Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/01/2013 910.00p 916.80p 900.00p 912.50p 31788
28/01/2013 905.00p 915.80p 895.00p 910.00p 5088
25/01/2013 905.00p 905.00p 895.20p 905.00p 757
24/01/2013 930.00p 930.00p 895.00p 905.00p 22515
23/01/2013 932.50p 940.00p 925.00p 930.00p 8204
22/01/2013 920.00p 957.00p 912.50p 932.50p 14875
21/01/2013 897.50p 920.00p 890.00p 912.50p 10359
18/01/2013 837.50p 900.00p 837.50p 897.50p 24667
17/01/2013 825.00p 845.00p 820.00p 837.50p 8450
16/01/2013 820.00p 828.49p 813.00p 825.00p 7514
15/01/2013 820.00p 820.00p 815.00p 820.00p 5326
14/01/2013 820.00p 820.00p 815.00p 820.00p 935
11/01/2013 817.50p 820.00p 812.00p 820.00p 3202
10/01/2013 817.50p 817.50p 810.00p 817.50p 4350
09/01/2013 817.50p 817.50p 808.13p 817.50p 6533
08/01/2013 817.50p 817.50p 810.00p 817.50p 13850
07/01/2013 817.50p 817.50p 810.00p 817.50p 10949
04/01/2013 817.50p 819.20p 810.00p 817.50p 10558
03/01/2013 812.50p 821.58p 808.00p 817.50p 13478
02/01/2013 770.00p 820.00p 765.00p 812.50p 15547
31/12/2012 772.50p 774.25p 765.00p 770.00p 6650
28/12/2012 772.50p 775.00p 770.00p 775.00p 3600
27/12/2012 775.00p 775.00p 770.00p 775.00p 100
24/12/2012 765.00p 775.00p 765.00p 775.00p 2288
21/12/2012 759.00p 770.00p 753.00p 765.00p 2708
20/12/2012 737.50p 762.00p 735.00p 759.00p 12343
19/12/2012 717.50p 750.00p 700.00p 737.50p 53171
18/12/2012 722.50p 722.50p 710.00p 717.50p 10193
17/12/2012 735.00p 735.25p 720.00p 722.50p 24039
14/12/2012 745.00p 745.00p 730.00p 735.00p 5968
13/12/2012 757.50p 757.50p 740.00p 745.00p 26348
12/12/2012 772.50p 772.50p 745.00p 760.00p 24127
11/12/2012 812.50p 816.85p 765.00p 772.50p 16833
10/12/2012 780.00p 828.35p 775.00p 812.50p 18481
07/12/2012 755.00p 780.00p 750.00p 780.00p 8940
06/12/2012 730.00p 755.00p 726.00p 755.00p 12107
05/12/2012 710.00p 735.00p 705.00p 730.00p 23438
04/12/2012 692.50p 720.00p 692.50p 710.00p 13965
03/12/2012 682.50p 695.00p 678.75p 692.50p 2541
30/11/2012 677.50p 690.00p 677.50p 682.50p 2377
29/11/2012 677.50p 687.18p 675.50p 677.50p 1254
28/11/2012 675.00p 690.00p 673.55p 677.50p 6339
27/11/2012 650.00p 680.00p 650.00p 675.00p 26569
26/11/2012 647.50p 655.00p 643.25p 650.00p 2100
23/11/2012 647.50p 647.50p 643.25p 647.50p 1
22/11/2012 647.50p 654.00p 643.25p 647.50p 4000
21/11/2012 647.50p 652.00p 643.25p 647.50p 3054
20/11/2012 647.50p 652.00p 643.25p 647.50p 521
19/11/2012 647.50p 652.73p 642.55p 647.50p 5540
16/11/2012 647.50p 647.50p 642.25p 647.50p 2700
15/11/2012 647.50p 650.00p 635.00p 647.50p 32662
14/11/2012 647.50p 647.50p 642.20p 647.50p 2697
13/11/2012 647.50p 650.20p 640.00p 647.50p 7215
12/11/2012 647.50p 647.50p 642.00p 647.50p 9075
09/11/2012 647.50p 647.50p 645.00p 647.50p 837
08/11/2012 647.50p 653.00p 643.03p 647.50p 0
07/11/2012 647.50p 653.00p 643.03p 647.50p 22320
06/11/2012 647.50p 649.44p 643.15p 647.50p 97383
05/11/2012 647.50p 653.00p 647.50p 647.50p 47
02/11/2012 647.50p 652.00p 647.50p 647.50p 500
01/11/2012 650.00p 650.00p 647.02p 647.50p 791
31/10/2012 650.00p 650.00p 647.50p 650.00p 0
30/10/2012 647.50p 650.00p 647.50p 650.00p 2040
29/10/2012 645.00p 655.00p 643.03p 647.50p 4840
26/10/2012 640.00p 648.90p 640.00p 645.00p 1444
25/10/2012 640.00p 641.97p 635.00p 640.00p 556
