ARDN.L Share History

ARDN.L Share Price history. The following table shows end-of-day data ARDN historical share prices for ARDN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ARDN.L
Share Price ARDN.L
Charts ARDN.L
Trades ARDN.L
History Compare
ARDN.L ARDN.L
Share News ARDN.L
RNS ARDN.L
Accounts

Date	Open	High	Low	Close	Volume
2022-04-28	15.50	15.50	15.50	15.50	0
2022-04-27	16.00	16.00	15.50	15.50	10,500
2022-04-26	16.00	16.00	16.00	16.00	2,478
2022-04-25	16.00	16.00	16.00	16.00	0
2022-04-22	16.00	16.00	16.00	16.00	0
2022-04-21	15.50	16.00	15.50	16.00	18,182
2022-04-20	15.50	15.50	15.50	15.50	0
2022-04-19	15.50	15.50	14.00	15.50	63,253
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	15.50	15.50	15.50	15.50	0
2022-04-13	15.50	15.50	15.50	15.50	0
2022-04-12	15.50	15.50	14.00	15.50	827
2022-04-11	15.50	15.50	15.50	15.50	20,478
2022-04-08	14.00	14.00	14.00	14.00	0
2022-04-07	16.00	16.00	14.00	14.50	113,105
2022-04-06	18.00	18.00	18.00	18.00	0
2022-04-05	16.50	18.00	16.50	18.00	100,000
2022-04-04	16.50	16.50	16.50	16.50	850
2022-04-01	16.50	16.50	16.50	16.50	0
2022-03-31	18.00	18.00	16.50	16.50	3,531
2022-03-30	18.00	18.00	18.00	18.00	0
2022-03-29	18.00	18.00	18.00	18.00	0
2022-03-28	18.00	18.00	18.00	18.00	0
2022-03-25	18.00	18.00	18.00	18.00	0
2022-03-24	18.00	18.00	18.00	18.00	0
2022-03-23	18.00	18.00	18.00	18.00	0
2022-03-22	17.50	18.00	17.50	18.00	100,000
2022-03-21	17.50	17.50	17.50	17.50	0
2022-03-18	17.50	17.50	17.50	17.50	0
2022-03-17	17.50	17.50	17.50	17.50	0
2022-03-16	17.50	17.50	17.50	17.50	0
2022-03-15	17.50	17.50	17.50	17.50	5,899
2022-03-14	17.50	17.50	17.50	17.50	0
2022-03-11	17.50	17.50	17.50	17.50	0
2022-03-10	17.50	17.50	17.50	17.50	0
2022-03-09	17.50	17.50	17.50	17.50	0
2022-03-08	17.50	17.50	16.00	17.50	650
2022-03-07	17.50	17.50	17.50	17.50	8,670
2022-03-04	17.50	17.50	17.50	17.50	0
2022-03-03	17.50	17.50	17.50	17.50	0
2022-03-02	17.50	17.50	17.50	17.50	0
2022-03-01	17.50	17.50	17.50	17.50	0
2022-02-28	17.50	17.50	17.50	17.50	0
2022-02-25	17.50	17.50	17.50	17.50	0
2022-02-24	17.50	17.50	17.50	17.50	0
2022-02-23	19.00	19.00	18.00	18.50	0
2022-02-22	19.50	19.50	19.00	19.00	21,819
2022-02-21	19.50	19.50	19.50	19.50	0
2022-02-18	19.50	19.50	19.00	19.50	0
2022-02-17	19.50	19.50	19.50	19.50	0
2022-02-16	19.50	19.50	19.50	19.50	0
2022-02-15	19.50	19.50	19.50	19.50	0
2022-02-14	19.50	19.50	19.50	19.50	0
2022-02-11	19.50	19.50	19.50	19.50	8,196
2022-02-10	19.50	19.50	19.50	19.50	0
