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
19/03/2020 90.95p 101.70p 76.00p 79.75p 3165586
18/03/2020 120.00p 123.10p 91.95p 95.00p 1838403
17/03/2020 121.60p 129.90p 104.30p 122.10p 158297
16/03/2020 140.70p 142.20p 125.10p 126.30p 620365
13/03/2020 153.20p 159.80p 141.30p 147.70p 973689
12/03/2020 148.60p 161.40p 141.90p 156.90p 3868894
11/03/2020 189.80p 189.80p 176.40p 180.00p 653987
10/03/2020 183.60p 197.60p 181.20p 181.20p 1725599
09/03/2020 201.60p 206.20p 185.60p 186.00p 772894
06/03/2020 220.00p 225.80p 208.00p 208.00p 337030
05/03/2020 224.00p 232.60p 222.93p 227.40p 184148
04/03/2020 228.00p 240.40p 227.40p 230.00p 218953
03/03/2020 237.80p 240.20p 231.80p 232.20p 288967
02/03/2020 246.00p 246.00p 230.00p 237.00p 562455
28/02/2020 240.00p 242.80p 234.71p 237.00p 722449
27/02/2020 250.20p 258.80p 246.00p 250.00p 611548
26/02/2020 273.00p 275.40p 253.40p 258.60p 521018
25/02/2020 278.00p 290.00p 278.00p 280.00p 445652
24/02/2020 291.00p 291.82p 279.00p 280.00p 504551
21/02/2020 293.60p 295.60p 292.00p 295.60p 188120
20/02/2020 300.00p 300.00p 288.00p 290.00p 199365
19/02/2020 300.00p 300.00p 293.18p 295.00p 65242
18/02/2020 294.00p 299.20p 287.06p 299.00p 241895
17/02/2020 293.60p 298.00p 289.00p 294.00p 349950
14/02/2020 286.80p 296.00p 284.60p 294.60p 151775
13/02/2020 299.20p 306.80p 281.00p 285.00p 88973
12/02/2020 290.60p 290.60p 279.52p 286.20p 236995
11/02/2020 272.00p 283.20p 269.00p 277.40p 353290
10/02/2020 269.00p 270.00p 268.40p 269.00p 87437
07/02/2020 268.20p 273.60p 267.00p 269.00p 351284
06/02/2020 275.00p 275.00p 265.60p 268.00p 121773
05/02/2020 270.00p 272.40p 266.00p 269.00p 142493
04/02/2020 264.80p 268.60p 261.10p 263.40p 213926
03/02/2020 262.40p 265.00p 260.00p 261.00p 94443
31/01/2020 266.00p 269.00p 265.00p 265.20p 43565
30/01/2020 266.40p 269.80p 265.00p 267.00p 96476
29/01/2020 266.20p 273.00p 265.00p 269.00p 283740
28/01/2020 269.40p 271.00p 264.80p 266.40p 79723
27/01/2020 261.20p 275.00p 260.20p 266.80p 53976
24/01/2020 275.80p 275.80p 265.40p 268.00p 513833
23/01/2020 275.00p 278.00p 267.80p 270.00p 102496
22/01/2020 272.00p 278.40p 272.00p 276.60p 51083
21/01/2020 270.00p 279.20p 270.00p 278.60p 122975
20/01/2020 282.00p 282.00p 277.00p 280.00p 93885
17/01/2020 280.00p 285.00p 273.00p 280.00p 209245
16/01/2020 277.00p 282.43p 266.00p 277.20p 145120
15/01/2020 284.00p 284.00p 275.00p 277.00p 101035
14/01/2020 286.20p 286.20p 275.00p 276.80p 113557
13/01/2020 290.00p 290.00p 276.80p 283.80p 95770
10/01/2020 283.20p 283.20p 272.71p 279.40p 161601
09/01/2020 287.40p 289.00p 277.00p 282.80p 412703
08/01/2020 278.00p 283.40p 272.16p 280.20p 213843
07/01/2020 264.60p 278.60p 264.60p 277.00p 210467
06/01/2020 266.00p 269.00p 260.00p 269.00p 45914
03/01/2020 266.00p 269.60p 260.00p 267.80p 155441
02/01/2020 256.20p 267.00p 256.06p 266.00p 137797
31/12/2019 257.80p 261.06p 250.20p 256.20p 96657
30/12/2019 268.00p 269.80p 259.40p 261.80p 64675
27/12/2019 260.00p 263.60p 255.20p 262.40p 66682
24/12/2019 254.80p 259.40p 251.00p 259.00p 80863
23/12/2019 247.00p 259.80p 247.00p 254.60p 103204
20/12/2019 263.00p 263.00p 250.37p 252.00p 182560
19/12/2019 264.40p 273.38p 252.00p 263.60p 922378
18/12/2019 240.00p 270.00p 235.20p 264.40p 3118059
17/12/2019 226.00p 229.00p 224.60p 224.80p 154959
16/12/2019 229.80p 236.70p 227.60p 229.20p 188267
