Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
01/11/2016 1,433.30p 1,444.00p 1,405.00p 1,439.00p 824
31/10/2016 1,444.00p 1,444.00p 1,440.50p 1,440.50p 56
28/10/2016 1,403.00p 1,435.00p 1,403.00p 1,435.00p 487
27/10/2016 1,414.75p 1,432.50p 1,411.75p 1,432.50p 1580
26/10/2016 1,379.00p 1,428.00p 1,379.00p 1,428.00p 4447
25/10/2016 1,380.00p 1,421.10p 1,359.88p 1,400.00p 17646
24/10/2016 1,431.20p 1,446.50p 1,382.50p 1,382.50p 1263
21/10/2016 1,371.10p 1,449.00p 1,371.10p 1,400.00p 1876
20/10/2016 1,250.00p 1,449.68p 1,165.00p 1,410.50p 15208
19/10/2016 1,750.00p 1,770.55p 1,649.89p 1,700.00p 26356
18/10/2016 1,640.00p 1,747.00p 1,627.00p 1,717.00p 17963
17/10/2016 1,672.00p 1,676.00p 1,612.12p 1,622.50p 13932
14/10/2016 1,649.00p 1,659.50p 1,613.75p 1,624.00p 11153
13/10/2016 1,625.00p 1,660.00p 1,600.00p 1,634.50p 46157
12/10/2016 1,560.00p 1,615.00p 1,503.00p 1,580.00p 56350
11/10/2016 1,527.00p 1,539.61p 1,520.00p 1,520.00p 5151
10/10/2016 1,500.00p 1,515.00p 1,493.00p 1,515.00p 2101
07/10/2016 1,500.00p 1,543.75p 1,500.00p 1,527.50p 174
06/10/2016 1,498.76p 1,530.00p 1,528.00p 1,530.00p 0
05/10/2016 1,498.76p 1,528.00p 1,486.00p 1,528.00p 5166
04/10/2016 1,510.50p 1,540.00p 1,500.00p 1,523.00p 3399
03/10/2016 1,540.75p 1,541.25p 1,500.00p 1,523.00p 945
30/09/2016 1,500.00p 1,513.71p 1,487.00p 1,488.00p 1886
29/09/2016 1,500.00p 1,528.50p 1,473.00p 1,485.00p 4999
28/09/2016 1,490.91p 1,500.00p 1,477.50p 1,485.50p 1272
27/09/2016 1,491.00p 1,491.00p 1,418.32p 1,472.00p 8610
26/09/2016 1,496.00p 1,574.00p 1,495.00p 1,536.50p 3847
23/09/2016 1,508.00p 1,545.44p 1,508.00p 1,542.50p 601
22/09/2016 1,506.00p 1,548.00p 1,505.00p 1,505.00p 1542
21/09/2016 1,545.00p 1,584.40p 1,517.00p 1,517.00p 2181
20/09/2016 1,545.00p 1,595.50p 1,545.00p 1,595.50p 388
19/09/2016 1,546.00p 1,595.50p 1,546.00p 1,595.00p 439
16/09/2016 1,550.00p 1,614.25p 1,547.00p 1,593.00p 1550
15/09/2016 1,585.00p 1,597.50p 1,550.00p 1,597.50p 3231
14/09/2016 1,643.14p 1,643.14p 1,582.84p 1,602.50p 1100
13/09/2016 1,594.00p 1,640.80p 1,580.50p 1,602.50p 38346
12/09/2016 1,573.45p 1,631.00p 1,573.45p 1,602.50p 373
09/09/2016 1,577.25p 1,598.00p 1,567.00p 1,598.00p 6487
08/09/2016 1,576.17p 1,637.35p 1,576.17p 1,603.50p 382
07/09/2016 1,580.22p 1,639.00p 1,580.22p 1,605.00p 509
06/09/2016 1,580.22p 1,619.35p 1,580.22p 1,605.00p 2782
05/09/2016 1,584.68p 1,619.35p 1,584.68p 1,610.00p 303
02/09/2016 1,565.58p 1,612.50p 1,565.58p 1,605.50p 1355
01/09/2016 1,619.35p 1,619.35p 1,573.00p 1,600.00p 1114
31/08/2016 1,571.00p 1,635.00p 1,560.00p 1,560.00p 4454
30/08/2016 1,566.68p 1,610.50p 1,566.68p 1,610.50p 979
26/08/2016 1,600.00p 1,619.00p 1,571.00p 1,600.00p 2501
25/08/2016 1,571.00p 1,649.00p 1,571.00p 1,610.00p 2146
24/08/2016 1,616.20p 1,616.20p 1,607.50p 1,607.50p 526
23/08/2016 1,620.15p 1,620.15p 1,614.50p 1,614.50p 90
