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
30/12/2020 207.00p 212.00p 196.81p 199.60p 81703
29/12/2020 205.50p 207.00p 189.00p 203.50p 325222
28/12/2020 197.20p 203.00p 189.00p 194.80p 64345
24/12/2020 197.20p 203.00p 189.00p 194.80p 64345
23/12/2020 185.20p 198.80p 180.00p 193.80p 157891
22/12/2020 174.00p 186.60p 171.40p 186.60p 73529
21/12/2020 180.00p 182.00p 170.08p 175.00p 286162
18/12/2020 182.80p 187.20p 179.38p 183.00p 465461
17/12/2020 174.80p 185.40p 173.66p 183.00p 176055
16/12/2020 167.00p 178.60p 167.00p 174.80p 258875
15/12/2020 176.00p 177.40p 169.60p 172.00p 326650
14/12/2020 173.40p 178.47p 171.62p 176.80p 191959
11/12/2020 170.00p 175.20p 170.00p 173.00p 184748
10/12/2020 173.40p 174.80p 168.40p 173.00p 316630
09/12/2020 172.60p 178.80p 167.00p 170.80p 271506
08/12/2020 178.80p 181.80p 174.40p 175.00p 106226
07/12/2020 186.00p 190.40p 176.33p 177.40p 209170
04/12/2020 186.40p 192.60p 184.20p 188.60p 101325
03/12/2020 183.60p 193.40p 182.00p 189.20p 136966
02/12/2020 178.80p 183.23p 177.40p 181.00p 175224
01/12/2020 173.60p 182.00p 171.00p 180.20p 93925
30/11/2020 177.40p 178.75p 171.60p 171.60p 503185
27/11/2020 182.00p 184.06p 175.00p 176.60p 589740
26/11/2020 186.40p 188.40p 181.60p 185.60p 314309
25/11/2020 185.20p 188.40p 184.20p 187.00p 324859
24/11/2020 185.20p 198.00p 183.20p 186.00p 391055
23/11/2020 177.60p 192.60p 176.63p 191.60p 601925
20/11/2020 183.20p 188.40p 176.74p 177.00p 340823
19/11/2020 179.60p 191.60p 174.20p 185.00p 648636
18/11/2020 157.00p 178.60p 157.00p 178.60p 634890
17/11/2020 162.00p 165.60p 156.36p 161.40p 82917
16/11/2020 170.00p 173.80p 161.83p 163.20p 573293
13/11/2020 161.20p 175.08p 155.20p 169.60p 3756779
12/11/2020 149.00p 176.20p 149.00p 156.60p 2287264
10/11/2020 137.60p 156.40p 137.33p 152.00p 674043
09/11/2020 135.00p 155.11p 135.00p 140.00p 1243822
06/11/2020 128.40p 136.00p 125.90p 135.80p 196015
05/11/2020 127.60p 132.40p 126.27p 132.40p 199719
04/11/2020 128.60p 134.00p 126.14p 127.60p 199532
03/11/2020 125.80p 130.80p 123.20p 129.00p 155250
02/11/2020 122.00p 126.80p 116.40p 126.20p 178342
30/10/2020 126.00p 126.40p 120.48p 125.40p 189746
29/10/2020 126.40p 128.60p 124.00p 125.40p 81993
28/10/2020 131.00p 136.40p 123.60p 124.20p 269607
27/10/2020 130.00p 137.00p 124.80p 134.00p 226891
26/10/2020 137.60p 137.80p 127.40p 136.00p 205584
23/10/2020 128.00p 136.20p 127.51p 133.00p 133495
22/10/2020 131.40p 133.40p 127.60p 130.80p 82624
21/10/2020 138.00p 138.60p 127.00p 128.00p 97134
20/10/2020 133.20p 143.91p 133.20p 135.80p 200166
19/10/2020 135.80p 144.80p 131.80p 137.40p 362416
16/10/2020 127.20p 135.26p 125.22p 129.80p 254253
15/10/2020 128.00p 133.00p 118.40p 125.20p 420967
14/10/2020 134.00p 137.40p 128.00p 129.00p 160840
13/10/2020 133.60p 138.40p 130.20p 134.40p 244288
12/10/2020 134.80p 142.80p 129.20p 129.20p 257044
09/10/2020 128.00p 132.40p 122.40p 130.00p 109237
08/10/2020 128.00p 133.00p 126.20p 126.20p 91838
07/10/2020 132.60p 134.80p 126.00p 126.60p 227453
06/10/2020 137.80p 142.20p 128.60p 130.60p 612889
05/10/2020 127.00p 138.20p 125.20p 136.00p 616647
02/10/2020 129.60p 132.40p 125.60p 125.60p 395298
01/10/2020 129.00p 130.20p 125.40p 128.60p 164432
30/09/2020 126.40p 128.60p 120.00p 127.00p 208493
