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
03/11/2017 427.50p 431.90p 420.25p 430.50p 385743
02/11/2017 421.00p 428.25p 421.00p 427.50p 227373
01/11/2017 422.00p 430.00p 419.25p 427.25p 343863
31/10/2017 420.00p 423.25p 416.00p 423.25p 37276
30/10/2017 407.50p 419.50p 407.00p 418.25p 192747
27/10/2017 409.75p 412.00p 402.50p 410.25p 1118933
26/10/2017 409.75p 409.75p 400.00p 408.00p 216912
25/10/2017 420.00p 420.00p 405.00p 405.00p 224149
24/10/2017 415.50p 422.25p 410.75p 414.50p 234056
23/10/2017 416.50p 417.00p 408.66p 411.25p 126514
20/10/2017 430.00p 433.50p 412.75p 415.00p 324275
19/10/2017 460.00p 460.00p 436.00p 436.00p 329625
18/10/2017 460.00p 460.00p 451.75p 457.00p 294663
17/10/2017 458.00p 463.50p 455.00p 455.00p 235768
16/10/2017 442.25p 461.25p 442.25p 458.75p 858548
13/10/2017 443.25p 448.75p 442.50p 447.00p 97720
12/10/2017 437.00p 442.50p 435.50p 442.50p 87536
11/10/2017 433.00p 436.00p 431.00p 432.75p 70815
10/10/2017 440.00p 440.00p 433.50p 435.25p 94853
09/10/2017 436.25p 444.50p 428.50p 432.75p 148204
06/10/2017 430.00p 440.00p 430.00p 439.25p 127232
05/10/2017 425.00p 433.50p 425.00p 433.50p 252542
04/10/2017 444.50p 444.50p 430.50p 433.50p 191579
03/10/2017 434.00p 444.00p 431.25p 444.00p 215643
02/10/2017 440.00p 440.00p 428.75p 430.00p 163222
29/09/2017 423.00p 431.50p 421.25p 427.50p 122226
28/09/2017 425.75p 425.75p 418.00p 423.25p 201556
27/09/2017 421.00p 422.00p 416.25p 421.25p 89546
26/09/2017 421.25p 425.00p 415.50p 417.50p 208742
25/09/2017 425.00p 425.00p 417.00p 425.00p 86540
22/09/2017 425.00p 425.00p 415.00p 421.00p 133969
21/09/2017 405.00p 423.50p 405.00p 418.00p 190315
20/09/2017 420.00p 423.25p 414.75p 415.00p 165949
19/09/2017 428.50p 428.50p 421.00p 423.50p 76685
18/09/2017 428.25p 429.50p 420.25p 421.25p 130942
15/09/2017 420.00p 435.00p 420.00p 429.75p 310802
14/09/2017 425.00p 430.75p 421.50p 424.25p 229431
13/09/2017 429.00p 436.50p 424.75p 428.00p 243118
12/09/2017 430.00p 432.25p 418.00p 427.50p 283944
11/09/2017 417.00p 422.25p 410.50p 420.00p 161769
08/09/2017 395.00p 417.50p 395.00p 410.25p 285956
07/09/2017 405.00p 411.00p 390.25p 400.00p 327277
06/09/2017 424.00p 425.50p 410.50p 410.50p 147779
05/09/2017 437.00p 437.00p 420.75p 425.50p 83420
04/09/2017 459.50p 459.50p 436.00p 436.00p 164266
01/09/2017 473.50p 474.25p 459.25p 459.50p 305611
31/08/2017 438.00p 471.25p 438.00p 466.75p 577313
30/08/2017 447.50p 447.50p 432.00p 437.75p 257420
29/08/2017 455.00p 455.00p 437.75p 437.75p 167179
25/08/2017 445.00p 453.00p 439.50p 448.00p 284518
24/08/2017 415.25p 436.00p 415.25p 433.50p 119593
23/08/2017 443.25p 444.00p 419.25p 423.00p 183330
22/08/2017 457.50p 457.50p 436.50p 443.25p 221662
21/08/2017 458.00p 462.25p 457.25p 458.00p 87024
18/08/2017 466.25p 466.25p 456.25p 462.00p 152125
17/08/2017 467.00p 480.00p 464.00p 470.50p 155177
16/08/2017 457.00p 466.75p 457.00p 466.00p 72449
15/08/2017 445.00p 462.00p 445.00p 457.00p 129737
14/08/2017 441.75p 451.00p 441.75p 448.75p 132840
11/08/2017 451.25p 452.00p 440.75p 442.75p 126919
10/08/2017 458.50p 458.50p 454.25p 456.00p 93298
09/08/2017 455.00p 458.25p 451.00p 454.25p 86090
08/08/2017 465.00p 465.25p 456.25p 459.75p 262465
07/08/2017 470.00p 470.00p 458.75p 464.75p 105511
04/08/2017 465.25p 467.50p 460.25p 465.00p 47165
03/08/2017 450.00p 465.00p 450.00p 465.00p 145346
