Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arden Partners Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 7.00 7.00 6.80 6.50 294,775
Jul 9, 2020 0.00 0.00 0.00 6.50 0
Jul 8, 2020 6.25 6.25 6.25 6.50 158,000
Jul 7, 2020 6.88 6.88 6.00 6.50 35,828
Jul 6, 2020 6.10 0.00 0.00 7.00 0
Jul 3, 2020 6.10 6.10 6.10 7.00 2,604
Jul 2, 2020 0.00 0.00 0.00 7.00 0
Jul 1, 2020 6.40 6.40 6.00 7.00 121,290
Jun 30, 2020 6.10 6.10 6.10 7.00 399
Jun 29, 2020 7.00 7.00 7.00 7.00 155,000
Jun 26, 2020 6.40 6.40 6.40 7.00 120,000
Jun 25, 2020 6.32 6.32 6.32 7.00 101,286
Jun 24, 2020 7.10 7.90 7.10 7.00 54,500
Jun 23, 2020 0.00 0.00 0.00 7.50 0
Jun 22, 2020 0.00 0.00 0.00 7.50 0
Jun 19, 2020 0.00 0.00 0.00 7.50 0
Jun 18, 2020 7.10 7.10 7.10 7.50 4,166
Jun 17, 2020 0.00 0.00 0.00 7.50 0
Jun 16, 2020 7.00 8.00 7.00 7.50 95,079
Jun 15, 2020 8.45 8.45 8.45 8.00 4,012
Jun 12, 2020 0.00 0.00 0.00 8.00 0
Jun 11, 2020 7.00 7.00 7.00 8.00 106
Jun 10, 2020 8.60 8.60 7.00 8.00 1,334,296
Jun 9, 2020 7.00 7.00 7.00 8.00 6,985
Jun 8, 2020 7.00 7.00 7.00 8.00 20,500
Jun 5, 2020 8.70 8.70 6.65 8.50 19,175
Jun 4, 2020 0.00 0.00 0.00 8.50 0
Jun 3, 2020 7.00 7.00 7.00 8.50 25,000
Jun 2, 2020 7.00 8.99 7.00 8.50 13,500
Jun 1, 2020 7.50 9.375 7.12 8.50 38,424
May 29, 2020 8.00 8.925 8.00 8.50 59,873
May 28, 2020 7.96 8.00 7.00 7.50 60,104
May 27, 2020 6.325 7.46 6.10 7.00 264,851
May 26, 2020 4.06 6.35 4.06 5.50 585,415
May 25, 2020 4.06 0.00 0.00 5.00 0
May 22, 2020 4.06 5.40 4.00 5.00 164,274
May 21, 2020 4.99 5.90 4.55 5.00 145,779
May 20, 2020 5.00 5.00 5.00 5.00 605,920
May 19, 2020 4.98 4.98 4.98 4.00 50,000
May 18, 2020 4.90 4.98 4.90 4.00 102,228
May 15, 2020 5.00 5.00 3.99 4.00 348,482
May 14, 2020 6.00 6.00 5.50 5.75 80,827
May 13, 2020 0.00 0.00 0.00 6.75 0
May 12, 2020 8.00 8.00 8.00 6.75 4,000
May 11, 2020 7.00 7.00 7.00 6.75 72,862
May 8, 2020 0.00 0.00 0.00 6.00 0
May 7, 2020 0.00 0.00 0.00 6.00 0
May 6, 2020 0.00 0.00 0.00 6.00 0
May 5, 2020 5.36 5.36 5.36 6.00 5,510
May 4, 2020 5.30 6.88 5.30 6.00 49,021
Showing 1 to 50 of 260