Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/06/2011 372.50p 372.50p 365.00p 367.50p 2100
29/06/2011 372.50p 373.48p 370.00p 372.50p 1838
28/06/2011 367.50p 374.75p 367.50p 372.50p 2075
27/06/2011 372.50p 372.50p 370.00p 372.50p 2500
24/06/2011 372.50p 373.48p 372.50p 372.50p 1075
23/06/2011 372.50p 373.48p 370.00p 372.50p 3075
22/06/2011 375.00p 375.00p 371.60p 372.50p 1565
21/06/2011 377.50p 377.50p 372.40p 375.00p 308
20/06/2011 385.00p 385.00p 370.00p 377.50p 13755
17/06/2011 387.50p 387.50p 383.15p 385.00p 0
16/06/2011 387.50p 387.50p 383.15p 387.50p 494
15/06/2011 390.00p 390.00p 383.15p 387.50p 1000
14/06/2011 390.00p 395.00p 390.00p 390.00p 100
13/06/2011 387.50p 390.00p 387.50p 390.00p 0
10/06/2011 387.50p 388.90p 380.00p 387.50p 0
09/06/2011 387.50p 388.90p 380.00p 387.50p 0
08/06/2011 385.00p 388.90p 380.00p 387.50p 105950
07/06/2011 385.00p 385.00p 380.52p 385.00p 0
06/06/2011 385.00p 385.00p 380.52p 385.00p 1678
03/06/2011 382.50p 388.75p 382.50p 385.00p 350
02/06/2011 382.50p 385.00p 381.70p 382.50p 0
01/06/2011 385.00p 385.00p 381.70p 382.50p 0
31/05/2011 385.00p 385.00p 381.70p 385.00p 1984
27/05/2011 382.50p 385.00p 382.50p 385.00p 0
26/05/2011 385.00p 385.00p 383.03p 385.00p 3801
25/05/2011 385.00p 385.00p 376.03p 385.00p 0
24/05/2011 380.00p 385.00p 376.03p 385.00p 1032
23/05/2011 377.50p 383.00p 377.50p 380.00p 810
20/05/2011 377.50p 380.00p 377.50p 377.50p 0
19/05/2011 375.00p 380.00p 375.00p 377.50p 4055
18/05/2011 375.00p 379.50p 371.70p 375.00p 2990
17/05/2011 377.50p 385.00p 372.55p 375.00p 1817
16/05/2011 375.00p 380.00p 372.02p 375.00p 2309
13/05/2011 372.50p 375.00p 372.50p 375.00p 0
12/05/2011 367.50p 373.75p 367.50p 372.50p 2000
11/05/2011 395.00p 395.00p 367.50p 367.50p 2231
10/05/2011 395.00p 398.00p 395.00p 395.00p 0
09/05/2011 395.00p 398.00p 395.00p 395.00p 0
06/05/2011 395.00p 398.00p 395.00p 395.00p 1270
05/05/2011 387.50p 395.00p 387.50p 395.00p 508
04/05/2011 387.50p 388.65p 387.50p 387.50p 0
03/05/2011 387.50p 388.65p 387.50p 387.50p 2550
28/04/2011 395.00p 395.00p 387.50p 387.50p 5200
27/04/2011 395.00p 405.00p 390.00p 395.00p 0
26/04/2011 405.00p 405.00p 390.00p 395.00p 6450
21/04/2011 405.00p 407.98p 395.00p 405.00p 0
20/04/2011 405.00p 407.98p 395.00p 405.00p 5038
19/04/2011 407.50p 407.50p 405.00p 405.00p 645
18/04/2011 415.00p 415.00p 405.00p 407.50p 6485
15/04/2011 415.00p 415.00p 405.00p 415.00p 5500
14/04/2011 417.50p 417.50p 410.00p 415.00p 5871
13/04/2011 415.00p 417.50p 414.00p 417.50p 9450
12/04/2011 410.00p 419.00p 410.00p 417.00p 5885
11/04/2011 412.50p 412.50p 400.00p 410.00p 0
08/04/2011 410.00p 412.50p 400.00p 412.50p 0
07/04/2011 412.50p 412.50p 400.00p 412.50p 3388
06/04/2011 415.00p 415.00p 410.00p 412.50p 0
05/04/2011 415.00p 415.00p 410.00p 415.00p 448
04/04/2011 412.50p 416.70p 412.50p 415.00p 922
01/04/2011 415.00p 415.00p 410.00p 415.00p 0
31/03/2011 415.00p 415.00p 410.00p 415.00p 1400
30/03/2011 415.00p 420.00p 410.00p 415.00p 0
29/03/2011 420.00p 420.00p 410.00p 415.00p 4351
28/03/2011 420.00p 423.50p 420.00p 420.00p 21
25/03/2011 425.00p 425.00p 415.00p 420.00p 2826
24/03/2011 425.00p 425.00p 420.00p 425.00p 916
