Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
16/11/2012 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
13/04/2012 467.50p 479.25p 467.50p 472.50p 2831
12/04/2012 457.50p 473.13p 457.50p 467.50p 5619
11/04/2012 455.00p 457.50p 453.00p 457.50p 1491
10/04/2012 455.00p 458.00p 455.00p 455.00p 2712
05/04/2012 455.00p 458.00p 452.02p 455.00p 4063
04/04/2012 455.00p 455.00p 451.50p 455.00p 1750
03/04/2012 455.00p 460.00p 451.50p 455.00p 33561
02/04/2012 455.00p 458.00p 450.00p 455.00p 11246
30/03/2012 455.00p 458.75p 452.00p 455.00p 3148
29/03/2012 457.50p 463.00p 453.75p 455.00p 4875
28/03/2012 457.50p 460.00p 454.00p 457.50p 9180
27/03/2012 453.50p 457.50p 453.50p 457.50p 2157
26/03/2012 446.00p 462.00p 446.00p 453.50p 14515
23/03/2012 443.50p 450.94p 443.50p 446.00p 3583
22/03/2012 441.00p 448.00p 440.00p 445.00p 5852
21/03/2012 437.50p 445.00p 437.50p 442.50p 4733
20/03/2012 437.50p 438.97p 430.31p 437.50p 0
19/03/2012 435.00p 438.97p 430.31p 437.50p 2300
16/03/2012 435.00p 438.75p 431.00p 435.00p 1300
15/03/2012 432.50p 435.00p 432.50p 435.00p 3150
14/03/2012 427.50p 429.00p 421.00p 427.50p 1944
13/03/2012 427.50p 427.50p 421.32p 427.50p 0
12/03/2012 427.50p 427.50p 421.32p 427.50p 1000
09/03/2012 427.50p 429.00p 427.50p 427.50p 1648
08/03/2012 427.50p 430.00p 425.00p 427.50p 0
07/03/2012 430.00p 430.00p 425.00p 427.50p 910
06/03/2012 430.00p 432.00p 425.01p 430.00p 4447
05/03/2012 430.00p 430.00p 425.01p 430.00p 0
02/03/2012 430.00p 430.00p 425.01p 430.00p 0
01/03/2012 430.00p 430.00p 425.01p 430.00p 1456
29/02/2012 430.00p 432.00p 425.50p 430.00p 2502
28/02/2012 430.00p 430.00p 425.50p 430.00p 982
27/02/2012 430.00p 431.55p 425.50p 430.00p 3341
24/02/2012 430.00p 432.00p 425.01p 430.00p 3140
23/02/2012 430.00p 435.00p 427.50p 430.00p 19480
22/02/2012 430.00p 430.00p 425.88p 430.00p 0
21/02/2012 430.00p 430.00p 425.88p 430.00p 7600
20/02/2012 430.00p 430.00p 426.51p 430.00p 494
17/02/2012 427.50p 430.00p 425.00p 430.00p 11110
16/02/2012 430.00p 432.00p 425.00p 430.00p 0
15/02/2012 430.00p 432.00p 425.00p 430.00p 3014
14/02/2012 430.00p 430.00p 425.00p 430.00p 3783
13/02/2012 430.00p 433.40p 425.00p 430.00p 2722
10/02/2012 430.00p 433.00p 426.51p 430.00p 13130
09/02/2012 435.00p 435.00p 426.87p 430.00p 16336
08/02/2012 435.00p 440.00p 430.01p 435.00p 28245
07/02/2012 415.00p 435.00p 415.00p 435.00p 3000
06/02/2012 415.00p 420.00p 412.10p 415.00p 2700
03/02/2012 417.50p 417.50p 414.20p 415.00p 1063

*Close Price adjusted for both dividends and splits