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
07/06/2019 207.80p 212.00p 202.40p 210.00p 171325
06/06/2019 200.00p 211.20p 200.00p 207.80p 343577
05/06/2019 210.00p 210.00p 205.00p 207.00p 182763
04/06/2019 205.00p 207.60p 198.10p 204.80p 220448
03/06/2019 199.50p 204.60p 198.40p 200.20p 158784
31/05/2019 200.80p 204.60p 199.00p 203.20p 116490
30/05/2019 201.00p 201.60p 198.60p 200.00p 104710
29/05/2019 200.00p 206.20p 200.00p 201.40p 122881
28/05/2019 204.00p 208.80p 196.10p 206.20p 300828
24/05/2019 201.60p 213.00p 201.60p 206.80p 42128
23/05/2019 210.80p 216.00p 205.16p 210.00p 267919
22/05/2019 218.20p 218.20p 206.00p 213.00p 188072
21/05/2019 213.40p 216.00p 209.80p 211.80p 67009
20/05/2019 210.80p 214.87p 210.80p 212.60p 238163
17/05/2019 209.20p 216.20p 205.40p 214.20p 259336
16/05/2019 199.10p 208.80p 194.40p 207.80p 261451
15/05/2019 195.30p 195.80p 190.00p 195.80p 519177
14/05/2019 196.20p 198.00p 189.50p 190.80p 124054
13/05/2019 195.40p 196.40p 186.80p 191.00p 438601
10/05/2019 191.40p 194.80p 190.70p 191.10p 193500
09/05/2019 196.40p 201.20p 185.90p 188.80p 332568
08/05/2019 197.40p 197.40p 191.00p 195.00p 125023
07/05/2019 200.00p 200.00p 193.20p 193.80p 272143
03/05/2019 203.20p 203.20p 195.00p 196.20p 232046
02/05/2019 189.60p 199.60p 189.60p 198.60p 710175
01/05/2019 197.40p 197.40p 191.70p 194.00p 49250
30/04/2019 198.00p 198.00p 192.40p 193.20p 127884
29/04/2019 196.00p 197.30p 193.20p 194.40p 92088
26/04/2019 193.00p 198.20p 192.30p 195.00p 536446
25/04/2019 195.00p 195.00p 189.80p 194.10p 708889
24/04/2019 190.00p 193.20p 190.00p 192.00p 822254
23/04/2019 195.00p 195.00p 191.40p 192.50p 239678
18/04/2019 195.20p 204.40p 193.50p 194.40p 193497
17/04/2019 200.00p 200.00p 195.40p 195.50p 187490
16/04/2019 190.00p 197.00p 190.00p 195.70p 319757
15/04/2019 192.00p 197.30p 192.00p 196.00p 111142
12/04/2019 196.60p 197.30p 192.40p 197.00p 165370
11/04/2019 193.00p 199.13p 193.00p 195.90p 83504
10/04/2019 190.60p 198.30p 190.60p 195.00p 148848
09/04/2019 190.60p 196.55p 190.10p 194.30p 104658
08/04/2019 195.00p 200.40p 194.60p 195.00p 236179
05/04/2019 201.00p 205.00p 195.00p 196.70p 168667
04/04/2019 198.00p 202.80p 195.10p 200.60p 825937
03/04/2019 210.00p 210.00p 195.55p 198.30p 245108
02/04/2019 205.80p 209.73p 198.40p 202.60p 349896
01/04/2019 225.00p 225.00p 207.40p 211.40p 225829
29/03/2019 220.00p 221.50p 214.50p 218.00p 252355
28/03/2019 220.00p 220.00p 214.00p 217.00p 260039
27/03/2019 210.00p 217.00p 210.00p 214.50p 248784
26/03/2019 223.00p 223.00p 211.00p 215.00p 214273
25/03/2019 220.50p 222.50p 215.82p 220.50p 103797
22/03/2019 224.50p 228.00p 218.50p 223.00p 426710
21/03/2019 215.00p 227.50p 215.00p 225.00p 907223
20/03/2019 204.00p 215.50p 201.50p 215.00p 447668
19/03/2019 199.80p 204.00p 194.00p 202.00p 311141
18/03/2019 193.00p 198.20p 191.21p 194.00p 243508
15/03/2019 190.00p 192.60p 188.20p 192.60p 366409
14/03/2019 195.20p 195.20p 188.00p 188.40p 193259
13/03/2019 197.00p 197.00p 188.80p 190.00p 279721
12/03/2019 196.80p 199.40p 192.00p 192.60p 326369
11/03/2019 198.00p 198.00p 190.60p 196.80p 414572
08/03/2019 182.00p 191.20p 182.00p 191.20p 332653
07/03/2019 188.00p 188.00p 183.20p 187.60p 1051145
06/03/2019 189.00p 189.00p 182.20p 185.80p 596796
05/03/2019 190.00p 191.00p 184.40p 187.60p 228220
04/03/2019 195.20p 196.00p 187.00p 189.00p 403809
