Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
16/06/2015 1,480.00p 1,512.50p 1,480.00p 1,512.50p 65
15/06/2015 1,541.70p 1,544.45p 1,512.50p 1,512.50p 77
12/06/2015 1,476.00p 1,512.50p 1,476.00p 1,512.50p 58
11/06/2015 1,524.00p 1,545.00p 1,515.78p 1,545.00p 799
10/06/2015 1,476.83p 1,525.00p 1,476.83p 1,497.50p 2154
09/06/2015 1,549.00p 1,549.00p 1,479.58p 1,525.00p 2215
08/06/2015 1,481.00p 1,531.39p 1,480.00p 1,480.00p 1813
05/06/2015 1,525.85p 1,550.00p 1,515.00p 1,515.00p 204
04/06/2015 1,549.00p 1,550.00p 1,483.54p 1,550.00p 1847
03/06/2015 1,490.00p 1,550.00p 1,483.87p 1,515.00p 1200
02/06/2015 1,549.00p 1,550.00p 1,489.15p 1,550.00p 201
01/06/2015 1,540.00p 1,540.00p 1,494.03p 1,516.50p 1570
29/05/2015 1,558.00p 1,569.00p 1,500.00p 1,517.50p 1457
28/05/2015 1,564.00p 1,569.00p 1,500.00p 1,569.00p 292
27/05/2015 1,570.00p 1,570.00p 1,500.00p 1,525.00p 2639
26/05/2015 1,578.22p 1,578.22p 1,517.38p 1,540.00p 641
22/05/2015 1,537.50p 1,570.35p 1,537.50p 1,537.50p 3365
21/05/2015 1,570.35p 1,570.35p 1,537.50p 1,537.50p 927
20/05/2015 1,512.98p 1,570.64p 1,512.98p 1,538.50p 2663
19/05/2015 1,573.27p 1,573.29p 1,511.95p 1,538.50p 579
18/05/2015 1,574.00p 1,574.00p 1,517.50p 1,537.50p 972
15/05/2015 1,546.47p 1,558.17p 1,517.50p 1,517.50p 812
14/05/2015 1,554.85p 1,558.17p 1,517.50p 1,517.50p 82
13/05/2015 1,485.00p 1,545.00p 1,475.00p 1,517.50p 526
12/05/2015 1,476.00p 1,540.00p 1,475.00p 1,475.00p 1133
11/05/2015 1,541.70p 1,541.70p 1,503.33p 1,512.50p 3128
08/05/2015 1,500.00p 1,539.87p 1,485.00p 1,512.50p 1000
07/05/2015 1,485.00p 1,500.00p 1,430.00p 1,480.00p 841
06/05/2015 1,509.00p 1,510.00p 1,430.00p 1,430.00p 2963
05/05/2015 1,466.00p 1,505.47p 1,460.00p 1,460.00p 4716
01/05/2015 1,511.76p 1,511.76p 1,466.00p 1,487.50p 7667
30/04/2015 1,461.57p 1,511.76p 1,461.57p 1,492.00p 403
29/04/2015 1,482.00p 1,520.52p 1,460.00p 1,510.00p 4288
28/04/2015 1,467.00p 1,482.50p 1,459.00p 1,459.00p 46055
27/04/2015 1,441.00p 1,483.98p 1,438.49p 1,440.00p 5790
24/04/2015 1,483.64p 1,483.64p 1,470.00p 1,470.00p 79
23/04/2015 1,488.00p 1,488.00p 1,430.00p 1,475.00p 911
22/04/2015 1,481.00p 1,505.00p 1,430.00p 1,430.00p 8324
21/04/2015 1,505.00p 1,573.00p 1,486.22p 1,517.50p 6276
20/04/2015 1,590.00p 1,590.35p 1,525.98p 1,557.50p 5763
17/04/2015 1,572.50p 1,572.50p 1,557.00p 1,557.00p 1795
16/04/2015 1,552.00p 1,575.00p 1,525.75p 1,575.00p 3193
15/04/2015 1,570.00p 1,589.35p 1,557.50p 1,557.50p 7
14/04/2015 1,580.25p 1,583.99p 1,536.05p 1,557.50p 1618
13/04/2015 1,586.58p 1,586.58p 1,549.06p 1,571.00p 737
10/04/2015 1,588.10p 1,600.00p 1,553.00p 1,577.50p 4233
09/04/2015 1,564.25p 1,608.58p 1,557.50p 1,557.50p 67297
08/04/2015 1,545.00p 1,580.00p 1,525.50p 1,577.50p 6038
07/04/2015 1,545.00p 1,545.00p 1,522.50p 1,522.50p 919
02/04/2015 1,520.00p 1,547.00p 1,500.00p 1,513.00p 4613
