50p | 18.50p | 18.05p | 18.50p | 4843 |
| 22/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/10/2019 | 18.50p | 18.50p | 18.25p | 18.50p | 5000 |
| 09/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/10/2019 | 18.50p | 18.50p | 18.15p | 18.50p | 10000 |
| 07/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/10/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/10/2019 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 01/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/09/2019 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 20/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/09/2019 | 19.00p | 19.00p | 18.00p | 18.00p | 8263 |
| 18/09/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/09/2019 | 19.00p | 19.90p | 19.00p | 19.00p | 241 |
| 16/09/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/09/2019 | 18.00p | 19.00p | 18.00p | 19.00p | 14621 |
| 12/09/2019 | 17.50p | 18.90p | 17.50p | 18.00p | 10000 |
| 11/09/2019 | 17.50p | 18.00p | 17.20p | 17.50p | 7655 |
| 10/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 135317 |
| 09/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/09/2019 | 17.00p | 18.00p | 17.00p | 17.50p | 6645 |
| 05/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/09/2019 | 16.00p | 17.90p | 16.00p | 17.00p | 19358 |
| 30/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/08/2019 | 15.75p | 17.00p | 15.75p | 16.00p | 32000 |
| 28/08/2019 | 15.00p | 16.50p | 15.00p | 15.75p | 1705000 |
| 27/08/2019 | 15.00p | 15.75p | 15.00p | 15.00p | 4843 |
| 23/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/08/2019 | 15.00p | 16.00p | 14.11p | 15.00p | 1749522 |
| 20/08/2019 | 16.00p | 16.00p | 15.00p | 15.00p | 26000 |
| 19/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 19440 |
| 09/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/08/2019 | 16.00p | 16.00p | 15.10p | 16.00p | 30000 |
| 07/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/08/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 25000 |
| 05/08/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/08/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/08/2019 | 16.50p | 16.50p | 16.16p | 16.50p | 2000 |
| 31/07/2019 | 16.50p | 17.00p | 16.25p | 16.50p | 817210 |
| 30/07/2019 | 15.50p | 17.00p | 15.50p | 16.50p | 509459 |
| 29/07/2019 | 16.00p | 16.00p | 15.00p | 15.50p | 20000 |
| 26/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/07/2019 | 16.50p | 16.50p | 15.00p | 16.00p | 132500 |
| 24/07/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/07/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 171517 |
| 22/07/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 15000 |
| 19/07/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/07/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/07/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/07/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/07/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 1000 |
| 12/07/2019 | 18.00p | 18.00p | 16.00p | 17.00p | 25000 |
| 11/07/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/07/2019 | 16.00p | 18.50p | 16.00p | 18.00p | 60482 |
| 09/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 120000 |
| 08/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 2633 |
| 05/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 2000 |
| 03/07/2019 | 15.50p | 16.00p | 15.50p | 16.00p | 6142 |
| 02/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/07/2019 | 15.00p | 18.00p | 15.00p | 15.50p | 60000 |
| 28/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/06/2019 | 16.00p | 16.00p | 14.00p | 15.00p | 100869 |
| 24/06/2019 | 17.50p | 17.50p | 15.00p | 16.00p | 13000 |
| 21/06/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/06/2019 | 20.00p | 20.00p | 17.00p | 17.50p | 43000 |
| 19/06/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/06/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/06/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/06/2019 | 20.00p | 20.00p | 19.01p | 20.00p | 4100 |
| 13/06/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/06/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/06/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/06/2019 | 19.50p | 20.00p | 19.50p | 20.00p | 2500 |
| 07/06/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/06/2019 | 18.50p | 20.75p | 18.50p | 19.50p | 20000 |
| 05/06/2019 | 18.50p | 18.90p | 18.50p | 18.50p | 12000 |
| 04/06/2019 | 22.50p | 22.50p | 18.10p | 18.50p | 32000 |
| 03/06/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/05/2019 | 23.00p | 23.00p | 21.00p | 22.50p | 6000 |
| 29/05/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 4162 |
| 28/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/05/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 50000 |
| 13/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/05/2019 | 23.00p | 24.00p | 23.00p | 23.00p | 10000 |
| 09/05/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 2500 |
| 08/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/05/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/05/2019 | 23.50p | 23.50p | 22.00p | 23.00p | 10000 |
| 02/05/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/05/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/04/2019 | 23.50p | 23.50p | 22.80p | 23.50p | 51500 |
| 26/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/04/2019 | 25.50p | 25.50p | 23.50p | 23.50p | 2811 |
| 24/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/04/2019 | 25.50p | 25.75p | 25.50p | 25.50p | 149 |
| 10/04/2019 | 25.50p | 25.75p | 25.50p | 25.50p | 10000 |
| 09/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/04/2019 | 25.50p | 25.50p | 24.00p | 25.50p | 1977 |
| 05/04/2019 | 25.50p | 25.50p | 24.00p | 25.50p | 144000 |
| 04/04/2019 | 25.50p | 25.50p | 24.50p | 25.50p | 0 |
| 03/04/2019 | 25.50p | 25.50p | 24.50p | 24.50p | 0 |
| 02/04/2019 | 25.50p | 25.50p | 24.00p | 25.50p | 20000 |
| 01/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 120000 |
| 29/03/2019 | 25.50p | 25.95p | 25.50p | 25.50p | 76 |
| 28/03/2019 | 25.50p | 26.00p | 25.50p | 25.50p | 945 |
| 27/03/2019 | 25.50p | 26.00p | 25.50p | 25.50p | 352 |
| 26/03/2019 | 25.50p | 25.50p | 24.00p | 25.50p | 4934 |
| 25/03/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/03/2019 | 25.50p | 25.50p | 24.50p | 25.50p | 6000 |
| 21/03/2019 | 25.50p | 25.50p | 24.50p | 25.50p | 836 |
| 20/03/2019 | 26.00p | 26.45p | 25.50p | 25.50p | 1000 |
| 19/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 8164 |
| 15/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/03/2019 | 26.50p | 26.90p | 26.00p | 26.50p | 16500 |
*Close Price adjusted for both dividends and splits