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
08/09/2014 250.00p 250.00p 243.50p 245.50p 230266
05/09/2014 249.25p 253.75p 248.25p 249.50p 735185
04/09/2014 251.00p 251.00p 247.00p 249.00p 968614
03/09/2014 250.00p 252.00p 247.50p 250.00p 1233846
02/09/2014 249.75p 251.75p 248.50p 250.00p 148987
01/09/2014 250.00p 252.50p 248.25p 248.25p 149808
29/08/2014 253.00p 254.75p 249.00p 251.75p 727234
28/08/2014 246.00p 254.25p 236.50p 250.00p 850497
27/08/2014 245.00p 248.00p 243.50p 247.00p 213066
26/08/2014 244.00p 247.00p 242.00p 244.75p 310711
22/08/2014 244.00p 246.00p 243.00p 243.25p 146672
21/08/2014 241.25p 246.00p 241.25p 244.00p 192794
20/08/2014 245.00p 246.55p 242.00p 245.00p 83637
19/08/2014 244.00p 246.75p 241.75p 246.75p 338761
18/08/2014 242.00p 245.00p 242.00p 244.25p 302633
15/08/2014 240.00p 241.00p 239.00p 240.00p 272477
14/08/2014 237.75p 243.00p 237.75p 240.00p 638441
13/08/2014 239.00p 244.00p 235.50p 240.50p 270185
12/08/2014 238.75p 245.25p 235.75p 239.50p 241554
11/08/2014 237.25p 242.23p 234.00p 240.75p 1472664
08/08/2014 234.25p 240.00p 234.25p 235.75p 2969576
07/08/2014 230.75p 241.50p 230.75p 239.50p 452600
06/08/2014 235.25p 237.50p 225.00p 235.00p 183423
05/08/2014 237.75p 240.00p 235.75p 237.50p 174574
04/08/2014 242.25p 243.56p 238.50p 239.25p 63400
01/08/2014 243.00p 244.00p 240.25p 242.50p 279389
31/07/2014 241.00p 242.25p 233.80p 242.00p 425584
30/07/2014 244.25p 244.50p 238.50p 240.00p 798091
29/07/2014 243.50p 245.00p 241.75p 244.00p 250837
28/07/2014 243.00p 243.00p 239.00p 241.00p 198107
25/07/2014 242.00p 243.75p 239.50p 242.00p 275638
24/07/2014 242.00p 244.13p 241.25p 241.25p 120204
23/07/2014 242.75p 246.25p 241.25p 241.50p 358949
22/07/2014 240.00p 242.25p 238.00p 242.00p 338801
21/07/2014 241.00p 242.00p 239.75p 242.00p 78330
18/07/2014 238.25p 241.75p 237.50p 240.50p 597861
17/07/2014 240.00p 242.50p 239.00p 241.75p 348424
16/07/2014 238.00p 242.50p 237.00p 241.00p 1123187
15/07/2014 237.00p 238.25p 235.25p 236.00p 75005
14/07/2014 234.50p 238.00p 233.63p 237.00p 318055
11/07/2014 231.75p 237.00p 231.50p 234.25p 176120
10/07/2014 234.00p 235.00p 230.00p 232.00p 372886
09/07/2014 232.75p 235.75p 231.25p 234.25p 87662
08/07/2014 236.00p 238.00p 226.25p 231.50p 469840
07/07/2014 236.75p 241.50p 236.00p 237.00p 129589
04/07/2014 238.00p 240.00p 236.13p 239.75p 439263
03/07/2014 236.50p 241.00p 233.25p 237.00p 988429
02/07/2014 233.00p 235.00p 231.25p 233.00p 2299840
01/07/2014 232.00p 233.00p 227.00p 232.75p 1943045
30/06/2014 230.75p 235.00p 225.00p 230.00p 1665064
27/06/2014 221.00p 226.00p 219.50p 225.00p 684140
26/06/2014 218.00p 226.25p 218.00p 220.00p 317088
25/06/2014 219.25p 219.25p 213.20p 218.75p 802784
24/06/2014 222.25p 222.25p 216.75p 219.00p 1269849
23/06/2014 222.00p 225.50p 219.50p 221.75p 908192
20/06/2014 224.75p 225.00p 220.50p 220.50p 447921
19/06/2014 224.00p 226.50p 222.00p 222.00p 721662
18/06/2014 224.00p 224.75p 221.75p 223.25p 743287
17/06/2014 225.25p 226.00p 220.00p 222.75p 233589
16/06/2014 224.25p 225.70p 222.87p 224.75p 139229
13/06/2014 225.50p 230.00p 219.00p 224.25p 232994
12/06/2014 227.00p 227.25p 225.00p 226.50p 54796
11/06/2014 229.75p 229.75p 222.00p 226.75p 530214
10/06/2014 227.50p 229.50p 223.00p 228.00p 287912
09/06/2014 228.50p 232.20p 227.50p 227.75p 1650057
06/06/2014 232.25p 234.25p 229.00p 230.00p 246667