01/03/2019 200.00p 202.00p 185.00p 188.00p 904162
28/02/2019 187.60p 197.20p 186.20p 194.00p 1120578
27/02/2019 184.00p 184.00p 174.00p 179.80p 517934
26/02/2019 180.00p 180.00p 174.00p 176.00p 458788
25/02/2019 171.80p 178.80p 170.63p 175.00p 475855
22/02/2019 171.80p 178.00p 171.80p 173.00p 684854
21/02/2019 166.20p 177.25p 166.20p 173.00p 1071594
20/02/2019 173.60p 177.33p 173.60p 174.40p 107318
19/02/2019 178.80p 180.40p 174.60p 176.00p 115300
18/02/2019 184.00p 185.00p 178.20p 178.20p 87220
15/02/2019 185.00p 185.00p 181.80p 181.80p 137440
14/02/2019 180.00p 186.20p 180.00p 184.00p 118640
13/02/2019 185.00p 186.60p 182.00p 183.40p 194257
12/02/2019 174.80p 189.80p 174.80p 185.60p 114909
11/02/2019 184.80p 186.20p 181.20p 183.40p 83326
08/02/2019 182.20p 186.00p 179.60p 183.00p 193925
07/02/2019 180.00p 185.80p 179.00p 183.00p 674153
06/02/2019 180.60p 190.20p 180.60p 186.60p 108455
05/02/2019 185.00p 191.40p 183.80p 188.00p 179723
04/02/2019 198.60p 198.60p 181.20p 190.00p 155830
01/02/2019 198.80p 198.80p 188.00p 193.40p 197153
31/01/2019 187.60p 196.80p 187.60p 194.20p 773837
30/01/2019 189.20p 196.80p 184.40p 193.00p 311219
29/01/2019 189.00p 199.69p 183.00p 187.60p 209885
28/01/2019 199.00p 199.00p 193.60p 197.80p 155846
25/01/2019 201.00p 202.50p 193.40p 193.40p 173040
24/01/2019 178.20p 194.20p 178.20p 192.80p 177619
23/01/2019 196.20p 196.20p 186.00p 186.00p 161693
22/01/2019 199.00p 199.00p 188.40p 189.80p 52269
21/01/2019 180.60p 190.00p 180.60p 190.00p 66053
18/01/2019 187.60p 190.80p 186.00p 189.00p 246858
17/01/2019 188.80p 188.80p 181.80p 186.60p 96005
16/01/2019 195.00p 195.00p 178.60p 180.00p 114411
15/01/2019 195.00p 195.00p 186.40p 186.40p 70329
14/01/2019 190.00p 194.44p 188.20p 192.00p 63657
11/01/2019 200.00p 200.00p 191.00p 194.20p 93367
10/01/2019 200.00p 200.00p 190.40p 196.40p 97999
09/01/2019 200.00p 200.00p 193.29p 196.00p 183891
08/01/2019 195.00p 197.59p 190.80p 194.60p 169435
07/01/2019 190.00p 194.80p 183.40p 194.00p 113362
04/01/2019 173.00p 185.80p 173.00p 183.20p 163050
03/01/2019 185.00p 185.00p 175.00p 175.00p 326788
02/01/2019 180.00p 182.80p 171.80p 180.00p 210359
31/12/2018 180.00p 180.00p 173.60p 177.00p 37896
28/12/2018 172.00p 174.20p 167.60p 174.20p 124078
27/12/2018 178.00p 178.60p 167.20p 167.20p 55476
24/12/2018 176.40p 176.60p 170.00p 170.00p 19996
21/12/2018 181.20p 181.20p 173.60p 178.00p 408261
20/12/2018 192.20p 192.20p 173.00p 173.00p 179903
19/12/2018 188.20p 188.20p 175.64p 183.60p 172878
18/12/2018 195.00p 195.00p 178.80p 180.60p 192692
17/12/2018 196.60p 199.00p 187.60p 188.40p 245625
14/12/2018 199.00p 199.40p 189.40p 197.60p 359862
13/12/2018 190.00p 198.00p 188.80p 196.60p 306811
12/12/2018 180.00p 186.80p 173.80p 184.00p 229456
11/12/2018 175.00p 180.40p 170.00p 175.20p 846669
10/12/2018 195.00p 195.00p 175.00p 175.00p 361039
07/12/2018 185.00p 192.98p 181.60p 191.80p 267313
06/12/2018 197.80p 197.80p 183.80p 185.00p 293854
05/12/2018 195.00p 200.50p 186.80p 192.40p 219252
04/12/2018 193.00p 196.40p 187.55p 190.00p 599798
03/12/2018 195.00p 201.50p 192.40p 195.80p 366744
30/11/2018 206.50p 209.00p 197.20p 197.20p 447043
29/11/2018 207.00p 211.50p 206.50p 209.00p 306830
28/11/2018 212.00p 212.00p 207.00p 207.00p 175711
27/11/2018 203.00p 209.50p 200.00p 208.00p 155020
26/11/2018 215.50p 216.50p 202.50p 206.50p 269717
23/11/2018 215.50p 217.00p 206.00p 213.50p 187822
