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
07/04/2016 264.25p 267.00p 260.00p 261.75p 58913
06/04/2016 273.25p 273.99p 263.50p 266.50p 66837
05/04/2016 273.00p 273.00p 261.00p 270.25p 83370
04/04/2016 269.75p 271.75p 263.25p 270.00p 130487
01/04/2016 261.50p 268.54p 256.50p 264.25p 643790
31/03/2016 250.00p 260.00p 240.50p 250.25p 176857
30/03/2016 259.25p 259.25p 255.00p 255.25p 53711
29/03/2016 242.75p 256.00p 242.75p 255.75p 76299
24/03/2016 255.50p 255.50p 246.50p 249.75p 101212
23/03/2016 248.00p 257.75p 248.00p 252.00p 78961
22/03/2016 254.00p 258.75p 253.25p 255.75p 216933
21/03/2016 260.00p 264.50p 252.09p 258.00p 147537
18/03/2016 256.00p 265.25p 255.75p 258.75p 182763
17/03/2016 250.25p 257.75p 250.25p 256.25p 62810
16/03/2016 261.00p 261.00p 255.50p 258.00p 73867
15/03/2016 250.00p 264.00p 250.00p 258.75p 192703
14/03/2016 262.00p 262.00p 255.75p 257.25p 240573
11/03/2016 245.00p 261.75p 245.00p 259.50p 559618
10/03/2016 245.00p 255.50p 245.00p 252.50p 323595
09/03/2016 252.50p 255.00p 247.25p 252.00p 155749
08/03/2016 250.00p 255.00p 250.00p 253.25p 520538
07/03/2016 240.00p 253.50p 240.00p 251.75p 1132137
04/03/2016 255.00p 255.00p 242.75p 249.00p 144197
03/03/2016 225.00p 254.50p 225.00p 246.00p 1247512
02/03/2016 220.00p 229.75p 215.50p 224.50p 96220
01/03/2016 225.00p 225.00p 214.25p 220.00p 121557
29/02/2016 216.25p 223.50p 215.25p 221.75p 105715
26/02/2016 215.25p 224.25p 215.25p 219.00p 353005
25/02/2016 218.00p 229.75p 212.00p 227.50p 271409
24/02/2016 208.00p 209.25p 203.25p 207.75p 46709
23/02/2016 208.00p 214.00p 204.00p 209.00p 53019
22/02/2016 210.50p 211.00p 206.75p 209.25p 73866
19/02/2016 215.25p 215.25p 210.00p 210.00p 88077
18/02/2016 215.00p 218.75p 213.75p 215.00p 118975
17/02/2016 213.75p 213.75p 210.50p 210.50p 287941
16/02/2016 210.00p 214.00p 205.00p 209.50p 104706
15/02/2016 210.00p 214.25p 210.00p 210.50p 374912
12/02/2016 214.00p 216.25p 206.50p 209.50p 209845
11/02/2016 210.00p 217.00p 204.30p 206.25p 177176
10/02/2016 217.00p 224.00p 210.58p 215.75p 97322
09/02/2016 210.50p 216.50p 210.50p 216.50p 115941
08/02/2016 217.00p 227.00p 210.39p 213.75p 149314
05/02/2016 230.00p 232.10p 213.58p 224.50p 117009
04/02/2016 230.00p 231.00p 219.00p 228.75p 177478
03/02/2016 229.00p 229.00p 216.44p 224.00p 123402
02/02/2016 235.00p 235.00p 222.30p 228.75p 102525
01/02/2016 230.00p 235.00p 222.25p 232.75p 402651
29/01/2016 212.00p 225.82p 212.00p 223.00p 100118
28/01/2016 222.00p 222.00p 211.00p 217.25p 449114
27/01/2016 203.00p 216.25p 203.00p 215.00p 488540
26/01/2016 223.25p 223.25p 208.00p 210.50p 165694
25/01/2016 210.00p 216.50p 208.25p 213.00p 161522
22/01/2016 213.00p 216.00p 212.00p 212.00p 207564
21/01/2016 207.00p 219.52p 207.00p 210.00p 348827
20/01/2016 216.50p 216.75p 189.50p 210.00p 1151204
19/01/2016 226.00p 226.00p 216.50p 216.50p 96251
18/01/2016 220.00p 225.00p 210.50p 217.50p 436760
15/01/2016 234.00p 234.00p 216.00p 218.25p 331341
14/01/2016 237.25p 242.60p 234.00p 234.00p 128167
13/01/2016 255.00p 255.00p 242.25p 244.50p 111365
12/01/2016 242.50p 253.00p 242.50p 248.50p 191875
11/01/2016 240.00p 248.50p 235.16p 242.50p 489579
08/01/2016 249.50p 251.50p 244.95p 245.00p 356050
07/01/2016 245.25p 257.75p 245.00p 251.00p 191332
06/01/2016 260.00p 260.00p 246.75p 257.75p 93311
05/01/2016 269.00p 269.00p 257.00p 259.50p 71213
