Arrow Global Group (ARW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arrow Global Group

Date Open High Low Close* Volume
11/10/2021 307.50p 307.00p 307.00p 307.00p 0
08/10/2021 307.50p 307.50p 307.00p 307.00p 164522
07/10/2021 307.50p 307.50p 306.75p 307.00p 17332
06/10/2021 307.00p 307.50p 306.50p 306.50p 735728
05/10/2021 307.00p 308.40p 306.50p 306.50p 789271
04/10/2021 307.00p 307.50p 306.50p 306.50p 328338
01/10/2021 307.00p 307.03p 306.50p 306.50p 2600401
30/09/2021 306.50p 307.50p 306.50p 307.00p 937574
29/09/2021 304.50p 305.50p 304.50p 305.50p 66748
28/09/2021 305.50p 305.50p 304.50p 305.00p 26247
27/09/2021 304.50p 305.00p 304.08p 305.00p 22908
24/09/2021 305.00p 305.50p 305.00p 305.00p 140897
23/09/2021 305.50p 305.50p 305.00p 305.00p 128029
22/09/2021 305.50p 305.50p 305.00p 305.00p 69465
21/09/2021 305.50p 305.50p 305.00p 305.50p 294429
20/09/2021 306.00p 306.00p 304.50p 305.00p 11365
17/09/2021 305.50p 306.00p 305.00p 306.00p 117534
16/09/2021 305.50p 305.53p 305.00p 305.00p 26276
15/09/2021 305.00p 305.50p 305.00p 305.00p 52861
14/09/2021 304.50p 305.50p 304.50p 305.00p 30937
13/09/2021 305.00p 305.50p 304.50p 305.00p 49662
10/09/2021 306.00p 306.00p 305.00p 306.00p 61420
09/09/2021 305.50p 306.00p 304.56p 305.00p 271071
08/09/2021 304.50p 305.00p 304.50p 304.50p 37637
07/09/2021 306.00p 306.00p 304.50p 304.50p 61082
06/09/2021 305.00p 305.00p 304.50p 305.00p 100614
03/09/2021 304.50p 306.00p 304.50p 304.50p 52609
02/09/2021 304.50p 306.00p 304.50p 305.00p 656231
01/09/2021 304.50p 306.00p 304.50p 305.00p 256922
31/08/2021 305.00p 305.50p 304.50p 304.50p 763181
30/08/2021 305.00p 305.50p 305.00p 305.50p 957698
27/08/2021 305.00p 305.50p 305.00p 305.50p 957698
26/08/2021 305.00p 306.00p 305.00p 305.00p 1253937
25/08/2021 305.50p 305.50p 305.00p 305.00p 47809
24/08/2021 305.00p 305.50p 304.50p 305.00p 597358
23/08/2021 305.50p 305.50p 305.00p 305.50p 52132
20/08/2021 305.50p 306.00p 305.00p 305.00p 63542
19/08/2021 305.00p 306.00p 305.00p 305.50p 31312
18/08/2021 306.00p 306.00p 305.00p 305.50p 68293
17/08/2021 305.00p 305.50p 305.00p 305.00p 303959
16/08/2021 305.00p 305.50p 305.00p 305.00p 343632
13/08/2021 305.00p 306.00p 305.00p 305.00p 7866
12/08/2021 306.00p 306.00p 305.50p 305.50p 23918
11/08/2021 305.00p 305.50p 305.00p 305.50p 70170
10/08/2021 306.50p 306.50p 305.00p 305.50p 32308
09/08/2021 305.00p 307.50p 305.00p 307.50p 61604
06/08/2021 305.00p 306.00p 304.50p 305.00p 61763
05/08/2021 305.00p 305.50p 304.50p 305.00p 181871
04/08/2021 305.50p 305.50p 305.00p 305.00p 18518
03/08/2021 305.00p 305.50p 305.00p 305.00p 139893
02/08/2021 305.00p 306.00p 304.50p 304.50p 129951
30/07/2021 305.00p 305.50p 304.00p 304.50p 466313
29/07/2021 306.00p 307.00p 304.00p 304.50p 168118
28/07/2021 306.00p 306.00p 305.00p 305.00p 807720
27/07/2021 305.50p 306.00p 305.50p 305.50p 1419454
26/07/2021 306.50p 306.50p 305.00p 305.00p 5688794
23/07/2021 305.50p 307.00p 305.50p 306.50p 11725
22/07/2021 307.00p 307.00p 305.50p 305.50p 1483841
21/07/2021 305.50p 306.00p 305.50p 305.50p 187959
20/07/2021 305.50p 308.50p 305.50p 305.50p 259135
19/07/2021 306.00p 307.50p 305.50p 305.50p 165075
16/07/2021 305.50p 306.00p 305.50p 305.50p 319480
15/07/2021 306.00p 306.50p 305.50p 305.50p 132661
14/07/2021 306.00p 306.00p 305.50p 305.50p 96981
13/07/2021 305.50p 306.50p 305.50p 306.00p 576338
12/07/2021 306.00p 307.50p 305.50p 305.50p 727498
