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
20/01/2017 305.00p 309.00p 299.50p 301.75p 193979
19/01/2017 293.25p 303.00p 288.50p 303.00p 149610
18/01/2017 295.25p 299.50p 289.00p 295.00p 78924
17/01/2017 306.50p 307.00p 299.00p 299.75p 40151
16/01/2017 295.00p 305.75p 295.00p 300.00p 37330
13/01/2017 310.00p 310.00p 295.25p 305.50p 141250
12/01/2017 304.25p 304.92p 298.15p 303.75p 210456
11/01/2017 305.50p 309.75p 305.00p 307.75p 84163
10/01/2017 295.00p 309.00p 295.00p 309.00p 127424
09/01/2017 304.00p 306.74p 297.69p 305.00p 73733
06/01/2017 298.50p 305.00p 298.00p 303.75p 86352
05/01/2017 301.25p 301.50p 296.75p 297.00p 53764
04/01/2017 295.00p 305.00p 295.00p 300.00p 92514
03/01/2017 300.00p 304.00p 297.50p 302.50p 142552
30/12/2016 300.00p 300.00p 295.75p 298.00p 76859
29/12/2016 300.00p 300.00p 290.00p 297.25p 55656
28/12/2016 293.25p 299.00p 290.75p 297.75p 79937
23/12/2016 300.00p 300.00p 295.75p 299.25p 32841
22/12/2016 296.25p 299.00p 292.75p 297.50p 72558
21/12/2016 294.75p 299.00p 293.16p 298.25p 87948
20/12/2016 290.00p 295.00p 290.00p 294.50p 32791
19/12/2016 295.00p 299.75p 291.25p 293.75p 105288
16/12/2016 276.25p 294.50p 276.25p 293.00p 402568
15/12/2016 277.50p 290.00p 277.50p 290.00p 138552
14/12/2016 270.00p 283.75p 270.00p 283.50p 293300
13/12/2016 275.25p 280.00p 266.75p 278.50p 265964
12/12/2016 275.00p 284.30p 275.00p 279.50p 67306
09/12/2016 290.00p 290.00p 275.64p 279.00p 251403
08/12/2016 285.00p 289.75p 284.25p 286.50p 116994
07/12/2016 285.50p 296.25p 285.50p 289.00p 79893
06/12/2016 287.75p 293.75p 285.75p 292.00p 145922
05/12/2016 295.25p 298.50p 285.00p 294.00p 181561
02/12/2016 295.00p 301.25p 295.00p 298.00p 43516
01/12/2016 285.25p 300.00p 285.25p 300.00p 185533
30/11/2016 296.00p 299.00p 290.00p 292.25p 167726
29/11/2016 288.00p 297.25p 285.50p 296.00p 121099
28/11/2016 300.00p 300.00p 295.00p 297.75p 535106
25/11/2016 295.00p 299.19p 293.50p 295.50p 43354
24/11/2016 304.00p 304.00p 290.00p 295.50p 126558
23/11/2016 295.00p 303.00p 293.00p 295.50p 296045
22/11/2016 295.50p 304.00p 295.00p 302.25p 152532
21/11/2016 299.25p 301.10p 291.25p 295.00p 93556
18/11/2016 290.00p 303.50p 290.00p 302.00p 122932
17/11/2016 296.75p 299.00p 295.00p 296.00p 126077
16/11/2016 290.00p 303.00p 290.00p 298.75p 77694
15/11/2016 299.00p 304.25p 298.50p 300.00p 460899
14/11/2016 288.75p 303.50p 286.25p 298.75p 661471
11/11/2016 300.00p 300.00p 287.75p 287.75p 43232
10/11/2016 283.00p 296.25p 283.00p 290.25p 116836
09/11/2016 303.25p 304.19p 291.50p 292.00p 102097
08/11/2016 300.00p 303.25p 293.25p 303.25p 270894
07/11/2016 300.00p 303.00p 292.00p 294.50p 72716
04/11/2016 298.00p 298.00p 284.50p 295.00p 272071
03/11/2016 275.25p 297.00p 275.25p 288.50p 47773
02/11/2016 280.25p 296.25p 280.25p 289.00p 427608
01/11/2016 298.00p 299.27p 283.91p 294.00p 312658
31/10/2016 300.00p 300.00p 289.82p 299.75p 73464
28/10/2016 295.00p 305.00p 295.00p 300.00p 81329
27/10/2016 305.00p 314.25p 300.00p 302.50p 545120
26/10/2016 302.75p 311.70p 300.00p 309.50p 82087
25/10/2016 319.75p 319.75p 304.50p 306.25p 274522
24/10/2016 304.00p 310.00p 302.40p 309.50p 199772
21/10/2016 309.25p 310.00p 303.25p 303.25p 611243
20/10/2016 300.00p 310.00p 300.00p 309.75p 61938
19/10/2016 294.25p 308.25p 294.25p 305.50p 291128
18/10/2016 290.25p 298.00p 290.25p 295.00p 96622
17/10/2016 276.25p 299.50p 276.25p 296.25p 304487