02/08/2017 451.50p 458.25p 450.50p 457.75p 184724
01/08/2017 439.75p 459.25p 439.25p 451.50p 129914
31/07/2017 439.50p 449.50p 430.75p 436.75p 115434
28/07/2017 437.50p 442.75p 427.75p 435.00p 101960
27/07/2017 443.75p 443.75p 437.75p 440.00p 75749
26/07/2017 435.00p 444.50p 434.00p 440.00p 125409
25/07/2017 431.75p 443.75p 431.75p 438.00p 46808
24/07/2017 437.00p 437.50p 425.25p 431.75p 172277
21/07/2017 434.00p 436.50p 425.00p 436.00p 101283
20/07/2017 435.75p 439.75p 434.00p 434.75p 61860
19/07/2017 425.00p 436.50p 425.00p 436.50p 122599
18/07/2017 431.00p 432.00p 427.00p 429.00p 35390
17/07/2017 431.00p 435.00p 425.50p 431.25p 114497
14/07/2017 421.75p 432.50p 421.75p 428.50p 61571
13/07/2017 421.50p 429.75p 418.00p 425.50p 229536
12/07/2017 417.75p 421.25p 415.25p 418.25p 82944
11/07/2017 413.50p 418.50p 410.00p 413.75p 111663
10/07/2017 420.00p 420.00p 414.75p 417.00p 68785
07/07/2017 415.50p 423.50p 415.50p 419.00p 273045
06/07/2017 400.00p 436.00p 400.00p 415.50p 405085
05/07/2017 400.75p 411.75p 400.75p 405.00p 110829
04/07/2017 410.00p 410.00p 401.00p 406.00p 61099
03/07/2017 400.00p 408.75p 400.00p 403.00p 73333
30/06/2017 395.00p 409.75p 395.00p 405.25p 156582
29/06/2017 403.75p 404.75p 400.25p 401.50p 96610
28/06/2017 391.75p 402.00p 390.25p 400.00p 104390
27/06/2017 396.75p 400.00p 393.75p 395.50p 135886
26/06/2017 400.00p 403.25p 395.25p 399.75p 124808
23/06/2017 410.00p 410.00p 392.75p 397.00p 167991
22/06/2017 395.00p 406.75p 395.00p 405.00p 159505
21/06/2017 395.00p 403.00p 392.50p 401.00p 241027
20/06/2017 387.75p 401.50p 387.75p 401.50p 108866
19/06/2017 395.25p 398.00p 391.00p 393.25p 126252
16/06/2017 395.00p 399.25p 392.50p 396.00p 275098
15/06/2017 399.50p 399.50p 391.75p 396.25p 222691
14/06/2017 390.00p 395.75p 390.00p 395.00p 316815
13/06/2017 386.75p 394.25p 386.75p 391.00p 89098
12/06/2017 394.25p 394.25p 385.00p 388.25p 69595
09/06/2017 370.50p 392.50p 370.50p 392.00p 368602
08/06/2017 375.75p 389.75p 375.75p 388.50p 175603
07/06/2017 382.50p 386.75p 382.00p 384.00p 118942
06/06/2017 384.50p 385.25p 375.75p 382.75p 171623
05/06/2017 385.50p 391.00p 381.75p 385.25p 139903
02/06/2017 400.00p 400.00p 386.00p 390.50p 426236
01/06/2017 399.50p 401.25p 390.25p 394.75p 333770
31/05/2017 401.00p 402.00p 397.07p 399.25p 249931
30/05/2017 390.00p 407.75p 390.00p 405.25p 724576
26/05/2017 386.25p 394.00p 386.00p 393.00p 338520
25/05/2017 401.25p 407.75p 388.00p 388.75p 274100
24/05/2017 400.00p 408.50p 400.00p 406.25p 240755
23/05/2017 401.25p 408.50p 401.00p 403.00p 232981
22/05/2017 404.50p 409.75p 401.77p 408.25p 342990
19/05/2017 397.75p 406.50p 397.75p 402.00p 608844
18/05/2017 398.50p 403.00p 396.50p 402.50p 137552
17/05/2017 400.75p 407.50p 397.53p 407.00p 431705
16/05/2017 414.50p 414.50p 395.00p 400.00p 1405660
15/05/2017 400.75p 413.50p 400.75p 406.50p 684733
12/05/2017 409.50p 410.25p 405.11p 408.75p 288142
11/05/2017 395.00p 415.25p 382.81p 408.50p 1912700
10/05/2017 360.75p 390.75p 360.75p 389.25p 1685332
09/05/2017 372.50p 379.50p 365.50p 367.25p 665343
08/05/2017 359.50p 374.25p 357.69p 373.00p 298697
05/05/2017 364.75p 364.75p 355.75p 358.50p 365196
04/05/2017 366.50p 368.75p 358.75p 365.25p 134088
03/05/2017 370.75p 380.00p 364.75p 364.75p 274491
02/05/2017 375.00p 383.50p 367.00p 380.25p 414025
28/04/2017 365.75p 376.25p 363.75p 366.25p 359966
27/04/2017 360.00p 367.25p 356.00p 367.00p 505678
