Arden Partners (ARDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/05/2018 39.50p 39.50p 39.50p 39.50p 25000
24/05/2018 35.00p 39.50p 34.51p 39.50p 64297
23/05/2018 38.50p 38.50p 38.50p 38.50p 0
22/05/2018 38.50p 39.00p 38.30p 38.50p 5315
21/05/2018 40.50p 40.50p 38.50p 38.50p 19263
18/05/2018 40.50p 40.50p 40.50p 40.50p 0
17/05/2018 40.50p 40.50p 40.50p 40.50p 0
16/05/2018 41.50p 41.50p 40.00p 40.50p 1000
15/05/2018 41.50p 43.00p 40.00p 41.50p 12200
14/05/2018 41.50p 41.50p 41.50p 41.50p 0
11/05/2018 41.50p 43.00p 40.27p 41.50p 14046
10/05/2018 40.00p 40.00p 40.00p 40.00p 0
09/05/2018 40.00p 40.00p 40.00p 40.00p 0
08/05/2018 40.00p 40.00p 39.30p 40.00p 4378
04/05/2018 39.50p 40.00p 39.50p 40.00p 4237
03/05/2018 40.00p 40.00p 39.50p 39.50p 0
02/05/2018 41.50p 41.50p 40.00p 40.00p 20000
01/05/2018 43.50p 43.50p 41.50p 41.50p 55126
30/04/2018 43.50p 43.50p 43.50p 43.50p 0
27/04/2018 44.00p 44.00p 43.00p 43.50p 14750
26/04/2018 44.00p 44.00p 44.00p 44.00p 0
25/04/2018 44.00p 44.00p 43.13p 44.00p 1250
24/04/2018 44.00p 44.00p 44.00p 44.00p 0
23/04/2018 44.00p 45.00p 44.00p 44.00p 333
20/04/2018 44.00p 45.00p 44.00p 44.00p 273
19/04/2018 44.00p 44.00p 44.00p 44.00p 0
18/04/2018 44.00p 44.00p 43.13p 44.00p 9500
17/04/2018 44.00p 44.00p 44.00p 44.00p 37500
16/04/2018 43.50p 45.00p 43.50p 44.00p 7500
13/04/2018 43.50p 43.50p 43.50p 43.50p 0
12/04/2018 43.50p 43.50p 43.50p 43.50p 15000
11/04/2018 43.50p 44.40p 43.50p 43.50p 57
10/04/2018 43.50p 43.50p 42.00p 43.50p 5000
09/04/2018 44.50p 44.50p 43.50p 43.50p 35000
06/04/2018 44.50p 44.50p 44.50p 44.50p 0
05/04/2018 44.50p 44.75p 44.50p 44.50p 424
04/04/2018 45.50p 45.50p 45.50p 45.50p 0
03/04/2018 45.50p 45.50p 45.50p 45.50p 0
29/03/2018 46.00p 46.25p 45.00p 45.50p 2690
28/03/2018 48.00p 48.00p 45.00p 46.00p 30208
27/03/2018 48.00p 48.00p 46.11p 48.00p 5000
26/03/2018 48.00p 49.25p 48.00p 48.00p 39
23/03/2018 48.00p 49.35p 48.00p 48.00p 510
22/03/2018 49.00p 49.35p 48.00p 48.00p 219
21/03/2018 50.00p 50.00p 48.10p 49.00p 5000
20/03/2018 50.00p 50.00p 48.18p 50.00p 10000
19/03/2018 50.00p 50.00p 50.00p 50.00p 0
16/03/2018 50.00p 50.00p 50.00p 50.00p 0
15/03/2018 50.00p 50.00p 50.00p 50.00p 0
14/03/2018 50.00p 50.00p 50.00p 50.00p 0
13/03/2018 50.00p 50.00p 50.00p 50.00p 0
12/03/2018 50.00p 50.00p 50.00p 50.00p 0
09/03/2018 50.00p 50.00p 50.00p 50.00p 0
08/03/2018 50.00p 50.00p 50.00p 50.00p 2000
07/03/2018 50.00p 50.00p 50.00p 50.00p 0
06/03/2018 50.00p 50.00p 48.50p 50.00p 14197
05/03/2018 50.00p 50.10p 49.00p 50.00p 10963
02/03/2018 50.00p 50.00p 50.00p 50.00p 0
01/03/2018 50.00p 50.10p 50.00p 50.00p 513
28/02/2018 50.00p 51.00p 50.00p 51.00p 14187
27/02/2018 49.00p 50.00p 48.50p 50.00p 26005
26/02/2018 49.00p 49.75p 49.00p 49.00p 2440
23/02/2018 49.00p 49.00p 49.00p 49.00p 1048
22/02/2018 49.00p 49.00p 49.00p 49.00p 7500
21/02/2018 47.00p 50.00p 47.00p 49.00p 22175
20/02/2018 46.50p 47.00p 46.50p 47.00p 0
