Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arbuthnot Banking Group

Date Open High Low Close* Volume
30/03/2016 1,365.00p 1,395.00p 1,362.50p 1,362.50p 12181
29/03/2016 1,360.00p 1,385.90p 1,291.00p 1,359.50p 4837
24/03/2016 1,300.00p 1,368.54p 1,292.51p 1,342.00p 67480
23/03/2016 1,302.00p 1,330.00p 1,300.00p 1,300.00p 7110
22/03/2016 1,306.00p 1,339.00p 1,295.44p 1,317.00p 4953
21/03/2016 1,309.00p 1,341.12p 1,308.00p 1,308.00p 8307
18/03/2016 1,321.00p 1,335.00p 1,305.00p 1,305.00p 5240
17/03/2016 1,359.00p 1,360.00p 1,315.00p 1,359.00p 12425
16/03/2016 1,314.12p 1,320.00p 1,275.00p 1,301.00p 2591
15/03/2016 1,271.00p 1,355.00p 1,271.00p 1,275.00p 2236
14/03/2016 1,266.00p 1,322.72p 1,265.00p 1,265.00p 7634
11/03/2016 1,312.10p 1,351.44p 1,312.10p 1,327.00p 2083
10/03/2016 1,280.00p 1,334.43p 1,280.00p 1,280.00p 4903
09/03/2016 1,281.00p 1,307.95p 1,264.72p 1,267.00p 5738
08/03/2016 1,268.04p 1,330.00p 1,265.11p 1,314.50p 5449
07/03/2016 1,276.00p 1,276.00p 1,267.48p 1,270.00p 6795
04/03/2016 1,300.00p 1,312.00p 1,275.00p 1,309.50p 1292
03/03/2016 1,280.00p 1,312.00p 1,280.00p 1,312.00p 3282
02/03/2016 1,285.00p 1,314.00p 1,285.00p 1,312.00p 1500
01/03/2016 1,287.90p 1,319.56p 1,285.00p 1,314.00p 2876
29/02/2016 1,340.00p 1,341.40p 1,285.00p 1,314.50p 1742
26/02/2016 1,300.00p 1,314.00p 1,300.00p 1,314.00p 2927
25/02/2016 1,320.00p 1,339.50p 1,320.00p 1,339.50p 500
24/02/2016 1,300.00p 1,340.00p 1,300.00p 1,339.50p 1738
23/02/2016 1,318.00p 1,340.00p 1,310.00p 1,340.00p 76970
22/02/2016 1,329.00p 1,335.00p 1,251.29p 1,311.00p 15586
19/02/2016 1,330.00p 1,365.00p 1,330.00p 1,364.00p 436
18/02/2016 1,360.00p 1,371.76p 1,345.00p 1,346.00p 2061
17/02/2016 1,390.00p 1,390.00p 1,350.00p 1,384.50p 870
16/02/2016 1,351.00p 1,388.50p 1,345.00p 1,382.50p 924
15/02/2016 1,390.00p 1,397.73p 1,357.05p 1,388.50p 3619
12/02/2016 1,347.00p 1,390.00p 1,345.00p 1,385.50p 1599
11/02/2016 1,351.00p 1,352.30p 1,348.00p 1,349.00p 981
10/02/2016 1,390.00p 1,421.44p 1,371.00p 1,408.50p 980
09/02/2016 1,441.00p 1,441.00p 1,351.00p 1,398.50p 2566
08/02/2016 1,389.00p 1,410.70p 1,365.04p 1,396.00p 2512
05/02/2016 1,362.59p 1,378.49p 1,355.50p 1,367.50p 788
04/02/2016 1,388.00p 1,389.00p 1,320.00p 1,355.50p 732
03/02/2016 1,346.00p 1,355.00p 1,305.00p 1,355.00p 18940
02/02/2016 1,361.00p 1,397.31p 1,345.00p 1,345.00p 2839
01/02/2016 1,414.00p 1,415.00p 1,370.44p 1,415.00p 5241
29/01/2016 1,400.00p 1,410.62p 1,380.00p 1,400.00p 5385
28/01/2016 1,430.08p 1,430.08p 1,420.00p 1,420.00p 152
27/01/2016 1,443.24p 1,443.24p 1,406.28p 1,425.00p 1130
26/01/2016 1,409.20p 1,445.00p 1,409.20p 1,445.00p 4884
25/01/2016 1,440.00p 1,450.50p 1,440.00p 1,444.50p 998
22/01/2016 1,443.72p 1,450.50p 1,415.00p 1,450.50p 1860
21/01/2016 1,443.00p 1,455.00p 1,405.00p 1,427.50p 11945
20/01/2016 1,417.00p 1,458.76p 1,410.00p 1,432.50p 4243