22/08/2016 1,576.00p 1,612.50p 1,576.00p 1,612.50p 2534
19/08/2016 1,627.22p 1,627.22p 1,580.00p 1,612.50p 2851
18/08/2016 1,576.00p 1,576.00p 1,575.00p 1,575.00p 1757
17/08/2016 1,640.00p 1,650.25p 1,577.00p 1,640.00p 4313
16/08/2016 1,599.00p 1,675.00p 1,598.31p 1,629.00p 7352
15/08/2016 1,665.00p 1,667.25p 1,580.15p 1,615.00p 8283
12/08/2016 1,601.00p 1,657.16p 1,573.58p 1,617.50p 2814
11/08/2016 1,672.98p 1,672.98p 1,602.00p 1,640.50p 1332
10/08/2016 1,674.50p 1,674.50p 1,625.50p 1,650.50p 4694
09/08/2016 1,631.00p 1,680.00p 1,630.00p 1,650.50p 2302
08/08/2016 1,603.00p 1,685.00p 1,603.00p 1,685.00p 3987
05/08/2016 1,625.00p 1,650.00p 1,565.50p 1,641.50p 5267
04/08/2016 1,580.00p 1,600.00p 1,534.25p 1,586.50p 22073
03/08/2016 1,547.00p 1,570.00p 1,522.58p 1,538.00p 2427
02/08/2016 1,529.00p 1,530.00p 1,478.84p 1,530.00p 2941
01/08/2016 1,525.00p 1,485.50p 1,485.00p 1,485.00p 0
29/07/2016 1,525.00p 1,527.00p 1,481.50p 1,485.50p 1225
28/07/2016 1,461.00p 1,525.31p 1,460.75p 1,495.50p 5886
27/07/2016 1,474.25p 1,509.00p 1,474.00p 1,488.00p 672
26/07/2016 1,510.00p 1,510.00p 1,460.75p 1,487.50p 7361
25/07/2016 1,494.00p 1,514.00p 1,474.25p 1,487.50p 8414
22/07/2016 1,479.00p 1,560.00p 1,428.00p 1,460.00p 10402
21/07/2016 1,465.00p 1,465.00p 1,445.00p 1,445.00p 119
20/07/2016 1,462.00p 1,462.00p 1,445.00p 1,445.00p 783
19/07/2016 1,479.00p 1,480.00p 1,414.86p 1,452.50p 4977
18/07/2016 1,404.80p 1,412.00p 1,377.77p 1,400.00p 4405
15/07/2016 1,376.00p 1,424.00p 1,376.00p 1,400.00p 289
14/07/2016 1,400.00p 1,405.58p 1,387.10p 1,398.50p 648
13/07/2016 1,415.00p 1,415.00p 1,385.60p 1,395.00p 2336
12/07/2016 1,385.00p 1,402.50p 1,384.75p 1,402.50p 750
11/07/2016 1,430.00p 1,430.00p 1,376.00p 1,402.50p 6315
08/07/2016 1,376.00p 1,412.04p 1,375.00p 1,375.00p 324
07/07/2016 1,376.00p 1,405.00p 1,364.16p 1,403.00p 3178
06/07/2016 1,376.00p 1,415.00p 1,375.00p 1,375.00p 4213
05/07/2016 1,376.00p 1,406.50p 1,376.00p 1,406.50p 62
04/07/2016 1,400.00p 1,430.00p 1,376.00p 1,406.50p 993
01/07/2016 1,350.00p 1,424.00p 1,350.00p 1,402.50p 3270
30/06/2016 1,430.00p 1,430.00p 1,376.00p 1,407.00p 2447
29/06/2016 1,376.00p 1,425.00p 1,376.00p 1,407.50p 5372
28/06/2016 1,405.00p 1,411.40p 1,340.00p 1,390.00p 5951
27/06/2016 1,475.00p 1,493.00p 1,331.00p 1,377.50p 12765
24/06/2016 1,476.00p 1,545.75p 1,475.10p 1,521.00p 4123
23/06/2016 1,626.65p 1,626.65p 1,573.25p 1,595.00p 1595
22/06/2016 1,602.00p 1,602.00p 1,566.75p 1,576.00p 786
21/06/2016 1,565.10p 1,602.00p 1,565.10p 1,595.00p 2033
20/06/2016 1,612.77p 1,612.77p 1,565.30p 1,592.50p 1428
17/06/2016 1,555.00p 1,596.94p 1,555.00p 1,585.00p 1062
16/06/2016 1,555.00p 1,630.00p 1,536.00p 1,630.00p 4385
15/06/2016 1,559.00p 1,591.50p 1,559.00p 1,591.50p 2000
14/06/2016 1,558.00p 1,600.00p 1,558.00p 1,591.50p 2523
13/06/2016 1,556.00p 1,606.00p 1,555.00p 1,555.00p 182499
10/06/2016 1,557.00p 1,607.00p 1,557.00p 1,560.00p 3817