01/04/2015 1,510.00p 1,550.00p 1,456.00p 1,549.00p 11535
31/03/2015 1,495.00p 1,507.05p 1,455.00p 1,480.00p 2496
30/03/2015 1,499.00p 1,499.00p 1,431.00p 1,470.00p 2111
27/03/2015 1,431.00p 1,465.00p 1,431.00p 1,465.00p 2131
26/03/2015 1,427.00p 1,463.00p 1,427.00p 1,463.00p 2201
25/03/2015 1,499.00p 1,499.00p 1,429.31p 1,494.00p 4045
24/03/2015 1,405.00p 1,480.00p 1,400.30p 1,466.50p 7444
23/03/2015 1,430.00p 1,430.00p 1,400.00p 1,400.00p 4140
20/03/2015 1,397.00p 1,424.00p 1,397.00p 1,397.00p 1504
19/03/2015 1,400.00p 1,428.05p 1,350.00p 1,400.00p 15287
18/03/2015 1,402.25p 1,424.00p 1,384.00p 1,424.00p 1944
17/03/2015 1,376.00p 1,430.00p 1,333.45p 1,422.50p 4542
16/03/2015 1,355.00p 1,425.00p 1,320.00p 1,370.00p 8118
13/03/2015 1,410.00p 1,475.00p 1,370.00p 1,407.50p 7524
12/03/2015 1,484.00p 1,484.00p 1,442.50p 1,442.50p 412
11/03/2015 1,484.00p 1,484.00p 1,401.00p 1,442.50p 3249
10/03/2015 1,456.00p 1,466.00p 1,450.00p 1,466.00p 1972
09/03/2015 1,476.00p 1,497.50p 1,456.00p 1,497.50p 2115
06/03/2015 1,505.00p 1,540.00p 1,478.52p 1,515.00p 3897
05/03/2015 1,540.00p 1,540.00p 1,501.00p 1,522.50p 1114
04/03/2015 1,505.00p 1,537.50p 1,502.50p 1,537.50p 1920
03/03/2015 1,532.00p 1,532.50p 1,505.00p 1,532.50p 12601
02/03/2015 1,599.00p 1,599.00p 1,515.00p 1,570.00p 1162
27/02/2015 1,531.00p 1,578.04p 1,531.00p 1,560.00p 4011
26/02/2015 1,559.00p 1,559.50p 1,512.70p 1,559.50p 118964
25/02/2015 1,510.00p 1,560.00p 1,510.00p 1,560.00p 188
24/02/2015 1,486.00p 1,566.02p 1,486.00p 1,540.00p 3959
23/02/2015 1,491.00p 1,565.00p 1,491.00p 1,532.50p 885
20/02/2015 1,511.12p 1,567.50p 1,491.00p 1,537.50p 2455
19/02/2015 1,515.00p 1,580.00p 1,515.00p 1,567.50p 1250
18/02/2015 1,540.00p 1,599.00p 1,510.00p 1,545.00p 5725
17/02/2015 1,570.00p 1,570.00p 1,542.50p 1,542.50p 156
16/02/2015 1,584.00p 1,585.00p 1,505.00p 1,542.50p 3660
13/02/2015 1,573.11p 1,578.96p 1,550.00p 1,550.00p 700
12/02/2015 1,572.61p 1,572.61p 1,500.00p 1,535.00p 63
11/02/2015 1,501.00p 1,574.00p 1,500.00p 1,500.00p 2844
10/02/2015 1,571.42p 1,582.00p 1,523.04p 1,555.00p 5144
09/02/2015 1,505.00p 1,550.00p 1,465.52p 1,510.00p 10479
06/02/2015 1,430.00p 1,590.97p 1,425.00p 1,525.00p 9465
05/02/2015 1,400.00p 1,460.00p 1,400.00p 1,430.00p 6306
04/02/2015 1,401.00p 1,446.75p 1,401.00p 1,430.50p 51387
03/02/2015 1,380.00p 1,426.31p 1,380.00p 1,417.50p 390
02/02/2015 1,351.00p 1,425.00p 1,350.00p 1,350.00p 307
30/01/2015 1,351.00p 1,410.00p 1,350.00p 1,350.00p 4900
29/01/2015 1,336.00p 1,410.00p 1,335.00p 1,335.00p 1699
28/01/2015 1,371.00p 1,400.50p 1,399.00p 1,399.00p 0
27/01/2015 1,371.00p 1,400.50p 1,400.50p 1,400.50p 0
26/01/2015 1,371.00p 1,429.00p 1,371.00p 1,400.50p 1229
23/01/2015 1,371.00p 1,400.50p 1,371.00p 1,400.50p 694
22/01/2015 1,364.00p 1,400.00p 1,364.00p 1,379.00p 3513