13/12/2019 233.80p 242.00p 223.40p 229.40p 421616
12/12/2019 210.00p 227.60p 210.00p 223.80p 726180
11/12/2019 214.40p 214.40p 209.60p 213.20p 99205
10/12/2019 215.00p 216.80p 211.00p 211.60p 152449
09/12/2019 214.20p 218.91p 212.80p 215.60p 64913
06/12/2019 215.00p 215.00p 208.00p 213.80p 412955
05/12/2019 216.40p 220.40p 209.20p 211.80p 352156
04/12/2019 209.20p 214.40p 208.60p 214.40p 144438
03/12/2019 205.00p 210.00p 205.00p 207.60p 386591
02/12/2019 205.00p 210.40p 205.00p 209.00p 86014
29/11/2019 208.20p 214.00p 205.00p 208.00p 107219
28/11/2019 210.00p 211.80p 209.00p 210.00p 462703
27/11/2019 210.00p 220.00p 205.00p 209.00p 83705
26/11/2019 205.00p 208.00p 203.80p 205.80p 301848
25/11/2019 205.80p 210.00p 203.60p 208.60p 130109
22/11/2019 204.00p 205.00p 200.00p 204.20p 81155
21/11/2019 211.00p 218.33p 203.80p 205.00p 408903
20/11/2019 212.80p 220.00p 209.60p 210.00p 137012
19/11/2019 215.00p 222.48p 215.00p 218.40p 62735
18/11/2019 218.80p 221.80p 215.60p 218.00p 88053
15/11/2019 212.20p 214.80p 208.20p 213.40p 93268
14/11/2019 214.80p 214.80p 207.00p 209.60p 204790
13/11/2019 215.00p 215.00p 207.95p 211.80p 123696
12/11/2019 229.20p 229.20p 205.20p 210.80p 798860
11/11/2019 232.00p 235.00p 228.40p 231.00p 124953
08/11/2019 227.60p 237.00p 220.80p 229.80p 229024
07/11/2019 233.00p 235.40p 228.20p 233.00p 237275
06/11/2019 226.00p 235.40p 225.40p 231.80p 160220
05/11/2019 236.60p 237.60p 234.00p 234.40p 205975
04/11/2019 235.40p 239.60p 235.40p 236.00p 79589
01/11/2019 245.00p 245.00p 236.80p 239.00p 86126
31/10/2019 243.40p 243.40p 234.40p 237.80p 88093
30/10/2019 236.00p 241.40p 235.60p 237.40p 218703
29/10/2019 232.00p 237.60p 231.00p 233.40p 110230
28/10/2019 229.40p 234.80p 227.40p 233.80p 70399
25/10/2019 237.60p 238.70p 225.00p 227.80p 66817
24/10/2019 240.00p 240.60p 234.40p 237.00p 80427
23/10/2019 225.00p 238.00p 225.00p 238.00p 177782
22/10/2019 228.00p 236.80p 226.60p 229.80p 204767
21/10/2019 222.00p 227.95p 215.00p 226.60p 134154
18/10/2019 220.60p 229.40p 219.40p 220.00p 262499
17/10/2019 216.00p 220.60p 205.80p 217.40p 207871
16/10/2019 226.60p 226.80p 217.20p 219.20p 260087
15/10/2019 221.00p 225.60p 219.40p 224.20p 180152
14/10/2019 221.00p 223.40p 216.80p 220.80p 175078
11/10/2019 210.60p 223.60p 210.40p 220.00p 323091
10/10/2019 211.60p 213.80p 204.00p 212.80p 179168
09/10/2019 217.00p 218.80p 202.00p 211.20p 413805
08/10/2019 214.60p 221.00p 213.00p 216.80p 70780
07/10/2019 209.40p 214.60p 207.00p 214.60p 42004
04/10/2019 217.40p 220.00p 212.00p 213.00p 24358
03/10/2019 215.00p 220.00p 214.20p 214.20p 130247
02/10/2019 219.40p 220.40p 216.00p 216.20p 56821
01/10/2019 220.00p 223.00p 217.80p 221.40p 111677
30/09/2019 220.00p 221.00p 216.60p 217.00p 247135
27/09/2019 205.00p 220.00p 205.00p 220.00p 76237
26/09/2019 206.20p 215.00p 206.20p 213.00p 40396
25/09/2019 210.00p 220.00p 207.80p 209.80p 99585
24/09/2019 222.40p 222.40p 209.00p 212.40p 158727
23/09/2019 221.80p 225.00p 221.00p 223.40p 114995
20/09/2019 227.20p 232.88p 220.00p 222.80p 2351211
19/09/2019 215.40p 234.20p 214.80p 229.00p 2968487
18/09/2019 219.00p 219.00p 215.40p 216.20p 32862
17/09/2019 215.80p 217.80p 212.20p 213.00p 106989
16/09/2019 220.00p 220.00p 215.60p 217.00p 57071
13/09/2019 211.20p 219.00p 211.20p 219.00p 119559
12/09/2019 215.00p 219.80p 213.80p 216.60p 79652
11/09/2019 209.80p 215.00p 203.80p 214.40p 145513