09/06/2016 1,556.00p 1,610.75p 1,555.00p 1,555.00p 1928
08/06/2016 1,590.00p 1,630.00p 1,574.50p 1,592.50p 2197
07/06/2016 1,595.00p 1,614.00p 1,592.50p 1,592.50p 764
06/06/2016 1,594.00p 1,595.00p 1,550.50p 1,595.00p 8460
03/06/2016 1,540.00p 1,595.00p 1,525.00p 1,525.00p 2154
02/06/2016 1,550.00p 1,599.00p 1,544.25p 1,550.00p 2088
01/06/2016 1,609.00p 1,609.50p 1,534.77p 1,562.50p 5148
31/05/2016 1,557.00p 1,575.50p 1,541.75p 1,575.50p 1058
27/05/2016 1,515.00p 1,610.80p 1,497.75p 1,575.00p 13604
26/05/2016 1,460.00p 1,487.50p 1,454.70p 1,487.50p 384
25/05/2016 1,524.26p 1,524.26p 1,451.00p 1,487.50p 1021
24/05/2016 1,506.50p 1,506.50p 1,462.20p 1,487.50p 925
23/05/2016 1,500.00p 1,500.00p 1,487.50p 1,487.50p 107
20/05/2016 1,469.50p 1,485.50p 1,455.00p 1,485.50p 2501
19/05/2016 1,451.00p 1,519.31p 1,450.00p 1,450.00p 2295
18/05/2016 1,458.96p 1,519.31p 1,458.96p 1,485.00p 3139
17/05/2016 1,519.31p 1,519.31p 1,466.17p 1,485.00p 421
16/05/2016 1,538.00p 1,549.01p 1,500.00p 1,500.00p 816
13/05/2016 1,525.25p 1,538.12p 1,461.80p 1,500.00p 232
12/05/2016 1,549.00p 1,550.00p 1,451.00p 1,550.00p 1254
11/05/2016 1,490.00p 1,502.00p 1,455.64p 1,485.00p 3608
10/05/2016 1,451.00p 1,505.50p 1,450.00p 1,450.00p 6000
09/05/2016 1,524.75p 1,545.25p 1,460.00p 1,500.00p 3236
06/05/2016 1,526.50p 1,526.50p 1,485.50p 1,502.50p 439
05/05/2016 1,500.00p 1,530.00p 1,465.00p 1,530.00p 2650
04/05/2016 1,500.00p 1,500.00p 1,460.50p 1,470.00p 2185
03/05/2016 1,460.00p 1,500.00p 1,434.65p 1,460.00p 1157
29/04/2016 1,463.00p 1,490.00p 1,460.00p 1,465.00p 3828
28/04/2016 1,490.00p 1,500.00p 1,460.00p 1,462.50p 540
27/04/2016 1,458.05p 1,460.50p 1,458.05p 1,460.50p 34
26/04/2016 1,495.00p 1,495.00p 1,460.00p 1,460.00p 428
25/04/2016 1,500.00p 1,500.00p 1,454.00p 1,465.00p 2204
22/04/2016 1,480.00p 1,500.00p 1,439.20p 1,454.00p 2502
21/04/2016 1,439.30p 1,470.00p 1,439.30p 1,440.00p 1900
20/04/2016 1,500.00p 1,500.00p 1,436.30p 1,468.00p 1404
19/04/2016 1,460.00p 1,500.00p 1,400.00p 1,466.50p 1040
18/04/2016 1,401.00p 1,459.84p 1,400.00p 1,400.00p 3430
15/04/2016 1,459.00p 1,459.25p 1,406.44p 1,422.50p 1297
14/04/2016 1,397.52p 1,440.00p 1,397.52p 1,430.00p 1354
13/04/2016 1,426.00p 1,440.75p 1,402.50p 1,419.00p 10069
12/04/2016 1,403.51p 1,423.62p 1,395.00p 1,395.00p 1174
11/04/2016 1,440.00p 1,440.00p 1,390.00p 1,403.50p 2143
08/04/2016 1,386.25p 1,428.55p 1,383.00p 1,406.50p 3082
07/04/2016 1,386.00p 1,428.71p 1,386.00p 1,406.50p 3001
06/04/2016 1,440.00p 1,456.55p 1,417.25p 1,421.00p 5222
05/04/2016 1,400.00p 1,422.00p 1,369.50p 1,420.00p 5215
04/04/2016 1,395.00p 1,409.28p 1,371.00p 1,375.00p 16327
01/04/2016 1,385.00p 1,385.00p 1,350.00p 1,367.50p 1111
31/03/2016 1,370.00p 1,400.00p 1,349.50p 1,365.50p 2692
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

*Close Price adjusted for both dividends and splits