livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Arden Partners - (ARDN) share price history


Arden Partners share priceARDN share price tradesARDN Fundamentals watchlistADD to watchlist
Arden Partners - (ARDN) share price history
Date Open High Low Close Volume
07/08/2020 8.13 8.13 8.13 8.13 33,523
06/08/2020 9.00 9.45 8.00 9.00 56,654
05/08/2020 9.00 9.45 8.00 9.00 56,654
04/08/2020 9.33 9.33 9.33 9.33 943
03/08/2020 8.55 9.98 8.10 9.00 129,165
31/07/2020 8.50 9.00 8.01 9.00 97,474
30/07/2020 6.82 6.82 6.82 6.82 1,500
29/07/2020 6.65 8.00 6.65 7.50 58,408
28/07/2020 8.00 8.00 8.00 8.00 1,143
27/07/2020 6.00 6.00 6.00 6.00 3,561
24/07/2020 6.00 6.00 6.00 6.00 3,561
23/07/2020 6.00 6.00 6.00 6.00 12,750
22/07/2020 6.00 6.00 6.00 6.00 12,750
21/07/2020 6.22 6.22 6.22 6.22 36,061
20/07/2020 6.20 6.20 6.20 6.20 115,000
17/07/2020 6.20 6.20 6.20 6.20 115,000
16/07/2020 6.95 6.95 6.95 6.95 4,251
15/07/2020 6.78 6.78 6.78 6.78 70,472
14/07/2020 6.20 6.20 6.12 6.20 250,000
13/07/2020 6.12 6.20 6.12 6.20 250,000
10/07/2020 7.00 7.00 6.80 6.80 113,485
09/07/2020 6.50 6.88 6.25 6.50 158,000
08/07/2020 6.50 6.88 6.25 6.50 158,000
07/07/2020 6.10 6.88 6.00 6.50 35,828
06/07/2020 6.10 6.10 6.10 6.10 2,604
03/07/2020 6.10 6.10 6.10 6.10 2,604
02/07/2020 6.40 6.40 6.00 6.40 121,290
01/07/2020 6.40 6.40 6.00 6.40 121,290
30/06/2020 6.10 6.10 6.10 6.10 399
29/06/2020 7.00 7.00 7.00 7.00 55,000

Arden Partners - (ARDN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z