2022-02-09	19.50	19.50	19.50	19.50	5,500
2022-02-08	20.00	20.00	19.50	20.00	25,000
2022-02-07	20.00	20.00	20.00	20.00	912
2022-02-04	20.00	20.00	20.00	20.00	0
2022-02-03	20.00	20.00	20.00	20.00	0
2022-02-02	20.00	20.00	20.00	20.00	12,000
2022-02-01	20.00	20.00	20.00	20.00	1,344
2022-01-31	20.00	20.00	20.00	20.00	0
2022-01-28	20.00	20.00	20.00	20.00	0
2022-01-27	20.00	20.00	20.00	20.00	0
2022-01-26	20.00	20.00	20.00	20.00	0
2022-01-25	20.00	20.00	20.00	20.00	0
2022-01-24	21.00	21.00	20.00	20.00	47,077
2022-01-21	21.00	21.00	21.00	21.00	0
2022-01-20	22.00	22.00	21.50	21.50	32,200
2022-01-19	22.00	22.00	22.00	22.00	2,000
2022-01-18	22.00	22.00	22.00	22.00	0
2022-01-17	22.00	22.00	22.00	22.00	0
2022-01-14	22.00	22.00	22.00	22.00	0
2022-01-13	22.00	22.00	22.00	22.00	0
2022-01-12	22.00	22.00	22.00	22.00	10,134
2022-01-11	22.00	22.00	22.00	22.00	449
2022-01-10	22.00	22.00	22.00	22.00	13,182
2022-01-07	22.00	22.00	22.00	22.00	6,000
2022-01-06	22.00	22.00	22.00	22.00	0
2022-01-05	22.00	22.00	22.00	22.00	14,250
2022-01-04	22.00	22.00	22.00	22.00	1
2022-01-03	22.00	22.00	22.00	22.00	0
2021-12-31	22.00	22.00	22.00	22.00	0
2021-12-30	22.00	22.00	22.00	22.00	0
2021-12-29	22.00	22.00	22.00	22.00	5,000
2021-12-28	22.00	22.00	22.00	22.00	0
2021-12-27	22.00	22.00	22.00	22.00	0
2021-12-24	22.00	22.00	22.00	22.00	8,000
2021-12-23	21.00	22.00	21.00	22.00	0
2021-12-22	21.00	21.00	21.00	21.00	32,258
2021-12-21	21.00	21.00	21.00	21.00	21,130
2021-12-20	22.00	22.00	21.00	21.00	18,157
2021-12-17	22.00	22.00	22.00	22.00	2,353
2021-12-16	24.00	24.00	22.00	22.00	105,431
2021-12-15	24.00	24.00	24.00	24.00	20,000
2021-12-14	24.00	24.00	24.00	24.00	1,986
2021-12-13	24.00	24.00	24.00	24.00	0
2021-12-10	25.00	25.00	24.00	24.00	12,694
2021-12-09	25.00	25.00	25.00	25.00	2,966
2021-12-08	25.00	25.00	25.00	25.00	0
2021-12-07	23.50	25.00	23.50	25.00	107,751
2021-12-06	23.50	23.50	23.50	23.50	0
2021-12-03	23.50	23.50	23.50	23.50	13,468
2021-12-02	23.50	23.50	23.50	23.50	8,220
2021-12-01	23.50	23.50	23.50	23.50	0
2021-11-30	23.50	23.50	23.50	23.50	50,000
2021-11-29	23.00	24.00	23.00	24.00	33,574
2021-11-26	23.00	23.00	22.00	23.00	398
2021-11-25	23.00	23.00	23.00	23.00	0
2021-11-24	23.00	23.00	23.00	23.00	0
2021-11-23	23.00	23.00	23.00	23.00	0
2021-11-22	23.00	23.00	23.00	23.00	0
2021-11-19	23.00	23.00	23.00	23.00	0
2021-11-18	23.00	23.00	23.00	23.00	0
2021-11-17	23.00	23.00	23.00	23.00	0
2021-11-16	23.00	23.00	23.00	23.00	0