10/09/2019 202.20p 209.60p 200.20p 201.40p 71014
09/09/2019 198.80p 206.00p 195.50p 204.40p 125127
06/09/2019 194.80p 198.10p 192.90p 197.30p 170043
05/09/2019 191.10p 197.30p 187.90p 195.70p 93232
04/09/2019 200.00p 200.00p 190.00p 196.10p 76662
03/09/2019 197.40p 202.60p 194.44p 199.80p 500748
02/09/2019 199.40p 200.00p 195.40p 197.40p 135486
30/08/2019 190.00p 199.18p 190.00p 197.40p 144488
29/08/2019 195.00p 200.00p 192.70p 194.30p 117181
28/08/2019 193.00p 198.10p 186.00p 194.00p 496099
27/08/2019 193.00p 198.85p 191.60p 194.00p 316504
23/08/2019 194.40p 199.50p 192.60p 194.00p 139813
22/08/2019 207.20p 207.20p 191.50p 194.70p 172094
21/08/2019 201.80p 208.60p 201.20p 208.00p 309997
20/08/2019 202.00p 206.20p 196.10p 203.40p 218009
19/08/2019 195.60p 203.00p 195.60p 201.40p 147626
16/08/2019 190.00p 195.60p 190.00p 193.30p 447020
15/08/2019 200.00p 200.00p 190.10p 193.20p 206448
14/08/2019 198.60p 202.00p 190.90p 194.00p 527642
13/08/2019 214.40p 219.40p 195.00p 195.00p 680842
12/08/2019 230.00p 236.80p 210.80p 214.20p 631704
09/08/2019 255.00p 259.80p 222.00p 231.80p 3090702
08/08/2019 267.20p 271.36p 251.40p 258.00p 2791534
07/08/2019 272.00p 273.40p 262.20p 266.00p 1336925
06/08/2019 274.60p 284.58p 270.35p 273.00p 722595
05/08/2019 268.00p 270.25p 250.00p 266.80p 393750
02/08/2019 278.20p 279.40p 267.00p 270.40p 299500
01/08/2019 279.00p 279.00p 268.00p 268.20p 344388
31/07/2019 275.00p 275.00p 267.40p 269.20p 538151
30/07/2019 275.00p 275.00p 267.00p 270.00p 657026
29/07/2019 280.00p 280.00p 266.60p 272.00p 227528
26/07/2019 276.20p 276.20p 265.00p 272.80p 93392
25/07/2019 272.20p 278.00p 266.80p 273.00p 182044
24/07/2019 272.00p 272.80p 266.80p 268.00p 306457
23/07/2019 270.00p 274.80p 269.80p 272.00p 67828
22/07/2019 268.00p 273.80p 264.44p 270.60p 187225
19/07/2019 268.60p 268.60p 264.00p 267.80p 61748
18/07/2019 270.00p 270.00p 256.40p 267.40p 126425
17/07/2019 265.00p 274.80p 262.01p 266.40p 224708
16/07/2019 260.00p 264.00p 252.20p 263.00p 269357
15/07/2019 260.00p 260.00p 247.20p 251.80p 235249
12/07/2019 260.00p 260.00p 251.40p 254.00p 246433
11/07/2019 255.00p 258.94p 244.40p 253.00p 120381
10/07/2019 255.00p 266.60p 246.60p 261.00p 148639
09/07/2019 249.60p 254.60p 241.60p 251.20p 110301
08/07/2019 245.40p 251.80p 241.40p 245.40p 70646
05/07/2019 243.00p 246.00p 240.60p 240.60p 117392
04/07/2019 247.00p 247.80p 242.00p 245.00p 107573
03/07/2019 250.00p 250.00p 239.40p 242.20p 189706
02/07/2019 225.00p 255.00p 225.00p 248.60p 275351
01/07/2019 230.00p 234.17p 225.50p 232.40p 59405
28/06/2019 228.00p 232.78p 223.20p 227.00p 157460
27/06/2019 230.00p 230.00p 223.60p 225.00p 28729
26/06/2019 230.20p 230.20p 223.00p 225.00p 101584
25/06/2019 227.80p 234.60p 227.20p 232.00p 117737
24/06/2019 237.80p 237.80p 221.80p 227.00p 188763
21/06/2019 242.00p 246.60p 234.20p 238.20p 1325958
20/06/2019 251.00p 255.00p 241.80p 242.00p 336221
19/06/2019 234.00p 259.00p 232.85p 251.80p 562039
18/06/2019 233.40p 238.00p 231.20p 231.60p 108374
17/06/2019 233.60p 234.60p 224.25p 230.00p 172721
14/06/2019 220.00p 224.60p 216.80p 223.00p 205511
13/06/2019 218.00p 222.00p 213.20p 217.40p 230542
12/06/2019 212.20p 212.80p 208.00p 210.00p 139492
11/06/2019 217.80p 217.80p 206.20p 208.80p 102832
10/06/2019 211.60p 213.60p 206.20p 210.60p 245669

*Close Price adjusted for both dividends and splits