29/09/2020 128.00p 132.46p 120.00p 120.00p 441815
28/09/2020 118.00p 129.20p 112.00p 127.40p 348707
25/09/2020 112.00p 116.80p 112.00p 115.00p 655785
24/09/2020 111.60p 116.60p 105.21p 116.60p 990861
23/09/2020 107.00p 121.60p 104.80p 114.40p 902045
22/09/2020 105.80p 108.00p 102.00p 106.20p 225420
21/09/2020 105.00p 109.80p 100.00p 105.00p 724728
18/09/2020 106.40p 108.40p 102.40p 108.00p 446740
17/09/2020 105.00p 106.89p 103.00p 106.40p 220560
16/09/2020 105.40p 107.40p 102.20p 105.20p 187390
15/09/2020 100.60p 107.20p 100.60p 105.20p 218475
14/09/2020 101.60p 102.00p 96.00p 102.00p 209107
11/09/2020 107.00p 107.60p 99.20p 101.00p 143784
10/09/2020 101.20p 104.80p 96.10p 103.40p 109291
09/09/2020 102.20p 102.20p 94.10p 100.00p 234401
08/09/2020 103.80p 106.40p 91.60p 99.80p 465007
07/09/2020 99.00p 104.80p 95.70p 103.80p 282377
04/09/2020 101.00p 111.00p 100.00p 102.40p 246762
03/09/2020 112.40p 113.00p 104.60p 106.20p 583305
02/09/2020 105.20p 109.40p 100.00p 108.80p 605402
01/09/2020 110.20p 117.20p 102.20p 102.80p 596099
31/08/2020 114.60p 115.00p 109.78p 114.20p 1108970
28/08/2020 114.60p 115.00p 109.78p 114.20p 1108970
27/08/2020 111.60p 115.00p 105.20p 115.00p 1955567
26/08/2020 95.00p 110.00p 88.00p 110.00p 1912679
25/08/2020 76.50p 101.80p 76.36p 98.00p 3004486
24/08/2020 77.20p 82.00p 77.08p 79.90p 331539
21/08/2020 73.20p 80.00p 73.00p 80.00p 396957
20/08/2020 77.20p 78.33p 74.20p 76.80p 159696
19/08/2020 75.70p 79.90p 74.49p 76.10p 193335
18/08/2020 81.60p 81.60p 75.30p 75.80p 114806
17/08/2020 79.10p 83.80p 78.36p 79.40p 185200
14/08/2020 81.00p 82.20p 76.45p 81.50p 326136
13/08/2020 85.50p 85.80p 79.20p 81.00p 150204
12/08/2020 80.90p 86.00p 80.10p 85.50p 200113
11/08/2020 77.50p 84.80p 77.50p 83.30p 329784
10/08/2020 78.00p 79.90p 74.90p 79.00p 163928
07/08/2020 76.10p 79.40p 75.80p 77.40p 154376
06/08/2020 78.80p 81.00p 75.40p 75.40p 174122
05/08/2020 74.00p 81.70p 72.90p 81.70p 270198
04/08/2020 77.10p 78.20p 73.00p 74.00p 172798
03/08/2020 76.60p 77.20p 72.10p 73.80p 422582
31/07/2020 74.10p 76.30p 72.20p 75.60p 353786
30/07/2020 74.00p 74.20p 70.70p 71.70p 253820
29/07/2020 77.90p 78.80p 72.70p 74.30p 494988
28/07/2020 77.00p 81.00p 76.90p 78.80p 167543
27/07/2020 79.60p 80.60p 76.95p 78.30p 204916
24/07/2020 82.00p 83.90p 77.40p 79.00p 280429
23/07/2020 80.90p 82.00p 78.50p 80.70p 359960
22/07/2020 82.10p 82.90p 80.50p 81.00p 472493
21/07/2020 84.00p 85.31p 81.00p 81.50p 933680
20/07/2020 85.00p 86.90p 81.10p 84.60p 228405
17/07/2020 80.50p 89.00p 80.50p 86.00p 555041
16/07/2020 87.00p 87.00p 81.00p 83.40p 313304
15/07/2020 85.90p 85.90p 81.30p 83.80p 294643
14/07/2020 85.00p 86.20p 83.40p 84.60p 174640
13/07/2020 89.10p 91.10p 84.60p 84.60p 230272
10/07/2020 83.40p 88.30p 82.00p 86.50p 489239
09/07/2020 86.40p 86.40p 80.50p 83.80p 197774
08/07/2020 86.90p 86.90p 82.98p 84.50p 201720
07/07/2020 91.00p 91.00p 81.90p 83.00p 205515
06/07/2020 87.50p 91.00p 86.50p 89.50p 810343
03/07/2020 88.00p 88.70p 83.00p 84.20p 125974
02/07/2020 88.20p 89.70p 86.20p 88.40p 97103
01/07/2020 87.00p 89.78p 83.00p 87.90p 154091
30/06/2020 88.60p 88.90p 84.20p 88.90p 257986
29/06/2020 84.30p 87.60p 81.80p 86.00p 904488
26/06/2020 87.40p 87.40p 83.00p 85.00p 513802
25/06/2020 85.00p 88.08p 79.76p 85.00p 793238