19/01/2016 1,475.00p 1,475.00p 1,447.00p 1,452.00p 21553
18/01/2016 1,464.00p 1,472.37p 1,448.00p 1,466.00p 1083
15/01/2016 1,481.00p 1,495.00p 1,450.00p 1,475.00p 6570
14/01/2016 1,514.36p 1,514.36p 1,450.00p 1,503.00p 2596
13/01/2016 1,538.00p 1,538.00p 1,530.00p 1,530.00p 628
12/01/2016 1,516.00p 1,530.00p 1,530.00p 1,530.00p 0
11/01/2016 1,516.00p 1,540.99p 1,516.00p 1,530.00p 1274
08/01/2016 1,549.00p 1,550.00p 1,515.00p 1,530.00p 2172
07/01/2016 1,543.71p 1,543.71p 1,515.00p 1,530.00p 695
06/01/2016 1,545.00p 1,545.00p 1,518.28p 1,530.00p 107
05/01/2016 1,545.00p 1,545.00p 1,530.00p 1,540.50p 64
04/01/2016 1,549.00p 1,549.00p 1,524.04p 1,530.00p 1837
31/12/2015 1,550.00p 1,550.00p 1,530.00p 1,530.00p 1521
30/12/2015 1,535.32p 1,549.00p 1,530.00p 1,530.00p 1020
29/12/2015 1,510.00p 1,549.00p 1,510.00p 1,510.00p 1659
24/12/2015 1,510.00p 1,530.00p 1,510.00p 1,530.00p 1200
23/12/2015 1,538.00p 1,538.00p 1,530.00p 1,530.00p 300
22/12/2015 1,534.96p 1,538.00p 1,530.00p 1,530.00p 910
21/12/2015 1,530.00p 1,540.00p 1,520.00p 1,530.00p 1284
18/12/2015 1,549.00p 1,549.00p 1,533.00p 1,549.00p 1369
17/12/2015 1,520.00p 1,533.50p 1,518.67p 1,533.50p 2140
16/12/2015 1,520.00p 1,538.56p 1,520.00p 1,535.00p 2040
15/12/2015 1,545.00p 1,547.50p 1,533.37p 1,545.00p 867
14/12/2015 1,600.00p 1,600.00p 1,498.50p 1,547.50p 5423
11/12/2015 1,506.00p 1,542.50p 1,505.00p 1,542.50p 10607
10/12/2015 1,553.03p 1,553.03p 1,538.50p 1,538.50p 2849
09/12/2015 1,550.00p 1,555.00p 1,534.16p 1,555.00p 8864
08/12/2015 1,543.04p 1,543.04p 1,526.88p 1,534.00p 747
07/12/2015 1,524.04p 1,565.00p 1,508.84p 1,530.00p 6568
04/12/2015 1,502.28p 1,582.08p 1,502.28p 1,562.50p 10177
03/12/2015 1,451.00p 1,491.00p 1,451.00p 1,491.00p 883
02/12/2015 1,489.00p 1,490.00p 1,489.00p 1,490.00p 167
01/12/2015 1,489.00p 1,490.00p 1,475.00p 1,490.00p 1251
30/11/2015 1,451.00p 1,495.00p 1,451.00p 1,490.00p 3524
27/11/2015 1,451.00p 1,490.00p 1,451.00p 1,490.00p 2300
26/11/2015 1,460.00p 1,498.00p 1,460.00p 1,490.00p 450
25/11/2015 1,502.65p 1,520.00p 1,462.65p 1,490.00p 1192
24/11/2015 1,460.00p 1,517.53p 1,460.00p 1,490.00p 2597
23/11/2015 1,501.56p 1,501.56p 1,490.00p 1,490.00p 166
20/11/2015 1,475.00p 1,511.28p 1,457.00p 1,503.50p 5378
19/11/2015 1,475.00p 1,510.00p 1,457.00p 1,475.00p 1259
18/11/2015 1,481.24p 1,492.50p 1,462.50p 1,492.50p 0
17/11/2015 1,481.24p 1,481.24p 1,455.00p 1,462.50p 745
16/11/2015 1,476.00p 1,504.76p 1,476.00p 1,492.50p 1557
13/11/2015 1,475.30p 1,531.25p 1,475.30p 1,496.50p 5860
12/11/2015 1,485.00p 1,531.20p 1,485.00p 1,496.50p 2243
11/11/2015 1,471.00p 1,514.29p 1,471.00p 1,491.50p 225739
10/11/2015 1,477.28p 1,510.00p 1,463.41p 1,491.50p 889
09/11/2015 1,490.00p 1,525.00p 1,460.00p 1,475.00p 8613
06/11/2015 1,500.00p 1,510.00p 1,475.08p 1,484.00p 9847