21/01/2015 1,358.00p 1,401.00p 1,395.00p 1,395.00p 0
20/01/2015 1,358.00p 1,434.00p 1,358.00p 1,401.00p 801
19/01/2015 1,362.00p 1,395.00p 1,357.00p 1,357.00p 1112
16/01/2015 1,381.00p 1,400.00p 1,375.00p 1,375.00p 2969
15/01/2015 1,434.00p 1,434.00p 1,375.00p 1,375.00p 4142
14/01/2015 1,360.00p 1,415.00p 1,345.00p 1,345.00p 2630
13/01/2015 1,363.00p 1,396.00p 1,363.00p 1,378.50p 1180
12/01/2015 1,400.63p 1,405.00p 1,397.50p 1,397.50p 853
09/01/2015 1,355.00p 1,414.94p 1,355.00p 1,397.50p 1411
08/01/2015 1,340.00p 1,420.00p 1,322.50p 1,382.50p 2139
07/01/2015 1,290.23p 1,322.50p 1,290.23p 1,322.50p 1045
06/01/2015 1,301.00p 1,322.50p 1,290.00p 1,322.50p 2992
05/01/2015 1,301.00p 1,301.00p 1,300.00p 1,300.00p 1769
02/01/2015 1,281.00p 1,317.50p 1,281.00p 1,317.50p 49
31/12/2014 1,346.86p 1,318.00p 1,317.50p 1,318.00p 0
30/12/2014 1,346.86p 1,346.86p 1,317.50p 1,317.50p 72
29/12/2014 1,300.00p 1,317.50p 1,317.50p 1,317.50p 0
24/12/2014 1,300.00p 1,317.50p 1,317.50p 1,317.50p 0
23/12/2014 1,300.00p 1,348.95p 1,290.00p 1,317.50p 1470
22/12/2014 1,344.50p 1,344.50p 1,320.00p 1,320.00p 109
19/12/2014 1,340.00p 1,348.95p 1,327.50p 1,327.50p 634
18/12/2014 1,323.00p 1,335.16p 1,322.50p 1,327.50p 3469
17/12/2014 1,301.00p 1,322.50p 1,290.00p 1,322.50p 0
16/12/2014 1,301.00p 1,301.00p 1,290.00p 1,290.00p 4198
15/12/2014 1,311.00p 1,365.00p 1,301.00p 1,340.00p 2816
12/12/2014 1,325.00p 1,356.56p 1,306.00p 1,342.50p 2457
11/12/2014 1,326.00p 1,395.42p 1,326.00p 1,365.00p 652
10/12/2014 1,366.00p 1,401.00p 1,325.00p 1,325.00p 4583
09/12/2014 1,420.00p 1,420.00p 1,397.50p 1,397.50p 45
08/12/2014 1,445.00p 1,445.00p 1,370.00p 1,398.00p 1125
05/12/2014 1,386.00p 1,417.50p 1,386.00p 1,417.50p 1400
04/12/2014 1,435.00p 1,443.75p 1,386.00p 1,400.00p 6747
03/12/2014 1,421.00p 1,444.68p 1,375.00p 1,375.00p 4013
02/12/2014 1,331.00p 1,463.41p 1,331.00p 1,381.00p 8330
01/12/2014 1,287.00p 1,400.00p 1,287.00p 1,360.50p 6104
28/11/2014 1,320.78p 1,321.20p 1,280.00p 1,308.00p 338
27/11/2014 1,287.00p 1,336.60p 1,250.00p 1,280.00p 22720
26/11/2014 1,300.00p 1,350.00p 1,300.00p 1,317.00p 3559
25/11/2014 1,317.18p 1,339.16p 1,275.00p 1,324.50p 2435
24/11/2014 1,300.00p 1,310.56p 1,250.00p 1,292.00p 920
21/11/2014 1,250.00p 1,295.00p 1,250.00p 1,250.00p 2309
20/11/2014 1,290.00p 1,290.00p 1,250.00p 1,250.00p 5119
19/11/2014 1,305.00p 1,347.58p 1,266.82p 1,290.00p 8403
18/11/2014 1,300.00p 1,319.00p 1,265.00p 1,267.00p 2146
17/11/2014 1,251.00p 1,285.00p 1,250.00p 1,250.00p 3472
14/11/2014 1,230.00p 1,290.00p 1,230.00p 1,240.00p 59492
13/11/2014 1,263.00p 1,280.00p 1,200.00p 1,200.00p 1700
12/11/2014 1,250.00p 1,260.00p 1,219.00p 1,221.50p 1190
11/11/2014 1,260.00p 1,260.00p 1,175.00p 1,219.00p 294
10/11/2014 1,205.00p 1,255.30p 1,175.00p 1,175.00p 1616