23/03/2011 425.00p 425.00p 421.10p 425.00p 249
22/03/2011 427.50p 427.50p 421.10p 425.00p 500
21/03/2011 425.00p 430.00p 425.00p 427.50p 697
18/03/2011 425.00p 425.00p 415.00p 425.00p 0
17/03/2011 415.00p 425.00p 415.00p 425.00p 1600
16/03/2011 415.00p 415.00p 410.00p 415.00p 1000
15/03/2011 415.00p 415.00p 410.00p 415.00p 3500
14/03/2011 417.50p 417.50p 416.30p 417.50p 560
11/03/2011 417.50p 417.50p 416.30p 417.50p 1314
10/03/2011 417.50p 417.50p 416.30p 417.50p 0
09/03/2011 417.50p 417.50p 416.30p 417.50p 0
08/03/2011 417.50p 417.50p 416.30p 417.50p 2470
07/03/2011 417.50p 425.00p 417.50p 417.50p 8250
04/03/2011 417.50p 417.50p 410.00p 417.50p 45865
03/03/2011 417.50p 417.50p 416.30p 417.50p 3372
02/03/2011 417.50p 417.50p 415.00p 417.50p 0
01/03/2011 420.00p 417.50p 415.00p 417.50p 1000
28/02/2011 417.50p 425.00p 420.00p 420.00p 7494
25/02/2011 412.50p 415.00p 414.75p 415.00p 666
24/02/2011 410.00p 410.00p 409.20p 410.00p 242
23/02/2011 410.00p 410.00p 409.20p 410.00p 0
22/02/2011 410.00p 410.00p 409.20p 410.00p 4100
21/02/2011 410.00p 410.00p 409.20p 410.00p 2500
18/02/2011 410.00p 410.00p 409.20p 410.00p 4050
17/02/2011 407.50p 410.00p 406.30p 410.00p 12500
16/02/2011 407.50p 407.50p 406.30p 407.50p 2203
15/02/2011 407.50p 407.50p 406.30p 407.50p 0
14/02/2011 407.50p 407.50p 406.30p 407.50p 0
11/02/2011 406.30p 407.50p 406.30p 407.50p 8000
10/02/2011 405.00p 405.00p 400.00p 400.00p 8300
09/02/2011 401.30p 402.50p 401.30p 402.50p 2418
08/02/2011 402.50p 402.50p 398.03p 402.50p 0
07/02/2011 398.03p 402.50p 398.03p 402.50p 1000
04/02/2011 405.00p 410.00p 402.50p 402.50p 0
03/02/2011 405.00p 410.00p 403.03p 405.00p 0
02/02/2011 403.03p 410.00p 403.03p 405.00p 10301
01/02/2011 405.00p 405.00p 405.00p 405.00p 0
31/01/2011 410.00p 410.00p 405.00p 405.00p 4470
28/01/2011 412.50p 412.50p 408.00p 410.00p 7000
27/01/2011 412.50p 412.50p 412.50p 412.50p 0
26/01/2011 412.50p 412.50p 409.54p 412.50p 462
25/01/2011 415.00p 415.00p 412.50p 412.50p 0
24/01/2011 405.00p 415.00p 405.00p 415.00p 1000
21/01/2011 405.00p 405.00p 405.00p 405.00p 0
20/01/2011 405.00p 410.00p 405.00p 405.00p 596
19/01/2011 405.00p 405.00p 400.00p 405.00p 2576
18/01/2011 402.50p 405.00p 402.50p 405.00p 2606
17/01/2011 399.55p 402.50p 398.03p 402.50p 2000
14/01/2011 409.54p 409.54p 401.64p 402.50p 5000
13/01/2011 422.74p 422.74p 410.00p 410.00p 0
12/01/2011 422.74p 422.74p 412.00p 417.50p 3232
11/01/2011 410.02p 417.50p 410.02p 417.50p 1050
10/01/2011 417.50p 417.50p 417.50p 417.50p 0
07/01/2011 417.50p 417.50p 412.00p 417.50p 3670
06/01/2011 410.50p 417.50p 410.50p 417.50p 0
05/01/2011 413.00p 413.00p 407.54p 410.50p 3352
04/01/2011 413.00p 413.50p 413.00p 413.00p 0
31/12/2010 413.00p 413.00p 413.00p 413.00p 0
30/12/2010 405.00p 413.00p 405.00p 413.00p 545
29/12/2010 407.50p 407.50p 405.00p 405.00p 0
24/12/2010 405.00p 405.00p 405.00p 405.00p 0
23/12/2010 402.50p 402.50p 402.50p 402.50p 3120
22/12/2010 402.50p 402.50p 402.50p 402.50p 0
21/12/2010 402.50p 402.50p 402.50p 402.50p 0
20/12/2010 410.00p 410.00p 402.50p 402.50p 2420
17/12/2010 410.00p 410.00p 408.03p 410.00p 500
16/12/2010 412.50p 412.50p 410.00p 410.00p 0
15/12/2010 412.50p 412.50p 412.50p 412.50p 0