24/10/2012 650.00p 655.00p 635.00p 640.00p 20450
23/10/2012 650.00p 655.00p 650.00p 650.00p 1359
22/10/2012 647.50p 655.00p 642.50p 650.00p 3358
19/10/2012 645.00p 654.00p 642.40p 647.50p 9369
18/10/2012 637.50p 654.50p 637.50p 645.00p 14204
17/10/2012 627.50p 640.00p 627.50p 632.50p 2292
16/10/2012 605.00p 635.00p 603.03p 627.50p 7143
15/10/2012 600.00p 604.00p 597.02p 602.50p 2278
12/10/2012 597.50p 605.00p 595.00p 600.00p 0
11/10/2012 600.00p 605.00p 595.00p 600.00p 3480
10/10/2012 600.00p 605.00p 598.03p 600.00p 701
09/10/2012 592.50p 605.00p 586.54p 600.00p 3041
08/10/2012 585.00p 598.21p 572.33p 592.50p 7763
05/10/2012 575.00p 590.00p 575.00p 585.00p 3153
04/10/2012 575.00p 580.00p 575.00p 575.00p 1005
03/10/2012 572.50p 580.00p 572.50p 575.00p 500
02/10/2012 572.50p 579.00p 572.50p 572.50p 6250
01/10/2012 572.50p 575.00p 572.50p 572.50p 167
28/09/2012 572.50p 575.00p 572.50p 572.50p 1000
27/09/2012 572.50p 575.00p 566.55p 572.50p 1379
26/09/2012 572.50p 572.50p 566.55p 572.50p 1992
25/09/2012 572.50p 575.95p 568.50p 572.50p 2016
24/09/2012 570.00p 575.00p 562.36p 572.50p 4260
21/09/2012 560.00p 574.00p 545.50p 570.00p 19345
20/09/2012 560.00p 563.75p 560.00p 560.00p 230
19/09/2012 560.00p 563.75p 558.90p 560.00p 0
18/09/2012 562.50p 563.75p 558.90p 560.00p 3022
17/09/2012 557.50p 570.00p 553.90p 562.50p 5878
14/09/2012 552.50p 560.00p 552.02p 557.50p 2266
13/09/2012 550.00p 560.00p 549.95p 552.50p 1674
12/09/2012 550.00p 555.00p 548.00p 550.00p 4057
11/09/2012 547.50p 555.00p 547.50p 550.00p 1726
10/09/2012 542.50p 555.00p 538.00p 547.50p 3977
07/09/2012 538.50p 545.50p 536.50p 541.00p 2315
06/09/2012 539.50p 543.38p 533.43p 538.50p 2193
05/09/2012 542.50p 543.38p 535.94p 538.50p 1225
04/09/2012 545.00p 548.75p 541.25p 545.00p 4941
03/09/2012 537.50p 545.00p 537.00p 545.00p 2590
31/08/2012 532.50p 537.50p 532.50p 537.50p 2236
30/08/2012 530.00p 535.00p 530.00p 530.00p 658
29/08/2012 530.00p 533.75p 528.40p 530.00p 1220
28/08/2012 532.50p 535.00p 528.20p 530.00p 6987
24/08/2012 530.00p 535.00p 530.00p 530.00p 2585
23/08/2012 530.00p 531.97p 530.00p 530.00p 3969
22/08/2012 530.00p 531.90p 530.00p 530.00p 128
21/08/2012 525.00p 531.90p 524.90p 530.00p 5400
20/08/2012 527.50p 527.50p 515.00p 525.00p 8075
17/08/2012 530.00p 530.46p 523.50p 527.50p 796
16/08/2012 530.00p 532.98p 530.00p 530.00p 1500
15/08/2012 535.00p 541.97p 530.00p 530.00p 16648
14/08/2012 525.00p 547.35p 525.00p 535.00p 7100
13/08/2012 525.00p 529.50p 522.00p 525.00p 806
10/08/2012 525.00p 528.75p 522.02p 525.00p 1356
09/08/2012 522.50p 529.50p 516.55p 525.00p 16063
08/08/2012 517.50p 530.00p 517.50p 522.50p 5200
07/08/2012 515.00p 518.90p 511.00p 515.00p 2948
06/08/2012 515.00p 516.30p 511.00p 515.00p 3059
03/08/2012 510.00p 516.40p 505.00p 515.00p 15698
02/08/2012 512.50p 512.50p 506.87p 510.00p 430
01/08/2012 512.50p 512.50p 506.87p 512.50p 481
31/07/2012 512.50p 515.50p 510.00p 512.50p 0
30/07/2012 512.50p 515.50p 510.00p 512.50p 0
27/07/2012 515.00p 515.50p 510.00p 512.50p 15246
26/07/2012 515.00p 516.00p 515.00p 515.00p 775
25/07/2012 510.00p 512.50p 504.23p 510.00p 0
24/07/2012 512.50p 512.50p 504.23p 510.00p 6157
23/07/2012 512.50p 518.00p 511.25p 512.50p 0