07/11/2014 1,180.00p 1,212.50p 1,185.00p 1,185.00p 0
06/11/2014 1,180.00p 1,235.00p 1,180.00p 1,212.50p 1663
05/11/2014 1,180.00p 1,255.00p 1,162.68p 1,209.00p 1921
04/11/2014 1,245.00p 1,245.00p 1,195.00p 1,209.00p 1742
03/11/2014 1,190.00p 1,235.00p 1,155.00p 1,155.00p 1972
31/10/2014 1,245.00p 1,245.00p 1,175.14p 1,200.00p 265
30/10/2014 1,175.00p 1,200.00p 1,155.00p 1,200.00p 2000
29/10/2014 1,166.00p 1,225.00p 1,155.00p 1,155.00p 71312
28/10/2014 1,229.00p 1,230.00p 1,146.00p 1,165.00p 3599
27/10/2014 1,200.00p 1,228.50p 1,145.00p 1,145.00p 3402
24/10/2014 1,181.00p 1,200.00p 1,180.00p 1,200.00p 1905
23/10/2014 1,210.00p 1,210.00p 1,145.00p 1,170.50p 1744
22/10/2014 1,199.00p 1,199.00p 1,120.00p 1,165.00p 3259
21/10/2014 1,121.00p 1,171.35p 1,120.00p 1,120.00p 1418
20/10/2014 1,150.00p 1,171.35p 1,120.00p 1,120.00p 1173
17/10/2014 1,145.00p 1,174.00p 1,110.00p 1,147.50p 9979
16/10/2014 1,125.00p 1,176.59p 1,085.00p 1,140.00p 8525
15/10/2014 1,175.00p 1,175.00p 1,091.00p 1,127.50p 3903
14/10/2014 1,028.00p 1,100.00p 1,028.00p 1,080.00p 3376
13/10/2014 1,015.00p 1,075.00p 1,015.00p 1,058.00p 26782
10/10/2014 1,016.00p 1,053.76p 1,008.00p 1,034.00p 1194
09/10/2014 1,050.00p 1,050.00p 1,000.00p 1,010.00p 6172
08/10/2014 1,041.00p 1,070.00p 1,039.28p 1,070.00p 4914
07/10/2014 1,082.26p 1,084.12p 1,072.00p 1,077.00p 250
06/10/2014 1,090.00p 1,090.00p 1,048.92p 1,072.00p 469
03/10/2014 1,073.00p 1,082.00p 1,072.50p 1,072.50p 462
02/10/2014 1,070.00p 1,077.00p 1,069.50p 1,069.50p 0
01/10/2014 1,070.00p 1,077.00p 1,070.00p 1,077.00p 276
30/09/2014 1,050.00p 1,079.50p 1,050.00p 1,079.50p 1000
29/09/2014 1,050.00p 1,060.00p 1,030.23p 1,060.00p 3478
26/09/2014 1,070.00p 1,098.00p 1,070.00p 1,074.50p 2474
25/09/2014 1,051.00p 1,062.00p 1,060.50p 1,062.00p 0
24/09/2014 1,051.00p 1,060.50p 1,054.50p 1,060.50p 0
23/09/2014 1,051.00p 1,081.00p 1,000.00p 1,054.50p 6237
22/09/2014 1,050.00p 1,105.00p 1,050.00p 1,050.00p 3885
19/09/2014 1,056.00p 1,096.56p 1,051.00p 1,090.50p 1390
18/09/2014 1,050.00p 1,050.00p 1,035.00p 1,035.00p 920
17/09/2014 1,050.00p 1,106.99p 1,040.00p 1,050.00p 1842
16/09/2014 1,051.00p 1,057.00p 1,050.00p 1,057.00p 2442
15/09/2014 1,101.00p 1,125.00p 1,060.00p 1,060.00p 6919
12/09/2014 1,105.56p 1,134.50p 1,134.50p 1,134.50p 0
11/09/2014 1,105.56p 1,137.00p 1,105.56p 1,134.50p 400
10/09/2014 1,123.00p 1,170.00p 1,110.00p 1,137.00p 2420
09/09/2014 1,122.00p 1,155.00p 1,122.00p 1,147.00p 372
08/09/2014 1,174.00p 1,174.00p 1,123.92p 1,147.00p 2331
05/09/2014 1,111.00p 1,111.00p 1,110.00p 1,110.00p 785
04/09/2014 1,118.96p 1,142.00p 1,118.96p 1,142.00p 235
03/09/2014 1,110.00p 1,161.35p 1,110.00p 1,142.00p 4002
02/09/2014 1,141.00p 1,175.00p 1,140.00p 1,175.00p 2335
01/09/2014 1,167.80p 1,175.00p 1,134.00p 1,157.50p 1164

*Close Price adjusted for both dividends and splits