2021-11-15	23.00	23.00	23.00	23.00	2,203
2021-11-12	23.00	23.00	23.00	23.00	72,400
2021-11-11	23.00	23.00	23.00	23.00	811
2021-11-10	23.00	23.00	23.00	23.00	21,591
2021-11-09	24.50	24.50	23.00	23.00	19,845
2021-11-08	24.50	24.50	24.50	24.50	22,092
2021-11-05	24.50	24.50	24.50	24.50	3,195
2021-11-04	24.50	24.50	24.50	24.50	328,895
2021-11-03	24.50	24.50	24.50	24.50	79,000
2021-11-02	24.50	24.50	24.50	24.50	20,449
2021-11-01	25.00	25.00	24.50	24.50	103,995
2021-10-29	25.00	25.00	25.00	25.00	187,000
2021-10-28	25.50	25.50	24.50	25.00	141,184
2021-10-27	26.50	26.50	25.00	25.50	461,802
2021-10-26	22.00	28.50	22.00	26.50	150,621
2021-10-25	22.00	22.00	22.00	22.00	22,173
2021-10-22	22.00	22.00	22.00	22.00	40,000
2021-10-21	22.00	22.00	22.00	22.00	0
2021-10-20	22.00	22.00	22.00	22.00	0
2021-10-19	22.00	22.00	22.00	22.00	46,853
2021-10-18	22.00	22.00	20.00	22.00	10,000
2021-10-15	22.00	22.00	22.00	22.00	0
2021-10-14	22.00	22.00	22.00	22.00	0
2021-10-13	22.00	22.00	22.00	22.00	0
2021-10-12	22.00	22.00	22.00	22.00	0
2021-10-11	22.00	22.00	22.00	22.00	15,802
2021-10-08	22.00	22.00	22.00	22.00	0
2021-10-07	22.00	22.00	22.00	22.00	9,508
2021-10-06	22.00	22.00	22.00	22.00	4,366
2021-10-05	22.00	22.00	22.00	22.00	26,276
2021-10-04	22.00	22.00	22.00	22.00	1,236
2021-10-01	22.00	22.00	22.00	22.00	3,000
2021-09-30	21.50	22.00	21.50	22.00	55,989
2021-09-29	21.00	21.50	19.00	21.50	0
2021-09-28	21.00	21.00	21.00	21.00	0
2021-09-27	21.00	21.00	19.00	21.00	5,000
2021-09-24	21.00	21.00	21.00	21.00	100
2021-09-23	21.00	21.00	21.00	21.00	31,004
2021-09-22	21.00	21.00	21.00	21.00	0
2021-09-21	21.00	21.00	21.00	21.00	0
2021-09-20	21.00	21.00	21.00	21.00	667
2021-09-17	21.00	21.00	21.00	21.00	0
2021-09-16	21.00	21.00	21.00	21.00	0
2021-09-15	21.00	21.00	21.00	21.00	680
2021-09-14	21.00	21.00	19.00	21.00	0
2021-09-13	21.00	21.00	21.00	21.00	0
2021-09-10	21.00	21.00	21.00	21.00	16,126
2021-09-09	21.00	21.00	21.00	21.00	0
2021-09-08	21.00	21.00	21.00	21.00	8,670
2021-09-07	21.00	21.00	21.00	21.00	0
2021-09-06	21.00	21.00	21.00	21.00	0
2021-09-03	21.00	21.00	21.00	21.00	3,333
2021-09-02	21.00	21.00	21.00	21.00	14,048
2021-09-01	21.00	21.00	21.00	21.00	10,000
2021-08-31	21.00	21.00	21.00	21.00	0
2021-08-30	21.00	21.00	21.00	21.00	0
2021-08-27	21.00	21.00	21.00	21.00	0
2021-08-26	21.00	21.00	21.00	21.00	0
2021-08-25	21.00	21.00	21.00	21.00	0
2021-08-24	21.00	21.00	21.00	21.00	0

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971