09/07/2021 306.50p 307.00p 305.50p 305.50p 129678
08/07/2021 306.50p 309.50p 305.50p 306.00p 210313
07/07/2021 305.50p 306.00p 305.50p 305.50p 134295
06/07/2021 305.50p 305.99p 305.00p 305.00p 211348
05/07/2021 306.00p 306.00p 305.00p 305.50p 231671
02/07/2021 305.00p 306.00p 305.00p 305.00p 365612
01/07/2021 306.50p 306.50p 305.00p 305.50p 85825
30/06/2021 306.00p 306.00p 305.00p 305.50p 1217770
29/06/2021 304.50p 306.00p 304.50p 305.50p 454989
28/06/2021 304.50p 305.50p 304.50p 305.00p 346873
25/06/2021 305.00p 305.51p 305.00p 305.50p 87262
24/06/2021 305.00p 305.25p 304.50p 304.50p 1409337
23/06/2021 305.50p 305.51p 305.00p 305.00p 73296
22/06/2021 305.50p 306.00p 305.00p 305.00p 176248
21/06/2021 306.00p 306.50p 304.50p 305.00p 453666
18/06/2021 305.50p 306.50p 304.50p 305.50p 430329
17/06/2021 305.00p 305.50p 305.00p 305.00p 150639
16/06/2021 304.50p 305.50p 304.50p 304.50p 157728
15/06/2021 304.50p 305.00p 304.50p 305.00p 94393
14/06/2021 305.50p 305.50p 304.00p 304.50p 3483785
11/06/2021 304.50p 305.00p 304.00p 304.50p 387281
10/06/2021 305.00p 305.50p 304.00p 304.50p 857782
09/06/2021 305.50p 305.50p 304.50p 305.00p 803566
08/06/2021 305.50p 305.50p 304.50p 305.00p 164401
07/06/2021 304.00p 305.50p 304.00p 304.50p 1005142
04/06/2021 304.00p 304.50p 304.00p 304.50p 524294
03/06/2021 305.00p 305.00p 304.00p 304.00p 421926
02/06/2021 305.00p 305.00p 304.50p 304.50p 230199
01/06/2021 304.50p 305.00p 304.00p 305.00p 414397
31/05/2021 304.50p 305.00p 304.00p 304.50p 1253045
28/05/2021 304.50p 305.00p 304.00p 304.50p 1253045
27/05/2021 304.50p 305.00p 304.00p 305.00p 4378748
26/05/2021 304.50p 304.50p 304.00p 304.00p 2099162
25/05/2021 304.50p 304.53p 304.00p 304.00p 8436109
24/05/2021 304.50p 305.50p 304.00p 304.50p 301504
21/05/2021 305.00p 305.50p 304.50p 305.00p 277501
20/05/2021 305.00p 305.00p 304.50p 304.50p 2627810
19/05/2021 304.50p 304.50p 304.00p 304.00p 2867865
18/05/2021 304.50p 305.50p 304.00p 304.50p 13186777
17/05/2021 304.50p 305.00p 304.00p 304.00p 728117
14/05/2021 304.00p 304.50p 304.00p 304.00p 587383
13/05/2021 304.50p 305.00p 303.50p 304.50p 1779670
12/05/2021 304.00p 305.00p 304.00p 304.50p 558379
11/05/2021 304.00p 304.50p 304.00p 304.00p 872708
10/05/2021 304.00p 305.00p 304.00p 304.00p 612330
07/05/2021 304.00p 305.00p 304.00p 304.00p 198785
06/05/2021 304.00p 305.00p 304.00p 305.00p 447241
05/05/2021 304.50p 305.25p 304.00p 305.00p 1283830
04/05/2021 305.00p 306.00p 304.00p 304.00p 459071
03/05/2021 304.50p 305.00p 304.00p 304.50p 2998883
30/04/2021 304.50p 305.00p 304.00p 304.50p 2998883
29/04/2021 304.00p 308.00p 304.00p 304.00p 1298480
28/04/2021 304.00p 305.00p 304.00p 304.00p 2206075
27/04/2021 304.50p 304.50p 304.00p 304.00p 548667
26/04/2021 304.50p 304.50p 304.00p 304.50p 3383899
23/04/2021 304.50p 304.50p 304.00p 304.00p 899541
22/04/2021 304.00p 304.50p 304.00p 304.00p 749068
21/04/2021 305.00p 305.00p 304.00p 304.00p 492489
20/04/2021 305.00p 306.00p 304.00p 304.00p 1161352
19/04/2021 305.00p 306.00p 304.00p 304.00p 1011769
16/04/2021 304.50p 305.50p 303.50p 304.00p 1442648
15/04/2021 304.50p 306.50p 304.00p 304.00p 1532164
14/04/2021 304.50p 306.50p 304.00p 304.00p 1313632
13/04/2021 304.50p 309.50p 304.00p 304.50p 1261535
12/04/2021 304.50p 305.00p 303.50p 304.50p 9568345
09/04/2021 305.00p 305.00p 303.00p 304.00p 10227344
08/04/2021 304.00p 305.00p 304.00p 304.50p 3393724