05/06/2014 232.00p 233.00p 227.00p 231.75p 505132
04/06/2014 232.00p 233.25p 230.50p 232.75p 45052
03/06/2014 233.25p 234.75p 230.50p 231.50p 372283
02/06/2014 235.50p 238.60p 232.25p 234.25p 1325349
30/05/2014 233.00p 237.25p 231.75p 237.25p 2305721
29/05/2014 234.00p 236.50p 232.25p 233.00p 494702
28/05/2014 233.50p 234.25p 230.00p 234.25p 1387022
27/05/2014 227.00p 234.42p 226.25p 231.00p 1030100
23/05/2014 224.50p 227.00p 222.00p 225.75p 435629
22/05/2014 225.00p 228.75p 218.00p 224.75p 1488272
21/05/2014 216.25p 220.25p 214.00p 218.00p 993252
20/05/2014 215.00p 223.50p 210.25p 215.00p 2616414
19/05/2014 218.00p 223.00p 213.50p 215.00p 771950
16/05/2014 219.50p 221.75p 215.33p 220.00p 1000600
15/05/2014 226.50p 232.00p 220.25p 220.75p 822185
14/05/2014 229.25p 229.50p 223.50p 223.75p 282786
13/05/2014 229.25p 229.25p 224.50p 227.25p 226009
12/05/2014 229.00p 230.00p 227.00p 228.50p 101143
09/05/2014 234.00p 234.00p 228.00p 228.50p 186622
08/05/2014 230.75p 232.75p 225.92p 230.00p 432962
07/05/2014 234.75p 234.92p 231.00p 232.75p 438356
06/05/2014 235.00p 238.25p 231.75p 235.50p 1355209
02/05/2014 234.00p 234.00p 231.75p 233.75p 238770
01/05/2014 228.25p 235.00p 228.25p 234.50p 1526033
30/04/2014 227.50p 233.75p 225.00p 230.00p 932695
29/04/2014 222.00p 225.75p 221.00p 225.00p 1325586
28/04/2014 222.00p 225.00p 220.00p 221.00p 378615
25/04/2014 222.00p 223.75p 220.50p 221.50p 146521
24/04/2014 223.00p 225.25p 220.50p 222.25p 236802
23/04/2014 221.75p 225.25p 220.50p 221.50p 443542
22/04/2014 217.25p 224.25p 217.25p 223.00p 295180
17/04/2014 211.50p 222.25p 211.50p 219.00p 968018
16/04/2014 215.00p 216.75p 211.00p 212.25p 1335612
15/04/2014 214.50p 217.00p 212.00p 214.00p 725000
14/04/2014 218.00p 221.50p 206.33p 212.50p 1120599
11/04/2014 226.00p 226.50p 216.20p 220.00p 3312163
10/04/2014 224.00p 228.25p 221.75p 226.50p 1313912
09/04/2014 227.75p 228.00p 224.75p 225.75p 210989
08/04/2014 233.75p 236.15p 227.00p 228.00p 847292
07/04/2014 229.50p 236.00p 229.50p 233.00p 524927
04/04/2014 225.75p 232.40p 224.00p 230.50p 1085916
03/04/2014 225.75p 225.75p 224.00p 224.00p 1052576
02/04/2014 223.25p 225.75p 223.25p 224.50p 2434350
01/04/2014 228.00p 228.00p 222.50p 225.00p 518330
31/03/2014 229.50p 229.50p 225.00p 226.00p 203680
28/03/2014 228.00p 229.75p 223.50p 225.00p 572546
27/03/2014 225.00p 226.75p 224.50p 225.75p 250803
26/03/2014 228.00p 229.75p 223.94p 227.00p 354551
25/03/2014 228.00p 229.10p 220.25p 227.00p 1011898
24/03/2014 228.50p 232.00p 228.00p 228.00p 309225
21/03/2014 229.00p 231.00p 225.50p 230.00p 474691
20/03/2014 225.00p 235.00p 222.00p 230.00p 5422692
19/03/2014 237.00p 239.50p 233.00p 235.00p 299629
18/03/2014 235.00p 241.00p 228.97p 234.75p 554839
17/03/2014 245.50p 247.26p 235.05p 239.75p 463248
14/03/2014 242.50p 245.00p 240.00p 244.50p 207764
13/03/2014 246.00p 248.00p 242.00p 244.00p 1260908
12/03/2014 246.50p 249.25p 244.85p 245.00p 65201
11/03/2014 245.00p 248.62p 240.25p 245.75p 71569
10/03/2014 242.25p 246.75p 235.75p 243.00p 596833
07/03/2014 249.00p 250.00p 242.00p 245.00p 255076
06/03/2014 256.00p 257.50p 248.42p 250.00p 112989
05/03/2014 249.25p 255.00p 246.00p 255.00p 735798
04/03/2014 263.00p 263.00p 245.00p 249.00p 563404
03/03/2014 255.50p 262.05p 252.60p 257.00p 101596
28/02/2014 259.75p 264.75p 257.90p 261.00p 123100
27/02/2014 258.25p 261.00p 255.00p 258.00p 51922