04/01/2016 262.00p 265.00p 257.93p 261.25p 65547
31/12/2015 263.00p 263.75p 259.00p 263.75p 9160
30/12/2015 264.00p 264.75p 260.75p 263.50p 46462
29/12/2015 247.75p 264.00p 247.75p 264.00p 47999
24/12/2015 245.25p 260.00p 245.25p 260.00p 12745
23/12/2015 249.50p 259.75p 249.50p 258.50p 40134
22/12/2015 263.00p 263.00p 258.00p 261.00p 83570
21/12/2015 265.00p 265.00p 261.00p 262.25p 35175
18/12/2015 255.00p 267.50p 255.00p 264.50p 136437
17/12/2015 255.00p 264.29p 255.00p 259.50p 231743
16/12/2015 243.00p 261.50p 243.00p 259.00p 84485
15/12/2015 240.00p 255.00p 240.00p 255.00p 96698
14/12/2015 240.00p 248.00p 240.00p 247.75p 57705
11/12/2015 237.00p 249.17p 237.00p 245.75p 198781
10/12/2015 250.00p 259.75p 245.50p 246.50p 160966
09/12/2015 248.50p 256.75p 237.65p 253.75p 515341
08/12/2015 252.50p 257.25p 247.50p 248.50p 96392
07/12/2015 251.00p 264.88p 251.00p 255.00p 123477
04/12/2015 245.00p 256.50p 245.00p 253.50p 343804
03/12/2015 260.00p 260.00p 245.00p 245.75p 222694
02/12/2015 260.00p 263.00p 253.00p 255.00p 164004
01/12/2015 265.00p 265.00p 257.25p 258.75p 181371
30/11/2015 261.75p 261.75p 257.25p 259.00p 138906
27/11/2015 252.00p 263.25p 251.50p 260.00p 388098
26/11/2015 259.75p 259.75p 247.25p 251.50p 597976
25/11/2015 251.50p 252.50p 246.75p 246.75p 96883
24/11/2015 255.00p 255.00p 249.75p 250.00p 105187
23/11/2015 249.00p 249.00p 246.18p 248.75p 185898
20/11/2015 250.00p 257.50p 246.00p 250.00p 256098
19/11/2015 255.00p 258.50p 253.00p 254.50p 70762
18/11/2015 247.25p 253.00p 247.00p 250.75p 49623
17/11/2015 246.00p 251.00p 246.00p 247.50p 118097
16/11/2015 243.00p 251.00p 243.00p 250.00p 40181
13/11/2015 253.00p 253.75p 249.50p 251.00p 281444
12/11/2015 260.00p 260.00p 250.00p 253.00p 65412
11/11/2015 248.25p 262.75p 248.25p 251.50p 1106972
10/11/2015 253.00p 258.00p 250.00p 253.25p 80557
09/11/2015 252.00p 265.00p 252.00p 256.75p 216939
06/11/2015 260.00p 261.00p 256.00p 257.75p 172476
05/11/2015 260.00p 262.50p 258.25p 262.00p 143294
04/11/2015 256.50p 264.25p 256.50p 257.50p 225632
03/11/2015 260.00p 262.75p 249.85p 260.00p 445233
02/11/2015 249.00p 254.51p 249.00p 250.25p 422721
30/10/2015 255.00p 255.00p 248.00p 249.00p 120082
29/10/2015 250.00p 254.50p 250.00p 250.25p 141582
28/10/2015 253.00p 255.00p 248.00p 250.00p 438985
27/10/2015 255.00p 255.00p 251.50p 253.00p 236414
26/10/2015 253.50p 255.00p 251.25p 252.00p 83751
23/10/2015 251.50p 253.75p 250.00p 253.50p 105760
22/10/2015 251.50p 253.58p 251.50p 253.50p 49946
21/10/2015 251.50p 265.00p 251.50p 255.00p 136405
20/10/2015 251.00p 255.00p 250.00p 252.00p 180040
19/10/2015 250.50p 261.50p 250.00p 251.25p 140282
16/10/2015 250.00p 258.12p 250.00p 250.25p 30208
15/10/2015 252.00p 252.00p 244.75p 249.00p 348099
14/10/2015 256.00p 256.00p 249.75p 251.75p 257958
13/10/2015 260.00p 262.44p 242.73p 255.00p 14425063
12/10/2015 270.00p 275.50p 270.00p 271.75p 40249
09/10/2015 276.50p 276.50p 270.25p 274.50p 50614
08/10/2015 280.00p 284.00p 274.00p 274.00p 251135
07/10/2015 283.00p 284.25p 280.00p 283.00p 322033
06/10/2015 282.00p 283.00p 279.00p 283.00p 117674
05/10/2015 285.00p 285.00p 278.00p 281.25p 81040
02/10/2015 282.00p 282.00p 279.00p 282.00p 246237
01/10/2015 280.00p 284.00p 275.00p 280.50p 185344
30/09/2015 279.50p 284.75p 277.13p 280.00p 426012
29/09/2015 275.00p 283.25p 275.00p 277.50p 273482