14/12/2010 412.50p 417.74p 412.50p 412.50p 300
13/12/2010 412.50p 412.50p 412.50p 412.50p 0
10/12/2010 412.50p 412.50p 412.50p 412.50p 0
09/12/2010 412.50p 412.50p 406.87p 412.50p 1402
08/12/2010 412.50p 418.13p 406.87p 412.50p 2348
07/12/2010 412.50p 412.50p 405.00p 412.50p 13000
06/12/2010 407.50p 415.00p 407.50p 412.50p 48
03/12/2010 407.50p 407.50p 407.50p 407.50p 0
02/12/2010 400.00p 407.50p 400.00p 407.50p 3500
01/12/2010 397.50p 403.13p 397.50p 400.00p 560
30/11/2010 397.50p 397.50p 391.95p 397.50p 300
29/11/2010 391.00p 400.00p 391.00p 397.50p 2235
26/11/2010 384.00p 391.00p 384.00p 391.00p 2200
25/11/2010 384.00p 384.00p 384.00p 384.00p 0
24/11/2010 384.00p 384.00p 384.00p 384.00p 0
23/11/2010 387.50p 387.50p 381.90p 384.00p 2000
22/11/2010 387.50p 395.00p 385.00p 385.00p 3086
19/11/2010 382.50p 387.50p 382.50p 387.50p 0
18/11/2010 380.50p 382.50p 380.50p 382.50p 0
17/11/2010 377.50p 377.50p 365.00p 372.50p 5000
16/11/2010 382.50p 382.50p 375.00p 377.50p 3155
15/11/2010 389.00p 389.00p 382.50p 382.50p 0
12/11/2010 389.00p 389.00p 384.50p 389.00p 1000
11/11/2010 387.50p 389.00p 387.50p 389.00p 0
10/11/2010 387.50p 387.50p 387.50p 387.50p 0
09/11/2010 385.00p 395.00p 382.00p 387.50p 5015
08/11/2010 389.00p 389.00p 380.95p 385.00p 575
05/11/2010 392.50p 392.50p 383.00p 389.00p 2958
04/11/2010 392.50p 392.50p 392.50p 392.50p 0
03/11/2010 392.50p 397.00p 385.00p 392.50p 1376
02/11/2010 392.50p 397.00p 392.50p 392.50p 2000
01/11/2010 395.00p 398.00p 390.00p 392.50p 2335
29/10/2010 395.00p 398.00p 395.00p 395.00p 1284
28/10/2010 395.00p 398.00p 395.00p 395.00p 750
27/10/2010 397.50p 397.50p 395.00p 395.00p 0
26/10/2010 397.50p 397.50p 390.00p 397.50p 535
25/10/2010 397.50p 397.50p 390.00p 397.50p 400
22/10/2010 402.50p 402.50p 392.50p 397.50p 3500
21/10/2010 382.50p 402.50p 365.00p 402.50p 16820
20/10/2010 422.50p 422.50p 410.00p 415.00p 3069
19/10/2010 427.50p 432.00p 420.00p 422.50p 6004
18/10/2010 427.50p 432.82p 420.00p 427.50p 3724
15/10/2010 427.50p 432.82p 427.50p 427.50p 400
14/10/2010 434.50p 434.50p 420.00p 427.50p 3747
13/10/2010 434.50p 441.34p 434.50p 434.50p 700
12/10/2010 432.50p 441.34p 427.00p 434.50p 4614
11/10/2010 433.50p 439.34p 433.50p 433.50p 450
08/10/2010 425.00p 434.35p 425.00p 433.50p 3018
07/10/2010 422.50p 425.00p 417.00p 425.00p 945
06/10/2010 415.50p 423.51p 415.50p 422.50p 2100
05/10/2010 407.50p 415.50p 407.50p 415.50p 1185
04/10/2010 407.50p 407.50p 407.50p 407.50p 0
01/10/2010 407.50p 407.50p 407.50p 407.50p 0
30/09/2010 407.50p 407.50p 400.00p 407.50p 2884
29/09/2010 407.50p 407.50p 407.50p 407.50p 0
28/09/2010 407.50p 407.50p 407.50p 407.50p 0
27/09/2010 405.00p 408.00p 400.00p 405.00p 1240
24/09/2010 405.00p 405.00p 395.00p 405.00p 6888
23/09/2010 405.00p 405.00p 395.00p 405.00p 15000
22/09/2010 405.00p 405.00p 405.00p 405.00p 0
21/09/2010 405.00p 405.00p 405.00p 405.00p 0
20/09/2010 405.00p 405.00p 405.00p 405.00p 0
17/09/2010 402.50p 405.00p 402.50p 405.00p 0
16/09/2010 402.50p 402.50p 400.00p 402.50p 1500
15/09/2010 402.50p 404.59p 400.00p 402.50p 1760
14/09/2010 407.50p 407.50p 402.50p 402.50p 488

*Close Price adjusted for both dividends and splits