26/04/2017 362.00p 363.00p 357.75p 360.00p 265318
25/04/2017 354.25p 364.50p 352.75p 359.50p 460557
24/04/2017 351.00p 361.25p 351.00p 358.00p 107283
21/04/2017 350.00p 352.75p 349.50p 352.75p 313439
20/04/2017 351.00p 352.25p 348.43p 349.25p 91848
19/04/2017 349.75p 352.50p 347.75p 348.25p 92270
18/04/2017 350.75p 353.75p 349.00p 351.50p 593242
13/04/2017 345.50p 353.75p 339.22p 350.00p 109850
12/04/2017 346.00p 357.25p 339.75p 352.00p 380960
11/04/2017 358.25p 361.50p 354.25p 356.50p 201749
10/04/2017 345.25p 362.75p 345.25p 358.50p 230693
07/04/2017 360.00p 362.50p 358.50p 358.75p 366908
06/04/2017 359.75p 360.00p 347.25p 358.00p 213165
05/04/2017 352.00p 352.50p 340.88p 349.75p 256546
04/04/2017 358.25p 360.00p 350.50p 351.50p 223767
03/04/2017 361.00p 361.75p 356.00p 357.00p 162096
31/03/2017 363.00p 365.00p 350.25p 358.75p 550709
30/03/2017 340.00p 363.81p 340.00p 361.25p 744698
29/03/2017 342.00p 353.75p 342.00p 352.00p 535409
28/03/2017 338.25p 343.50p 334.25p 340.50p 83711
27/03/2017 330.00p 340.25p 330.00p 338.00p 203034
24/03/2017 326.50p 345.75p 326.50p 336.50p 119533
23/03/2017 332.00p 344.00p 328.25p 342.50p 362619
22/03/2017 305.25p 331.75p 305.25p 328.00p 413410
21/03/2017 319.50p 321.07p 317.75p 319.00p 177869
20/03/2017 316.00p 322.25p 316.00p 318.25p 433099
17/03/2017 320.00p 320.81p 316.75p 317.50p 163826
16/03/2017 310.00p 319.24p 310.00p 314.50p 105317
15/03/2017 310.00p 322.75p 310.00p 317.25p 123937
14/03/2017 323.00p 327.00p 317.50p 318.25p 802675
13/03/2017 325.00p 330.00p 321.25p 326.25p 2678560
10/03/2017 316.50p 325.13p 316.50p 324.25p 160270
09/03/2017 305.00p 320.00p 305.00p 318.25p 128682
08/03/2017 315.00p 324.50p 315.00p 318.50p 220387
07/03/2017 305.00p 322.75p 305.00p 322.00p 1282865
06/03/2017 310.75p 320.00p 309.00p 314.50p 463722
03/03/2017 319.00p 319.75p 310.00p 310.00p 292448
02/03/2017 309.75p 325.50p 297.94p 325.50p 672294
01/03/2017 295.00p 303.25p 291.50p 300.00p 271493
28/02/2017 294.00p 294.50p 291.00p 293.25p 272678
27/02/2017 295.00p 297.50p 286.00p 292.50p 189887
24/02/2017 302.00p 303.00p 297.00p 297.00p 165659
23/02/2017 297.00p 306.25p 297.00p 303.75p 116270
22/02/2017 300.00p 300.75p 295.50p 298.00p 303165
21/02/2017 320.00p 339.18p 298.50p 300.00p 305479
20/02/2017 315.00p 317.25p 308.13p 310.00p 330665
17/02/2017 316.75p 321.75p 309.84p 314.25p 115018
16/02/2017 330.00p 330.00p 320.25p 324.00p 89744
15/02/2017 330.00p 330.00p 325.00p 328.00p 183844
14/02/2017 327.50p 329.50p 323.25p 329.50p 175106
13/02/2017 327.00p 330.00p 325.60p 327.75p 125003
10/02/2017 323.50p 328.50p 323.50p 328.00p 64140
09/02/2017 326.75p 328.25p 322.00p 328.00p 79914
08/02/2017 326.00p 327.50p 322.00p 326.50p 130626
07/02/2017 310.00p 326.50p 310.00p 325.50p 166486
06/02/2017 310.00p 321.83p 310.00p 321.00p 361912
03/02/2017 311.75p 321.50p 303.81p 321.50p 99887
02/02/2017 312.50p 313.25p 311.00p 312.50p 290890
01/02/2017 315.00p 315.00p 309.25p 310.00p 790394
31/01/2017 314.75p 314.75p 307.50p 310.00p 651818
30/01/2017 310.00p 311.75p 307.25p 310.25p 427528
27/01/2017 290.00p 308.75p 290.00p 304.00p 169783
26/01/2017 299.50p 304.50p 299.00p 300.25p 34478
25/01/2017 296.00p 300.00p 296.00p 298.00p 360637
24/01/2017 289.25p 298.00p 289.25p 296.00p 108827
23/01/2017 297.50p 298.00p 291.00p 296.50p 227040

*Close Price adjusted for both dividends and splits