24/06/2020 89.00p 90.80p 85.00p 86.70p 655409
23/06/2020 91.00p 95.00p 88.80p 89.90p 385373
22/06/2020 92.10p 96.50p 90.10p 90.70p 365992
19/06/2020 92.00p 95.70p 89.70p 94.00p 530787
18/06/2020 92.30p 95.70p 86.40p 91.00p 421213
17/06/2020 99.90p 100.00p 91.00p 92.50p 605176
16/06/2020 95.00p 103.40p 94.10p 95.60p 786154
15/06/2020 93.60p 95.60p 89.20p 95.00p 459222
12/06/2020 85.00p 96.70p 81.30p 95.60p 638403
11/06/2020 99.00p 99.00p 86.20p 86.20p 757295
10/06/2020 106.40p 107.20p 95.00p 95.00p 760747
09/06/2020 117.20p 118.69p 101.00p 101.60p 983626
08/06/2020 110.00p 117.48p 104.40p 112.00p 1015680
05/06/2020 104.60p 114.40p 100.78p 105.40p 1477811
04/06/2020 89.40p 110.80p 87.90p 100.00p 1645007
03/06/2020 75.60p 92.60p 75.10p 89.00p 1026889
02/06/2020 80.00p 80.74p 77.90p 79.60p 374724
01/06/2020 79.90p 84.60p 74.30p 77.00p 559656
29/05/2020 85.00p 85.40p 76.90p 76.90p 3392537
28/05/2020 80.90p 85.68p 79.00p 82.20p 700938
27/05/2020 81.50p 86.10p 77.20p 80.50p 812473
26/05/2020 70.80p 83.60p 68.60p 80.00p 1033766
25/05/2020 73.00p 73.00p 63.28p 68.60p 614011
22/05/2020 73.00p 73.00p 63.28p 68.60p 614011
21/05/2020 71.00p 73.32p 66.50p 70.20p 1119380
20/05/2020 69.40p 73.20p 66.00p 69.90p 450716
19/05/2020 75.90p 79.70p 68.00p 71.70p 1115544
18/05/2020 75.60p 78.90p 69.00p 72.50p 1216701
15/05/2020 81.30p 84.73p 72.00p 75.50p 754438
14/05/2020 88.00p 88.00p 66.80p 83.20p 2002209
13/05/2020 93.00p 93.10p 80.70p 84.00p 892248
12/05/2020 101.00p 101.16p 92.20p 94.70p 209203
11/05/2020 103.80p 104.00p 95.20p 97.90p 92231
08/05/2020 99.00p 103.70p 95.06p 101.40p 215954
07/05/2020 99.00p 103.70p 95.06p 101.40p 215954
06/05/2020 102.60p 104.40p 95.20p 101.20p 149165
05/05/2020 95.00p 105.60p 95.00p 98.00p 159593
04/05/2020 104.60p 111.80p 96.70p 99.70p 252375
01/05/2020 105.80p 107.40p 96.00p 107.40p 181372
30/04/2020 113.00p 117.60p 97.10p 101.00p 582635
29/04/2020 102.40p 112.80p 102.00p 112.00p 343402
28/04/2020 94.90p 107.00p 92.40p 100.80p 526884
27/04/2020 93.40p 96.60p 90.40p 92.10p 172211
24/04/2020 102.80p 102.80p 87.10p 91.20p 656449
23/04/2020 87.50p 101.80p 87.50p 98.30p 317122
22/04/2020 93.20p 94.30p 85.20p 90.50p 562580
21/04/2020 94.60p 99.60p 90.00p 90.00p 480270
20/04/2020 106.00p 107.20p 97.20p 97.50p 122173
17/04/2020 106.00p 106.20p 96.00p 99.30p 255344
16/04/2020 95.30p 104.00p 95.30p 101.20p 268588
15/04/2020 111.80p 111.80p 92.50p 96.90p 704060
14/04/2020 115.40p 118.00p 108.60p 110.80p 535815
09/04/2020 115.00p 120.20p 110.20p 110.20p 998912
08/04/2020 120.80p 120.80p 105.08p 112.00p 444101
07/04/2020 100.80p 125.60p 97.71p 115.40p 331336
06/04/2020 94.50p 101.79p 92.80p 98.60p 428967
03/04/2020 104.80p 104.80p 89.40p 89.40p 601503
02/04/2020 101.00p 104.95p 101.00p 101.20p 681947
01/04/2020 111.00p 111.00p 100.00p 102.20p 259842
31/03/2020 105.80p 110.10p 99.88p 107.00p 601091
30/03/2020 115.10p 115.20p 98.00p 110.40p 419734
27/03/2020 130.00p 132.96p 97.50p 117.00p 1122342
26/03/2020 103.70p 133.00p 98.33p 133.00p 628254
25/03/2020 85.10p 102.00p 85.10p 100.00p 577837
24/03/2020 62.00p 85.00p 62.00p 85.00p 5718972
23/03/2020 80.10p 80.10p 60.00p 60.80p 2004409
20/03/2020 83.00p 87.45p 73.15p 76.60p 2938456

*Close Price adjusted for both dividends and splits