19/02/2018 46.50p 46.50p 46.50p 46.50p 0
16/02/2018 46.50p 46.50p 46.50p 46.50p 0
15/02/2018 45.50p 48.00p 45.50p 46.50p 20000
14/02/2018 45.50p 45.50p 45.50p 45.50p 0
13/02/2018 45.50p 45.50p 45.50p 45.50p 30000
12/02/2018 44.00p 46.45p 44.00p 45.50p 5002
09/02/2018 45.50p 45.50p 44.00p 44.00p 15000
08/02/2018 45.00p 45.50p 43.35p 45.50p 2500
07/02/2018 45.00p 45.00p 45.00p 45.00p 0
06/02/2018 45.00p 46.90p 43.33p 45.00p 8028
05/02/2018 46.50p 46.50p 45.10p 46.50p 8771
02/02/2018 47.00p 47.75p 46.50p 46.50p 550
01/02/2018 49.00p 49.00p 46.00p 47.00p 13094
31/01/2018 49.00p 49.70p 48.00p 49.00p 2509
30/01/2018 49.00p 49.70p 48.00p 49.00p 7200
29/01/2018 51.00p 51.90p 49.00p 50.00p 8882
26/01/2018 44.00p 51.35p 43.30p 51.00p 139097
25/01/2018 44.50p 44.50p 43.00p 44.00p 21494
24/01/2018 46.00p 46.00p 44.50p 44.50p 12031
23/01/2018 49.00p 49.00p 45.00p 46.00p 64260
22/01/2018 51.50p 51.50p 48.00p 49.00p 20000
19/01/2018 51.50p 51.50p 51.50p 51.50p 0
18/01/2018 52.50p 52.50p 50.00p 51.50p 29609
17/01/2018 52.50p 53.00p 52.50p 52.50p 1182
16/01/2018 56.50p 56.50p 52.00p 52.50p 55071
15/01/2018 53.50p 53.50p 52.50p 52.50p 35000
12/01/2018 53.50p 53.50p 53.50p 53.50p 0
11/01/2018 53.50p 54.00p 53.50p 53.50p 2750
10/01/2018 53.50p 53.50p 53.50p 53.50p 0
09/01/2018 53.50p 53.50p 53.50p 53.50p 14000
08/01/2018 53.50p 53.50p 53.50p 53.50p 0
05/01/2018 53.50p 53.50p 53.50p 53.50p 0
04/01/2018 53.50p 53.50p 53.50p 53.50p 0
03/01/2018 53.50p 54.00p 53.50p 53.50p 2500
02/01/2018 53.50p 53.50p 53.50p 53.50p 0
29/12/2017 53.50p 53.50p 53.50p 53.50p 0
28/12/2017 53.50p 53.50p 52.55p 53.50p 2245
27/12/2017 53.50p 53.50p 52.60p 53.50p 5779
22/12/2017 53.50p 53.50p 53.50p 53.50p 0
21/12/2017 53.50p 53.50p 53.50p 53.50p 0
20/12/2017 53.50p 53.50p 53.50p 53.50p 0
19/12/2017 53.50p 54.01p 53.50p 53.50p 10000
18/12/2017 53.50p 53.50p 52.55p 53.50p 500
15/12/2017 53.50p 53.50p 53.50p 53.50p 0
14/12/2017 53.50p 53.50p 53.50p 53.50p 0
13/12/2017 53.50p 53.50p 53.50p 53.50p 0
12/12/2017 53.50p 53.50p 52.55p 53.50p 8363
11/12/2017 53.50p 53.50p 53.50p 53.50p 0
08/12/2017 53.50p 53.50p 53.50p 53.50p 0
07/12/2017 53.50p 53.50p 53.50p 53.50p 0
06/12/2017 53.50p 53.50p 53.50p 53.50p 0
05/12/2017 53.50p 54.70p 53.00p 53.50p 25000
04/12/2017 53.50p 54.35p 52.00p 53.50p 258183
01/12/2017 53.50p 53.50p 53.50p 53.50p 50000
30/11/2017 53.50p 55.00p 52.00p 53.50p 108445
29/11/2017 53.50p 53.50p 53.50p 53.50p 0
28/11/2017 53.50p 53.50p 53.50p 53.50p 0
27/11/2017 53.50p 55.00p 53.50p 53.50p 3612
24/11/2017 54.00p 54.00p 53.50p 53.50p 64000
23/11/2017 52.50p 54.00p 52.50p 54.00p 32152
22/11/2017 51.00p 52.95p 51.00p 52.50p 6889
21/11/2017 51.00p 51.00p 51.00p 51.00p 0
20/11/2017 51.00p 52.50p 51.00p 51.00p 0
17/11/2017 51.00p 52.00p 51.00p 51.00p 6682
16/11/2017 51.00p 51.00p 51.00p 51.00p 0
15/11/2017 51.00p 51.00p 51.00p 51.00p 0
14/11/2017 51.00p 51.00p 51.00p 51.00p 0