28/09/2015 285.00p 286.00p 281.00p 283.00p 147188
25/09/2015 290.00p 290.00p 281.50p 283.00p 47643
24/09/2015 274.00p 288.00p 274.00p 288.00p 80912
23/09/2015 280.00p 286.75p 280.00p 284.50p 24855
22/09/2015 290.00p 290.00p 281.25p 282.75p 31461
21/09/2015 286.00p 286.00p 280.25p 281.50p 86350
18/09/2015 281.00p 287.75p 274.25p 285.75p 155528
17/09/2015 282.00p 284.75p 281.25p 283.50p 75061
16/09/2015 273.00p 284.50p 273.00p 281.00p 95892
15/09/2015 275.00p 278.50p 271.00p 278.25p 34893
14/09/2015 270.00p 282.75p 270.00p 279.25p 102690
11/09/2015 280.00p 280.00p 275.00p 277.25p 39403
10/09/2015 274.25p 278.25p 272.00p 275.00p 252936
09/09/2015 275.00p 281.00p 274.50p 277.75p 84986
08/09/2015 270.00p 274.50p 269.00p 274.25p 59524
07/09/2015 267.50p 270.00p 267.50p 270.00p 63926
04/09/2015 275.00p 275.75p 267.00p 269.75p 154123
03/09/2015 270.00p 273.75p 266.25p 269.00p 62530
02/09/2015 275.00p 275.00p 267.00p 269.00p 50205
01/09/2015 267.00p 275.00p 267.00p 275.00p 102177
28/08/2015 270.00p 270.50p 263.50p 270.50p 526282
27/08/2015 270.00p 271.19p 258.75p 267.00p 634120
26/08/2015 258.00p 268.00p 258.00p 268.00p 243126
25/08/2015 253.00p 267.75p 253.00p 267.75p 48065
24/08/2015 250.00p 260.00p 244.75p 251.00p 644312
21/08/2015 260.00p 271.25p 248.57p 261.75p 164504
20/08/2015 257.00p 265.00p 255.00p 255.25p 48559
19/08/2015 265.00p 266.75p 254.25p 257.75p 38247
18/08/2015 266.50p 268.00p 265.75p 266.75p 24371
17/08/2015 265.00p 273.00p 265.00p 269.00p 15497
14/08/2015 270.00p 277.50p 265.00p 266.00p 81155
13/08/2015 270.00p 275.25p 270.00p 272.50p 37652
12/08/2015 273.25p 276.68p 272.25p 273.75p 27265
11/08/2015 270.00p 276.75p 270.00p 274.50p 22578
10/08/2015 265.00p 277.25p 265.00p 275.25p 55384
07/08/2015 271.00p 274.75p 267.69p 271.50p 77852
06/08/2015 268.00p 274.25p 268.00p 270.25p 85123
05/08/2015 274.25p 274.25p 268.00p 270.00p 49235
04/08/2015 268.00p 271.00p 266.50p 267.00p 75264
03/08/2015 267.75p 273.00p 266.00p 270.25p 40384
31/07/2015 265.00p 272.25p 265.00p 270.00p 140615
30/07/2015 273.00p 280.75p 266.00p 271.00p 146979
29/07/2015 272.00p 283.00p 272.00p 275.00p 195510
28/07/2015 276.25p 276.25p 271.00p 272.00p 74591
27/07/2015 267.50p 279.75p 264.25p 272.25p 53944
24/07/2015 268.50p 272.00p 267.75p 269.75p 26097
23/07/2015 270.00p 273.00p 267.50p 272.25p 39694
22/07/2015 260.00p 270.00p 260.00p 268.00p 17316
21/07/2015 268.25p 270.50p 265.25p 268.00p 39342
20/07/2015 278.50p 278.50p 265.50p 267.75p 45373
17/07/2015 276.75p 278.50p 270.25p 272.25p 60179
16/07/2015 275.75p 282.00p 275.50p 275.50p 170141
15/07/2015 270.25p 278.00p 269.00p 276.50p 547858
14/07/2015 268.25p 274.47p 267.87p 270.00p 129140
13/07/2015 265.00p 270.50p 261.06p 269.00p 54520
10/07/2015 267.50p 267.50p 259.00p 261.25p 77437
09/07/2015 256.00p 263.50p 255.00p 260.50p 147352
08/07/2015 255.25p 260.00p 253.75p 256.75p 79987
07/07/2015 268.00p 268.00p 251.50p 251.75p 343361
06/07/2015 263.00p 267.00p 263.00p 264.75p 29557
03/07/2015 266.75p 269.75p 261.00p 266.75p 30613
02/07/2015 270.00p 270.00p 263.75p 265.00p 110794
01/07/2015 266.25p 273.75p 264.75p 266.50p 112371
30/06/2015 260.00p 268.25p 260.00p 264.50p 59567
29/06/2015 258.00p 269.75p 258.00p 265.00p 530990
26/06/2015 255.00p 267.75p 255.00p 265.25p 126375
25/06/2015 255.00p 258.25p 250.25p 256.25p 60120

*Close Price adjusted for both dividends and splits