20/07/2012 512.50p 518.00p 511.25p 512.50p 0
19/07/2012 512.50p 518.00p 511.25p 512.50p 0
18/07/2012 512.50p 518.00p 511.25p 512.50p 0
17/07/2012 515.00p 518.00p 511.25p 512.50p 0
16/07/2012 515.00p 518.00p 511.25p 515.00p 1229
13/07/2012 510.00p 515.00p 505.00p 515.00p 2813
12/07/2012 510.00p 510.00p 509.00p 510.00p 0
11/07/2012 510.00p 510.00p 509.00p 510.00p 1500
10/07/2012 512.50p 514.45p 505.00p 510.00p 3795
09/07/2012 512.50p 514.45p 512.50p 512.50p 5
06/07/2012 512.50p 515.00p 505.75p 512.50p 2889
05/07/2012 512.50p 515.00p 506.87p 512.50p 10705
04/07/2012 511.50p 515.00p 506.62p 512.50p 0
03/07/2012 511.50p 515.00p 506.62p 511.50p 1207
02/07/2012 511.50p 511.50p 507.00p 511.50p 18235
29/06/2012 511.50p 514.75p 506.62p 511.50p 2375
28/06/2012 520.00p 520.00p 504.44p 511.50p 2888
27/06/2012 525.00p 526.00p 513.50p 520.00p 9984
26/06/2012 525.00p 526.50p 521.25p 525.00p 1695
25/06/2012 525.00p 526.97p 521.25p 525.00p 1264
22/06/2012 527.50p 527.50p 522.00p 525.00p 2214
21/06/2012 527.50p 532.00p 520.00p 527.50p 2692
20/06/2012 530.00p 532.98p 530.00p 530.00p 20520
19/06/2012 530.00p 530.00p 523.00p 530.00p 5570
18/06/2012 527.50p 530.00p 526.25p 530.00p 2500
15/06/2012 530.00p 530.00p 525.00p 527.50p 8605
14/06/2012 530.00p 533.75p 526.41p 530.00p 7998
13/06/2012 528.50p 533.75p 525.68p 530.00p 5759
12/06/2012 530.00p 531.13p 525.87p 528.50p 3773
11/06/2012 530.00p 534.00p 525.00p 530.00p 8099
08/06/2012 517.50p 535.00p 516.25p 530.00p 11646
07/06/2012 490.00p 517.50p 490.00p 517.50p 8137
06/06/2012 490.00p 494.00p 488.00p 490.00p 4403
01/06/2012 485.00p 494.00p 482.50p 490.00p 7799
31/05/2012 482.50p 489.12p 480.62p 485.00p 7013
30/05/2012 477.50p 483.90p 475.00p 482.50p 9141
29/05/2012 478.50p 482.60p 475.00p 477.50p 35500
28/05/2012 477.50p 480.05p 471.00p 478.50p 5620
25/05/2012 475.00p 477.50p 475.00p 477.50p 1290
24/05/2012 475.00p 476.70p 475.00p 475.00p 0
23/05/2012 475.00p 476.70p 475.00p 475.00p 0
22/05/2012 475.00p 476.70p 475.00p 475.00p 127
21/05/2012 475.00p 476.70p 471.00p 475.00p 683
18/05/2012 475.00p 476.70p 475.00p 475.00p 415
17/05/2012 480.00p 480.00p 471.87p 475.00p 2151
16/05/2012 477.50p 480.00p 471.50p 480.00p 4650
15/05/2012 477.50p 477.50p 470.00p 477.50p 1845
14/05/2012 480.00p 483.00p 475.00p 480.00p 5000
11/05/2012 480.00p 483.00p 475.00p 480.00p 4750
10/05/2012 480.00p 480.00p 475.00p 480.00p 400
09/05/2012 482.50p 482.50p 478.03p 480.00p 298
08/05/2012 482.50p 482.50p 480.00p 482.50p 24794
04/05/2012 482.50p 482.50p 481.51p 482.50p 341
03/05/2012 482.50p 483.00p 480.00p 482.50p 3736
02/05/2012 482.50p 483.00p 482.50p 482.50p 1372
01/05/2012 482.50p 483.00p 481.00p 482.50p 0
30/04/2012 482.50p 483.00p 481.00p 482.50p 8855
27/04/2012 482.50p 482.50p 478.00p 482.50p 13000
26/04/2012 477.50p 482.50p 473.45p 482.50p 2850
25/04/2012 477.50p 477.50p 473.15p 477.50p 630
24/04/2012 477.50p 477.50p 475.00p 477.50p 2159
23/04/2012 477.50p 477.50p 473.50p 477.50p 950
20/04/2012 475.00p 480.00p 475.00p 477.50p 1000
19/04/2012 475.00p 478.75p 472.00p 475.00p 2245
18/04/2012 475.00p 478.75p 475.00p 475.00p 182000
17/04/2012 477.50p 478.75p 472.00p 475.00p 3666
16/04/2012 472.50p 479.00p 469.54p 477.50p 3955

*Close Price adjusted for both dividends and splits