13/11/2017 51.00p 51.00p 51.00p 51.00p 0
10/11/2017 51.50p 52.00p 51.00p 51.00p 5000
09/11/2017 51.50p 51.50p 50.50p 51.50p 125000
08/11/2017 51.00p 52.00p 51.00p 51.50p 10000
07/11/2017 51.00p 51.50p 51.00p 51.00p 0
06/11/2017 51.00p 51.00p 51.00p 51.00p 0
03/11/2017 51.00p 51.50p 51.00p 51.00p 0
02/11/2017 51.00p 52.50p 51.00p 51.00p 0
01/11/2017 51.00p 51.00p 51.00p 51.00p 225000
31/10/2017 51.00p 51.00p 51.00p 51.00p 0
30/10/2017 51.50p 51.50p 51.00p 51.00p 0
27/10/2017 51.50p 52.00p 51.00p 51.00p 15000
26/10/2017 51.00p 52.00p 51.00p 51.50p 26003
25/10/2017 51.50p 53.00p 50.25p 51.00p 153018
24/10/2017 50.50p 53.00p 50.50p 51.50p 55136
23/10/2017 50.50p 51.71p 49.11p 50.50p 20000
20/10/2017 52.00p 52.00p 49.15p 50.50p 23061
19/10/2017 52.00p 52.00p 51.50p 52.00p 0
18/10/2017 52.00p 52.00p 50.11p 52.00p 7558
17/10/2017 52.00p 52.00p 52.00p 52.00p 0
16/10/2017 52.00p 52.00p 50.11p 52.00p 1139
13/10/2017 52.00p 52.00p 52.00p 52.00p 2198
12/10/2017 52.00p 52.00p 52.00p 52.00p 45000
11/10/2017 51.00p 52.00p 51.00p 52.00p 28500
10/10/2017 51.00p 52.00p 51.00p 51.00p 104000
09/10/2017 51.50p 51.50p 51.00p 51.00p 60000
06/10/2017 51.00p 52.50p 51.50p 51.50p 0
05/10/2017 51.50p 51.50p 51.50p 51.50p 0
04/10/2017 51.50p 51.50p 51.50p 51.50p 11500
03/10/2017 51.00p 51.50p 51.00p 51.50p 18013
02/10/2017 51.00p 51.50p 51.00p 51.00p 1475
29/09/2017 51.00p 51.00p 51.00p 51.00p 2500
28/09/2017 51.00p 51.00p 51.00p 51.00p 176900
27/09/2017 51.00p 51.00p 51.00p 51.00p 36003
26/09/2017 46.50p 51.00p 46.50p 51.00p 15896
25/09/2017 46.50p 46.50p 46.50p 46.50p 5000
22/09/2017 45.50p 46.50p 45.50p 46.50p 347974
21/09/2017 44.50p 45.50p 44.50p 45.50p 101750
20/09/2017 43.50p 44.50p 43.00p 44.50p 160000
19/09/2017 43.00p 43.00p 43.00p 43.00p 435000
18/09/2017 43.00p 43.00p 43.00p 43.00p 0
15/09/2017 43.00p 43.00p 43.00p 43.00p 0
14/09/2017 43.00p 43.00p 43.00p 43.00p 0
13/09/2017 43.00p 43.00p 43.00p 43.00p 0
12/09/2017 43.00p 43.00p 43.00p 43.00p 578
11/09/2017 43.00p 43.00p 43.00p 43.00p 0
08/09/2017 43.00p 43.00p 43.00p 43.00p 0
07/09/2017 43.00p 43.00p 43.00p 43.00p 2500
06/09/2017 43.00p 43.00p 43.00p 43.00p 0
05/09/2017 43.00p 43.50p 43.00p 43.00p 0
04/09/2017 43.00p 43.00p 43.00p 43.00p 530
01/09/2017 43.00p 43.00p 43.00p 43.00p 0
31/08/2017 43.00p 43.00p 43.00p 43.00p 0
30/08/2017 43.00p 43.00p 43.00p 43.00p 0
29/08/2017 43.00p 43.00p 43.00p 43.00p 750
25/08/2017 43.50p 43.50p 43.00p 43.00p 15861
24/08/2017 43.50p 43.50p 43.50p 43.50p 0
23/08/2017 43.50p 43.50p 43.50p 43.50p 0
22/08/2017 43.50p 43.50p 43.50p 43.50p 0
21/08/2017 43.50p 43.50p 43.50p 43.50p 0
18/08/2017 43.50p 43.50p 43.50p 43.50p 0
17/08/2017 43.50p 43.50p 43.50p 43.50p 0
16/08/2017 44.00p 44.00p 43.50p 43.50p 10000
15/08/2017 44.00p 44.00p 44.00p 44.00p 0
14/08/2017 42.50p 44.00p 42.50p 44.00p 55000
11/08/2017 42.50p 42.50p 42.50p 42.50p 0
10/08/2017 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits