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 |
|---|---|---|---|---|---|
| 24/10/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 21/10/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 20/10/2016 | 32.50p | 32.50p | 31.00p | 32.50p | 1000 |
| 19/10/2016 | 32.50p | 32.50p | 31.00p | 32.50p | 4750 |
| 18/10/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 17/10/2016 | 32.50p | 34.00p | 32.50p | 32.50p | 229 |
| 14/10/2016 | 33.00p | 33.00p | 32.12p | 32.50p | 7500 |
| 13/10/2016 | 31.50p | 31.70p | 30.05p | 31.50p | 70000 |
| 12/10/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 11/10/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 10/10/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 07/10/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/10/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 05/10/2016 | 31.50p | 31.50p | 30.05p | 31.50p | 10000 |
| 04/10/2016 | 30.00p | 32.00p | 30.00p | 31.50p | 16923 |
| 03/10/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/09/2016 | 29.50p | 30.70p | 29.50p | 30.00p | 17500 |
| 29/09/2016 | 29.50p | 30.70p | 29.50p | 29.50p | 10000 |
| 28/09/2016 | 30.50p | 30.50p | 28.50p | 29.50p | 5000 |
| 27/09/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/09/2016 | 30.50p | 31.22p | 29.45p | 30.50p | 10000 |
| 23/09/2016 | 30.50p | 30.50p | 29.00p | 30.50p | 833 |
| 22/09/2016 | 30.50p | 31.40p | 29.00p | 30.50p | 11804 |
| 21/09/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/09/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/09/2016 | 30.50p | 31.50p | 30.50p | 30.50p | 2076 |
| 16/09/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/09/2016 | 28.50p | 30.50p | 27.60p | 30.50p | 68687 |
| 14/09/2016 | 28.50p | 30.00p | 28.50p | 28.50p | 5000 |
| 13/09/2016 | 26.50p | 30.00p | 26.00p | 28.50p | 25684 |
| 12/09/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/09/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/09/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/09/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/09/2016 | 26.00p | 27.00p | 26.00p | 26.50p | 7000 |
| 05/09/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/09/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 01/09/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/08/2016 | 25.50p | 27.00p | 25.50p | 26.00p | 8750 |
| 30/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/08/2016 | 25.50p | 27.00p | 25.50p | 25.50p | 11500 |
| 23/08/2016 | 24.50p | 26.00p | 24.50p | 25.50p | 7500 |
| 22/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/08/2016 | 24.50p | 24.50p | 23.00p | 24.50p | 18000 |
| 18/08/2016 | 24.50p | 24.50p | 23.10p | 24.50p | 500 |
| 17/08/2016 | 25.50p | 25.50p | 22.00p | 24.50p | 70000 |
| 16/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/08/2016 | 25.50p | 26.00p | 25.50p | 25.50p | 185 |
| 12/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/08/2016 | 25.50p | 26.00p | 25.50p | 25.50p | 5369 |
| 09/08/2016 | 25.50p | 25.50p | 24.00p | 25.50p | 3558 |
| 08/08/2016 | 26.00p | 26.50p | 25.00p | 25.50p | 16841 |
| 05/08/2016 | 24.50p | 26.00p | 24.50p | 26.00p | 0 |
| 04/08/2016 | 24.50p | 26.00p | 24.50p | 24.50p | 1142 |
| 03/08/2016 | 24.50p | 24.50p | 23.10p | 24.50p | 235 |
| 02/08/2016 | 23.00p | 25.00p | 23.00p | 24.50p | 8500 |
| 01/08/2016 | 22.50p | 23.00p | 18.45p | 22.50p | 125000 |
| 29/07/2016 | 24.00p | 24.00p | 22.01p | 22.50p | 27366 |
| 28/07/2016 | 25.50p | 25.50p | 23.00p | 24.00p | 20000 |
| 27/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/07/2016 | 24.50p | 24.50p | 23.50p | 24.50p | 1016 |
| 21/07/2016 | 24.50p | 26.00p | 23.50p | 24.50p | 91656 |
| 20/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/07/2016 | 25.50p | 26.00p | 24.50p | 24.50p | 20000 |
| 08/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/07/2016 | 25.50p | 27.50p | 25.50p | 25.50p | 0 |
| 06/07/2016 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 05/07/2016 | 23.50p | 26.00p | 23.50p | 25.00p | 41187 |
| 04/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/06/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/06/2016 | 24.00p | 24.00p | 23.00p | 23.50p | 5000 |
| 28/06/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/06/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/06/2016 | 20.50p | 24.50p | 20.50p | 24.00p | 0 |
| 23/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/06/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 92 |
| 21/06/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 2241 |
| 20/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/06/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/06/2016 | 26.00p | 26.00p | 24.00p | 24.50p | 1300 |
| 08/06/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/06/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/06/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 750 |
| 03/06/2016 | 26.50p | 26.50p | 24.00p | 26.00p | 4401 |
| 02/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/05/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 1085 |
| 27/05/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 1167 |
| 26/05/2016 | 26.50p | 26.50p | 25.03p | 26.50p | 1826 |
| 25/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/05/2016 | 26.50p | 27.00p | 25.45p | 26.50p | 51500 |
| 20/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/05/2016 | 25.50p | 27.00p | 25.50p | 26.50p | 2500 |
| 16/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/05/2016 | 25.50p | 25.50p | 24.00p | 25.50p | 10000 |
| 06/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/05/2016 | 25.50p | 25.50p | 24.00p | 25.50p | 329 |
| 03/05/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/04/2016 | 25.50p | 25.50p | 24.00p | 25.50p | 1980 |
| 28/04/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/04/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/04/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/04/2016 | 26.00p | 26.00p | 24.50p | 25.50p | 116222 |
| 22/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/04/2016 | 25.50p | 26.00p | 24.03p | 26.00p | 36147 |
| 18/04/2016 | 25.50p | 25.50p | 24.00p | 25.50p | 16596 |
| 15/04/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/04/2016 | 24.50p | 26.00p | 24.50p | 25.50p | 15000 |
| 13/04/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 1780 |
| 12/04/2016 | 27.00p | 27.00p | 24.01p | 24.50p | 15968 |
| 11/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/04/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 778 |
| 06/04/2016 | 29.00p | 29.00p | 27.00p | 27.00p | 2000 |
| 05/04/2016 | 30.00p | 30.00p | 29.00p | 29.00p | 0 |
| 04/04/2016 | 30.00p | 30.50p | 28.00p | 30.00p | 1777 |
| 01/04/2016 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 31/03/2016 | 30.00p | 30.00p | 28.00p | 30.00p | 1348 |
| 30/03/2016 | 31.00p | 31.00p | 28.10p | 30.00p | 5000 |
| 29/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 22/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 21/03/2016 | 31.00p | 31.00p | 29.00p | 31.00p | 2500 |
| 18/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 17/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 15/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 14/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 11/03/2016 | 31.00p | 31.00p | 29.00p | 31.00p | 2000 |
| 10/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 09/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 08/03/2016 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 07/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 04/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/03/2016 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 02/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 01/03/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 29/02/2016 | 31.00p | 31.00p | 29.00p | 31.00p | 2000 |
| 26/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 25/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 22/02/2016 | 31.00p | 31.00p | 29.00p | 31.00p | 6000 |
| 19/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 17/02/2016 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 16/02/2016 | 32.00p | 32.00p | 31.00p | 31.00p | 0 |
| 15/02/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 12/02/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 11/02/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 10/02/2016 | 29.50p | 32.00p | 29.50p | 32.00p | 55000 |
| 09/02/2016 | 27.50p | 29.71p | 27.50p | 28.50p | 5000 |
| 08/02/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/02/2016 | 27.00p | 28.50p | 27.00p | 27.50p | 1777 |
| 04/02/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/02/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/02/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 01/02/2016 | 27.00p | 28.00p | 26.55p | 27.00p | 12724 |
| 29/01/2016 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
| 28/01/2016 | 25.50p | 26.50p | 25.50p | 26.50p | 25000 |
| 27/01/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 26/01/2016 | 26.00p | 27.50p | 26.00p | 26.00p | 0 |
| 25/01/2016 | 26.00p | 27.50p | 26.00p | 26.00p | 0 |
| 22/01/2016 | 25.50p | 26.00p | 25.50p | 26.00p | 13618 |
| 21/01/2016 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 20/01/2016 | 27.50p | 27.50p | 26.00p | 26.00p | 1000 |
| 19/01/2016 | 29.50p | 29.50p | 26.10p | 27.50p | 10279 |
| 18/01/2016 | 29.50p | 29.50p | 28.00p | 29.50p | 5000 |
| 15/01/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 14/01/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 13/01/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 12/01/2016 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
*Close Price adjusted for both dividends and splits