07/04/2021 304.00p 305.00p 303.50p 304.00p 19437208
06/04/2021 303.50p 305.00p 303.50p 304.00p 13179327
01/04/2021 304.00p 304.50p 303.50p 303.50p 8819284
31/03/2021 305.00p 307.00p 304.00p 305.00p 24314096
30/03/2021 290.00p 293.00p 276.95p 288.00p 320029
29/03/2021 283.00p 294.00p 280.50p 292.50p 524978
26/03/2021 282.00p 285.50p 278.50p 284.00p 1172185
25/03/2021 283.50p 283.50p 281.00p 281.00p 268941
24/03/2021 283.50p 286.50p 279.00p 282.50p 153760
23/03/2021 286.00p 286.63p 282.00p 286.00p 253229
22/03/2021 292.00p 292.50p 286.50p 287.50p 260541
19/03/2021 291.50p 293.50p 291.00p 291.00p 404759
18/03/2021 290.00p 294.00p 290.00p 291.00p 5023945
17/03/2021 286.50p 295.00p 286.50p 293.50p 655021
16/03/2021 295.00p 295.00p 293.00p 295.00p 3217127
15/03/2021 292.50p 295.00p 292.50p 293.00p 380992
12/03/2021 295.00p 296.00p 293.00p 295.00p 1330569
11/03/2021 294.00p 295.00p 293.00p 295.00p 1191609
10/03/2021 292.00p 295.00p 288.50p 294.00p 488169
09/03/2021 290.50p 295.00p 290.00p 294.50p 1188356
08/03/2021 297.00p 299.00p 288.00p 292.50p 5824060
05/03/2021 274.00p 274.00p 264.00p 270.00p 299296
04/03/2021 270.50p 272.50p 266.00p 269.50p 144405
03/03/2021 275.00p 279.50p 268.50p 268.50p 90691
02/03/2021 274.00p 278.50p 269.00p 273.50p 142455
01/03/2021 272.00p 275.00p 268.00p 272.50p 163133
26/02/2021 267.50p 269.51p 262.00p 265.50p 106617
25/02/2021 271.50p 275.00p 267.50p 267.50p 122655
24/02/2021 266.50p 273.22p 264.00p 271.50p 85921
23/02/2021 268.50p 279.50p 262.19p 270.50p 271562
22/02/2021 278.00p 280.50p 274.50p 275.00p 159304
19/02/2021 278.00p 285.00p 278.00p 281.50p 161109
18/02/2021 282.00p 286.33p 277.00p 277.50p 116433
17/02/2021 286.00p 286.00p 280.00p 280.50p 297409
16/02/2021 285.00p 285.50p 280.00p 281.00p 316457
15/02/2021 287.00p 289.00p 280.00p 281.50p 124694
12/02/2021 289.00p 293.00p 285.00p 288.00p 325214
11/02/2021 285.00p 288.00p 280.63p 288.00p 559294
10/02/2021 284.00p 289.00p 280.50p 286.00p 627806
09/02/2021 290.00p 291.00p 278.00p 285.00p 656797
08/02/2021 294.50p 298.50p 280.00p 284.50p 3976016
05/02/2021 215.50p 231.78p 215.50p 230.50p 507019
04/02/2021 218.50p 224.00p 217.17p 224.00p 348873
03/02/2021 223.00p 223.00p 217.50p 217.50p 350727
02/02/2021 215.50p 220.00p 215.00p 220.00p 508648
01/02/2021 211.50p 218.00p 207.00p 215.00p 502520
29/01/2021 209.50p 211.50p 205.50p 209.00p 190463
28/01/2021 217.00p 217.50p 202.68p 207.00p 445142
27/01/2021 234.00p 234.00p 214.50p 219.00p 146595
26/01/2021 212.50p 224.00p 209.00p 223.50p 860949
25/01/2021 200.00p 212.00p 200.00p 212.00p 172661
22/01/2021 208.50p 213.75p 200.00p 206.50p 449930
21/01/2021 195.00p 216.50p 194.28p 210.00p 1169402
20/01/2021 192.00p 196.00p 190.00p 190.00p 565261
19/01/2021 194.00p 195.40p 189.80p 192.00p 86099
18/01/2021 194.80p 198.80p 190.60p 191.60p 111522
15/01/2021 198.00p 198.00p 193.20p 195.80p 86465
14/01/2021 199.00p 202.00p 194.63p 196.60p 78527
13/01/2021 200.00p 205.00p 195.40p 199.80p 223986
12/01/2021 196.80p 205.00p 196.80p 200.00p 264769
11/01/2021 190.80p 198.80p 189.40p 198.20p 143821
08/01/2021 192.80p 192.88p 189.33p 191.00p 299617
07/01/2021 194.80p 196.00p 189.00p 191.00p 189401
06/01/2021 196.00p 199.00p 191.80p 194.00p 66091
05/01/2021 191.00p 200.00p 185.00p 194.00p 409684
04/01/2021 201.00p 214.80p 185.20p 185.20p 234450
31/12/2020 196.80p 211.50p 196.60p 204.50p 36796

*Close Price adjusted for both dividends and splits