22/11/2018 211.00p 213.00p 203.50p 213.00p 218295
21/11/2018 212.00p 213.50p 205.50p 209.00p 326053
20/11/2018 217.50p 217.50p 206.50p 212.50p 653963
19/11/2018 214.50p 215.50p 205.00p 212.00p 488081
16/11/2018 195.00p 210.00p 195.00p 206.00p 458366
15/11/2018 214.50p 217.00p 199.52p 200.50p 293843
14/11/2018 215.50p 221.50p 207.33p 212.50p 188736
13/11/2018 222.00p 227.50p 219.00p 221.50p 471500
12/11/2018 244.00p 244.50p 220.50p 220.50p 238529
09/11/2018 240.00p 240.23p 230.00p 233.00p 320697
08/11/2018 199.00p 239.00p 199.00p 239.00p 4438028
07/11/2018 199.80p 200.16p 194.80p 199.00p 114350
06/11/2018 203.00p 203.00p 196.00p 196.00p 591669
05/11/2018 195.00p 203.50p 191.87p 196.60p 488624
02/11/2018 191.00p 195.40p 190.40p 192.00p 475698
01/11/2018 193.20p 193.20p 186.80p 189.00p 900924
31/10/2018 193.40p 197.00p 190.80p 191.20p 164620
30/10/2018 195.00p 196.68p 191.60p 191.80p 171034
29/10/2018 189.80p 197.80p 186.40p 196.00p 196942
26/10/2018 195.00p 195.00p 183.60p 188.80p 364566
25/10/2018 186.40p 190.40p 180.20p 188.40p 1365623
24/10/2018 188.00p 195.60p 184.40p 185.80p 604035
23/10/2018 199.00p 199.00p 187.40p 189.00p 585332
22/10/2018 200.00p 200.00p 192.00p 192.00p 98709
19/10/2018 205.00p 209.00p 191.40p 193.20p 518612
18/10/2018 195.80p 213.50p 195.80p 210.00p 175960
17/10/2018 210.00p 210.50p 200.50p 205.50p 231370
16/10/2018 204.50p 213.00p 198.20p 205.00p 314544
15/10/2018 195.60p 206.50p 190.95p 204.50p 202575
12/10/2018 192.00p 204.50p 188.40p 193.40p 601980
11/10/2018 185.00p 192.59p 184.60p 189.00p 833808
10/10/2018 200.00p 202.62p 190.00p 194.00p 392209
09/10/2018 190.60p 201.00p 188.20p 200.00p 1040296
08/10/2018 201.00p 203.50p 191.00p 193.40p 213494
05/10/2018 200.00p 207.50p 198.20p 202.50p 304385
04/10/2018 210.50p 211.00p 203.50p 203.50p 212166
03/10/2018 203.00p 214.00p 202.94p 210.50p 546889
02/10/2018 217.50p 221.00p 199.40p 207.00p 1781022
01/10/2018 227.00p 231.15p 220.50p 223.50p 1201748
28/09/2018 224.00p 238.00p 224.00p 231.00p 268779
27/09/2018 232.00p 241.50p 230.00p 231.00p 271194
26/09/2018 230.00p 242.50p 230.00p 240.00p 271196
25/09/2018 235.00p 241.50p 234.00p 236.50p 502691
24/09/2018 250.00p 250.00p 241.00p 244.00p 536236
21/09/2018 241.00p 251.00p 241.00p 247.00p 584108
20/09/2018 247.00p 248.50p 243.50p 248.50p 1020210
19/09/2018 246.50p 249.00p 242.00p 246.50p 148503
18/09/2018 239.00p 258.00p 239.00p 247.50p 377383
17/09/2018 237.00p 241.50p 231.00p 239.00p 271666
14/09/2018 219.50p 237.50p 217.50p 237.00p 1044125
13/09/2018 219.50p 220.50p 207.00p 216.00p 559070
12/09/2018 227.00p 227.95p 218.50p 218.50p 401807
11/09/2018 228.00p 229.50p 222.50p 227.50p 220924
10/09/2018 234.00p 237.50p 226.50p 226.50p 180399
07/09/2018 240.00p 240.00p 231.00p 233.00p 221704
06/09/2018 227.50p 234.24p 227.50p 231.00p 342356
05/09/2018 242.00p 243.50p 236.51p 237.00p 304318
04/09/2018 240.50p 241.50p 237.50p 238.00p 517772
03/09/2018 250.50p 250.83p 238.50p 240.00p 616427
31/08/2018 264.00p 266.50p 249.50p 251.00p 1010685
30/08/2018 257.00p 270.50p 247.50p 267.00p 2353208
29/08/2018 250.00p 260.96p 243.00p 257.50p 1703602
28/08/2018 255.00p 260.00p 245.00p 248.50p 349610
24/08/2018 243.00p 256.50p 243.00p 256.50p 276890
23/08/2018 243.00p 250.00p 242.50p 244.50p 297640
22/08/2018 238.00p 245.00p 238.00p 243.50p 336207

*Close Price adjusted for both dividends and splits