26/02/2014 266.50p 269.75p 259.50p 260.50p 100681
25/02/2014 264.00p 269.75p 258.00p 269.75p 561733
24/02/2014 262.50p 266.00p 259.00p 260.75p 144888
21/02/2014 252.50p 266.00p 252.00p 266.00p 615443
20/02/2014 255.00p 257.00p 252.00p 256.25p 144849
19/02/2014 247.50p 258.00p 247.50p 255.25p 448080
18/02/2014 248.00p 250.25p 247.00p 248.25p 37929
17/02/2014 247.50p 251.75p 247.00p 248.75p 170752
14/02/2014 245.00p 250.85p 245.00p 249.75p 174543
13/02/2014 245.00p 247.75p 241.62p 245.25p 102277
12/02/2014 247.00p 249.00p 240.00p 247.00p 151208
11/02/2014 249.00p 250.00p 246.00p 247.00p 143742
10/02/2014 245.00p 250.00p 245.00p 247.00p 136163
07/02/2014 246.25p 249.25p 246.25p 246.50p 56960
06/02/2014 242.00p 249.50p 242.00p 246.75p 72769
05/02/2014 240.00p 247.00p 238.75p 245.00p 180325
04/02/2014 240.50p 240.55p 237.00p 238.75p 259648
03/02/2014 245.00p 246.53p 239.25p 239.50p 149859
31/01/2014 250.25p 256.75p 244.00p 245.00p 417122
30/01/2014 250.75p 254.31p 250.75p 253.00p 35215
29/01/2014 255.00p 257.64p 251.00p 252.50p 1220115
28/01/2014 243.00p 257.65p 242.30p 254.00p 369207
27/01/2014 245.00p 245.00p 240.00p 242.00p 289751
24/01/2014 254.00p 257.75p 246.25p 246.50p 488135
23/01/2014 257.00p 259.00p 253.52p 257.75p 466880
22/01/2014 259.50p 261.63p 257.00p 259.00p 290225
21/01/2014 263.00p 264.72p 257.88p 259.00p 517184
20/01/2014 268.50p 268.75p 261.58p 264.25p 706805
17/01/2014 269.25p 269.25p 267.25p 268.00p 57600
16/01/2014 267.00p 269.50p 265.44p 269.50p 156821
15/01/2014 269.25p 273.50p 266.00p 267.00p 250207
14/01/2014 270.00p 272.08p 264.93p 267.00p 419853
13/01/2014 271.00p 277.75p 267.60p 269.75p 511157
10/01/2014 265.00p 270.25p 263.75p 270.25p 328210
09/01/2014 267.50p 270.62p 263.50p 263.50p 540533
08/01/2014 270.00p 270.00p 266.37p 266.50p 182838
07/01/2014 263.75p 269.75p 254.44p 268.00p 588474
06/01/2014 263.00p 265.69p 260.25p 263.75p 265337
03/01/2014 264.25p 265.56p 260.25p 260.25p 210361
02/01/2014 266.75p 267.75p 262.00p 262.00p 214842
31/12/2013 262.50p 266.25p 261.00p 266.25p 65317
30/12/2013 266.50p 266.50p 261.00p 262.25p 198934
27/12/2013 265.00p 269.75p 263.25p 264.00p 96093
24/12/2013 262.00p 265.00p 262.00p 265.00p 39509
23/12/2013 262.00p 265.00p 259.75p 262.00p 389738
20/12/2013 262.00p 269.75p 259.75p 259.75p 4244800
19/12/2013 263.00p 266.37p 261.25p 263.00p 863900
18/12/2013 264.25p 265.25p 260.75p 262.00p 227405
17/12/2013 263.50p 265.05p 260.50p 263.00p 407592
16/12/2013 260.00p 267.75p 256.25p 264.75p 554889
13/12/2013 262.00p 262.00p 255.50p 260.00p 271514
12/12/2013 261.25p 264.63p 255.50p 260.00p 505048
11/12/2013 263.50p 268.50p 261.00p 261.00p 150144
10/12/2013 268.00p 270.00p 263.25p 264.50p 551525
09/12/2013 254.75p 265.00p 250.15p 264.00p 355810
06/12/2013 255.00p 257.39p 250.25p 250.25p 284419
05/12/2013 258.00p 260.00p 252.00p 252.00p 305585
04/12/2013 260.00p 260.75p 254.00p 259.50p 236858
03/12/2013 260.00p 262.70p 256.25p 257.00p 294318
02/12/2013 275.00p 275.22p 258.25p 262.50p 474972
29/11/2013 257.75p 268.75p 254.00p 267.00p 850544
28/11/2013 245.00p 260.50p 242.00p 258.00p 1039772
27/11/2013 245.00p 245.37p 240.25p 242.00p 323854
26/11/2013 239.25p 245.00p 237.50p 243.75p 274665
25/11/2013 245.00p 245.00p 234.00p 238.00p 380201
22/11/2013 242.00p 248.50p 242.00p 244.50p 289867
21/11/2013 238.00p 244.36p 230.25p 244.00p 526324

*Close Price adjusted for both dividends and splits