14/10/2016 306.50p 306.50p 282.00p 291.75p 105414
13/10/2016 302.75p 303.75p 287.25p 292.50p 212866
12/10/2016 298.50p 298.50p 285.75p 289.50p 99036
11/10/2016 287.00p 294.00p 274.14p 286.25p 136185
10/10/2016 291.50p 291.50p 263.37p 284.00p 195597
07/10/2016 278.00p 284.50p 275.00p 276.50p 71949
06/10/2016 270.25p 292.00p 267.74p 286.50p 180770
05/10/2016 284.75p 298.00p 277.50p 286.00p 247420
04/10/2016 312.00p 312.00p 296.25p 296.25p 381644
03/10/2016 300.00p 304.75p 295.75p 299.00p 146568
30/09/2016 297.50p 297.50p 282.63p 294.50p 60916
29/09/2016 300.00p 302.36p 294.75p 300.00p 89302
28/09/2016 280.00p 296.25p 280.00p 296.00p 195643
27/09/2016 275.75p 297.43p 275.75p 288.00p 172781
26/09/2016 277.25p 292.75p 268.72p 289.25p 112817
23/09/2016 280.25p 299.00p 280.25p 292.00p 331093
22/09/2016 283.75p 296.75p 283.75p 291.25p 290432
21/09/2016 287.00p 316.50p 287.00p 296.25p 772593
20/09/2016 271.50p 284.00p 270.00p 275.00p 139423
19/09/2016 279.00p 279.00p 265.00p 270.00p 198509
16/09/2016 279.00p 279.00p 272.25p 277.25p 158192
15/09/2016 280.50p 282.25p 274.75p 277.75p 139087
14/09/2016 285.00p 285.00p 279.50p 281.50p 881036
13/09/2016 280.00p 280.25p 276.25p 280.25p 233086
12/09/2016 280.00p 280.00p 267.25p 275.00p 353666
09/09/2016 274.75p 285.00p 270.00p 279.25p 541351
08/09/2016 270.00p 272.25p 267.45p 270.50p 101569
07/09/2016 260.00p 265.50p 260.00p 265.00p 186010
06/09/2016 263.75p 266.50p 261.86p 262.50p 1034959
05/09/2016 264.50p 265.00p 255.50p 261.50p 144271
02/09/2016 263.75p 265.00p 250.25p 262.00p 478452
01/09/2016 259.00p 265.00p 255.25p 261.00p 748577
31/08/2016 260.00p 260.00p 251.51p 258.00p 378102
30/08/2016 245.00p 263.75p 245.00p 257.25p 244007
26/08/2016 255.00p 255.00p 247.22p 250.00p 169873
25/08/2016 243.00p 251.75p 239.68p 249.50p 675326
24/08/2016 236.75p 244.00p 236.75p 244.00p 430823
23/08/2016 236.00p 240.00p 228.50p 235.25p 96097
22/08/2016 237.00p 237.00p 228.50p 235.25p 179067
19/08/2016 240.00p 240.00p 229.25p 233.00p 76374
18/08/2016 231.75p 239.00p 231.25p 234.00p 107933
17/08/2016 225.00p 234.75p 225.00p 231.50p 115194
16/08/2016 225.00p 232.25p 225.00p 231.25p 83919
15/08/2016 219.25p 235.00p 219.25p 231.25p 169472
12/08/2016 224.50p 225.00p 218.00p 223.25p 151377
11/08/2016 220.50p 224.75p 220.50p 222.25p 49608
10/08/2016 224.50p 232.25p 215.25p 225.50p 361521
09/08/2016 224.50p 224.50p 216.50p 222.75p 179184
08/08/2016 217.75p 223.25p 215.88p 220.25p 550778
05/08/2016 219.50p 219.50p 212.75p 218.50p 182746
04/08/2016 210.00p 218.75p 208.00p 215.00p 107317
03/08/2016 211.00p 216.00p 210.00p 211.75p 234302
02/08/2016 215.00p 215.00p 209.50p 211.50p 191975
01/08/2016 220.25p 226.75p 215.43p 215.75p 106079
29/07/2016 219.25p 225.00p 217.15p 220.50p 179762
28/07/2016 215.50p 224.00p 215.50p 220.00p 150807
27/07/2016 214.75p 223.75p 211.25p 223.50p 208589
26/07/2016 212.75p 219.00p 211.85p 215.25p 87983
25/07/2016 210.50p 216.00p 210.50p 215.00p 146679
22/07/2016 210.00p 221.75p 210.00p 216.25p 137021
21/07/2016 225.00p 225.00p 212.75p 218.25p 70912
20/07/2016 215.00p 220.75p 215.00p 218.75p 130565
19/07/2016 213.00p 221.25p 211.69p 219.00p 218138
18/07/2016 203.00p 213.00p 203.00p 211.50p 93687
15/07/2016 210.00p 214.75p 207.00p 211.00p 115886
14/07/2016 204.00p 209.00p 203.50p 206.75p 174520
13/07/2016 213.00p 213.00p 204.75p 204.75p 364279