05/11/2015 1,500.00p 1,500.00p 1,461.00p 1,487.50p 6565
04/11/2015 1,468.00p 1,495.50p 1,454.00p 1,475.00p 4744
03/11/2015 1,465.00p 1,469.00p 1,454.00p 1,454.00p 700
02/11/2015 1,480.00p 1,480.00p 1,436.88p 1,455.00p 2183
30/10/2015 1,459.00p 1,481.60p 1,446.70p 1,458.00p 3767
29/10/2015 1,436.65p 1,461.64p 1,432.42p 1,459.00p 1799
28/10/2015 1,450.00p 1,467.23p 1,427.00p 1,448.00p 2545
27/10/2015 1,425.00p 1,462.00p 1,425.00p 1,425.00p 1802
26/10/2015 1,465.00p 1,465.00p 1,462.50p 1,465.00p 1620
23/10/2015 1,466.32p 1,466.32p 1,462.50p 1,462.50p 340
22/10/2015 1,485.52p 1,485.52p 1,426.00p 1,472.50p 1867
21/10/2015 1,471.00p 1,499.20p 1,470.00p 1,470.00p 7688
20/10/2015 1,490.00p 1,500.00p 1,456.00p 1,487.50p 2825
19/10/2015 1,518.00p 1,500.00p 1,486.50p 1,486.50p 0
16/10/2015 1,518.00p 1,525.00p 1,450.00p 1,500.00p 6544
15/10/2015 1,489.66p 1,514.85p 1,477.50p 1,477.50p 26777
14/10/2015 1,495.00p 1,495.00p 1,467.50p 1,467.50p 7500
13/10/2015 1,426.00p 1,508.00p 1,426.00p 1,472.50p 676
12/10/2015 1,490.00p 1,496.64p 1,447.01p 1,475.00p 3426
09/10/2015 1,462.68p 1,475.00p 1,462.68p 1,475.00p 40
08/10/2015 1,508.00p 1,508.00p 1,475.00p 1,475.00p 12500
07/10/2015 1,517.00p 1,475.00p 1,475.00p 1,475.00p 0
06/10/2015 1,517.00p 1,517.00p 1,475.00p 1,475.00p 198
05/10/2015 1,470.00p 1,500.00p 1,470.00p 1,480.00p 1180
02/10/2015 1,418.86p 1,487.24p 1,418.86p 1,450.00p 1455
01/10/2015 1,450.00p 1,470.00p 1,420.00p 1,450.00p 3000
30/09/2015 1,464.08p 1,470.00p 1,420.00p 1,450.00p 1968
29/09/2015 1,470.00p 1,480.00p 1,450.00p 1,450.00p 1460
28/09/2015 1,467.32p 1,467.32p 1,417.80p 1,455.00p 2437
25/09/2015 1,464.12p 1,484.04p 1,450.00p 1,452.50p 8718
24/09/2015 1,462.00p 1,462.00p 1,447.50p 1,447.50p 1000
23/09/2015 1,470.00p 1,470.00p 1,408.84p 1,450.00p 3491
22/09/2015 1,475.00p 1,475.00p 1,450.00p 1,450.00p 598
21/09/2015 1,470.92p 1,488.00p 1,460.00p 1,460.00p 3122
18/09/2015 1,499.00p 1,499.00p 1,430.00p 1,488.00p 5641
17/09/2015 1,415.00p 1,474.00p 1,402.00p 1,450.00p 2493
16/09/2015 1,445.88p 1,482.23p 1,445.88p 1,450.00p 580
15/09/2015 1,478.72p 1,478.72p 1,465.00p 1,465.00p 1000
14/09/2015 1,479.00p 1,479.00p 1,428.89p 1,465.00p 2323
11/09/2015 1,476.00p 1,476.22p 1,465.00p 1,465.00p 2070
10/09/2015 1,502.00p 1,502.50p 1,500.00p 1,502.50p 2045
09/09/2015 1,500.00p 1,504.00p 1,495.00p 1,495.00p 541
08/09/2015 1,514.00p 1,514.00p 1,495.00p 1,495.00p 275
07/09/2015 1,488.84p 1,500.32p 1,488.84p 1,495.00p 778
04/09/2015 1,481.00p 1,518.00p 1,480.00p 1,480.00p 2377
03/09/2015 1,517.00p 1,517.00p 1,517.00p 1,517.00p 558
02/09/2015 1,518.00p 1,518.00p 1,472.50p 1,473.00p 500
01/09/2015 1,518.00p 1,518.00p 1,472.50p 1,472.50p 765
28/08/2015 1,518.00p 1,518.00p 1,471.50p 1,473.00p 2789
27/08/2015 1,514.01p 1,514.01p 1,463.00p 1,471.50p 400
26/08/2015 1,505.45p 1,509.07p 1,450.48p 1,463.00p 882