12/07/2016 200.00p 214.50p 200.00p 214.50p 383361
11/07/2016 195.50p 203.00p 195.50p 199.50p 230825
08/07/2016 195.75p 204.25p 193.00p 202.00p 413029
07/07/2016 175.00p 199.00p 168.66p 197.00p 1306218
06/07/2016 187.00p 187.06p 177.00p 178.25p 606149
05/07/2016 201.00p 209.75p 187.25p 187.25p 272481
04/07/2016 210.00p 210.00p 199.50p 201.50p 214770
01/07/2016 204.00p 206.00p 198.50p 200.50p 247546
30/06/2016 198.25p 200.50p 195.00p 199.25p 1350132
29/06/2016 195.00p 199.75p 192.50p 196.00p 6134046
28/06/2016 202.00p 207.50p 181.61p 187.75p 1996920
27/06/2016 237.25p 237.91p 202.00p 202.00p 445944
24/06/2016 254.00p 254.50p 233.50p 237.25p 506520
23/06/2016 270.00p 270.00p 263.25p 265.00p 244102
22/06/2016 263.00p 269.00p 260.00p 268.00p 915375
21/06/2016 260.50p 264.25p 258.08p 263.50p 140392
20/06/2016 245.00p 264.00p 245.00p 262.00p 176645
17/06/2016 240.00p 252.75p 240.00p 252.00p 237798
16/06/2016 233.00p 242.75p 233.00p 242.50p 297130
15/06/2016 241.75p 247.75p 241.75p 244.00p 225671
14/06/2016 253.50p 254.50p 239.50p 239.50p 202921
13/06/2016 260.00p 260.50p 251.00p 251.50p 881679
10/06/2016 260.00p 264.00p 260.00p 261.25p 174168
09/06/2016 259.25p 264.25p 258.44p 261.00p 159309
08/06/2016 260.00p 267.75p 260.00p 265.50p 283108
07/06/2016 267.00p 267.00p 260.50p 262.50p 87942
06/06/2016 270.00p 270.00p 257.00p 259.00p 177133
03/06/2016 269.00p 273.80p 261.75p 263.00p 133777
02/06/2016 260.00p 266.25p 260.00p 265.25p 177792
01/06/2016 260.00p 268.00p 260.00p 264.75p 81632
31/05/2016 260.00p 268.00p 260.00p 266.25p 241945
27/05/2016 268.00p 273.00p 267.75p 267.75p 586042
26/05/2016 265.00p 271.75p 262.50p 268.75p 279274
25/05/2016 255.00p 262.50p 255.00p 261.50p 251508
24/05/2016 260.00p 264.25p 257.75p 259.00p 172744
23/05/2016 265.00p 265.00p 257.00p 262.00p 105978
20/05/2016 252.00p 258.00p 249.00p 256.25p 1088784
19/05/2016 255.00p 256.25p 248.50p 249.50p 495134
18/05/2016 256.25p 257.75p 247.50p 253.25p 519795
17/05/2016 259.00p 259.00p 250.00p 255.25p 119701
16/05/2016 258.75p 259.50p 253.00p 257.50p 62944
13/05/2016 256.00p 261.25p 256.00p 257.75p 449297
12/05/2016 265.00p 265.00p 258.25p 260.50p 1532441
11/05/2016 265.00p 271.70p 256.00p 257.50p 1363214
10/05/2016 260.50p 269.50p 260.00p 265.00p 487095
09/05/2016 260.00p 265.00p 260.00p 263.25p 84880
06/05/2016 259.50p 265.00p 259.50p 263.00p 38345
05/05/2016 250.00p 265.75p 250.00p 262.50p 215164
04/05/2016 255.00p 264.50p 255.00p 263.50p 156597
03/05/2016 262.00p 262.00p 248.67p 262.00p 251840
29/04/2016 259.75p 266.44p 255.00p 257.00p 88971
28/04/2016 262.00p 263.25p 259.25p 262.25p 139994
27/04/2016 262.00p 262.00p 259.50p 261.25p 646294
26/04/2016 250.25p 263.50p 250.25p 260.00p 217938
25/04/2016 255.00p 263.00p 255.00p 260.00p 100162
22/04/2016 261.50p 265.00p 261.50p 262.25p 50477
21/04/2016 260.50p 264.50p 260.50p 263.00p 124161
20/04/2016 260.25p 263.50p 260.25p 262.25p 288608
19/04/2016 250.00p 261.50p 250.00p 261.00p 466131
18/04/2016 264.50p 264.50p 255.50p 258.50p 144699
15/04/2016 256.00p 264.50p 256.00p 260.00p 102402
14/04/2016 269.50p 269.50p 262.50p 263.00p 133151
13/04/2016 250.75p 265.50p 250.75p 264.75p 105824
12/04/2016 269.50p 269.50p 260.00p 263.00p 89691
11/04/2016 259.25p 267.50p 259.25p 260.50p 117260
08/04/2016 267.00p 267.00p 260.50p 263.75p 58473

*Close Price adjusted for both dividends and splits