25/08/2015 1,479.00p 1,492.00p 1,365.96p 1,453.50p 4168
24/08/2015 1,440.00p 1,440.00p 1,320.00p 1,395.00p 7093
21/08/2015 1,510.00p 1,544.00p 1,461.68p 1,478.50p 5170
20/08/2015 1,568.00p 1,568.00p 1,531.00p 1,537.50p 713
19/08/2015 1,526.00p 1,570.30p 1,526.00p 1,552.50p 732
18/08/2015 1,531.00p 1,564.97p 1,525.49p 1,553.00p 1774
17/08/2015 1,568.00p 1,568.00p 1,526.55p 1,549.50p 1923
14/08/2015 1,574.00p 1,575.00p 1,540.00p 1,557.50p 1145
13/08/2015 1,570.00p 1,570.00p 1,526.02p 1,549.00p 563
12/08/2015 1,588.00p 1,588.00p 1,540.00p 1,549.00p 492
11/08/2015 1,572.00p 1,572.00p 1,549.00p 1,549.00p 634
10/08/2015 1,524.00p 1,585.00p 1,524.00p 1,549.00p 2154
07/08/2015 1,587.00p 1,587.00p 1,524.00p 1,561.50p 4134
06/08/2015 1,524.00p 1,524.00p 1,524.00p 1,524.00p 344
05/08/2015 1,597.00p 1,612.50p 1,524.00p 1,559.00p 2945
04/08/2015 1,590.00p 1,614.00p 1,576.00p 1,612.50p 10327
03/08/2015 1,614.00p 1,614.00p 1,583.20p 1,612.50p 295
31/07/2015 1,650.00p 1,650.00p 1,577.00p 1,612.50p 4006
30/07/2015 1,620.00p 1,620.00p 1,579.60p 1,612.50p 1836
29/07/2015 1,575.00p 1,624.06p 1,575.00p 1,612.50p 6061
28/07/2015 1,645.00p 1,645.85p 1,589.15p 1,617.50p 2650
27/07/2015 1,611.00p 1,625.00p 1,599.02p 1,625.00p 5094
24/07/2015 1,581.00p 1,620.00p 1,581.00p 1,610.50p 4510
23/07/2015 1,579.00p 1,628.40p 1,579.00p 1,600.00p 2544
22/07/2015 1,554.00p 1,575.20p 1,485.75p 1,552.50p 4545
21/07/2015 1,398.00p 1,551.45p 1,398.00p 1,528.50p 13945
20/07/2015 1,348.50p 1,395.93p 1,347.00p 1,372.00p 3635
17/07/2015 1,353.05p 1,397.50p 1,353.05p 1,372.00p 1696
16/07/2015 1,351.00p 1,433.17p 1,350.00p 1,397.50p 8380
15/07/2015 1,439.20p 1,448.62p 1,400.00p 1,400.00p 1213
14/07/2015 1,431.10p 1,405.00p 1,400.00p 1,405.00p 0
13/07/2015 1,431.10p 1,431.10p 1,400.00p 1,400.00p 68
10/07/2015 1,391.00p 1,436.29p 1,372.50p 1,372.50p 2165
09/07/2015 1,351.00p 1,409.72p 1,351.00p 1,400.00p 5641
08/07/2015 1,351.00p 1,395.00p 1,351.00p 1,389.00p 1772
07/07/2015 1,380.00p 1,402.50p 1,380.00p 1,402.50p 1500
06/07/2015 1,380.00p 1,406.52p 1,380.00p 1,380.00p 2790
03/07/2015 1,385.00p 1,410.00p 1,385.00p 1,385.00p 630
02/07/2015 1,410.00p 1,410.00p 1,387.15p 1,404.50p 203
01/07/2015 1,386.00p 1,416.40p 1,386.00p 1,405.00p 2084
30/06/2015 1,399.00p 1,399.00p 1,385.00p 1,399.00p 861
29/06/2015 1,381.00p 1,409.00p 1,381.00p 1,402.50p 1446
26/06/2015 1,380.00p 1,424.00p 1,359.13p 1,417.00p 9863
25/06/2015 1,380.00p 1,420.00p 1,340.00p 1,340.00p 4656
24/06/2015 1,400.00p 1,458.00p 1,400.00p 1,400.00p 3049
23/06/2015 1,410.00p 1,458.00p 1,400.00p 1,450.00p 1363
22/06/2015 1,435.00p 1,480.00p 1,410.00p 1,442.50p 2518
19/06/2015 1,499.00p 1,499.00p 1,438.20p 1,467.50p 721
18/06/2015 1,451.00p 1,497.50p 1,445.00p 1,467.50p 4769
17/06/2015 1,500.00p 1,500.00p 1,455.00p 1,455.00p 2827

*Close Price adjusted for both dividends and splits