Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arbuthnot Banking Group

Date Open High Low Close* Volume
21/02/2011 410.00p 410.00p 409.20p 410.00p 2500
18/02/2011 410.00p 410.00p 409.20p 410.00p 4050
17/02/2011 407.50p 410.00p 406.30p 410.00p 12500
16/02/2011 407.50p 407.50p 406.30p 407.50p 2203
15/02/2011 407.50p 407.50p 406.30p 407.50p 0
14/02/2011 407.50p 407.50p 406.30p 407.50p 0
11/02/2011 406.30p 407.50p 406.30p 407.50p 8000
10/02/2011 405.00p 405.00p 400.00p 400.00p 8300
09/02/2011 401.30p 402.50p 401.30p 402.50p 2418
08/02/2011 402.50p 402.50p 398.03p 402.50p 0
07/02/2011 398.03p 402.50p 398.03p 402.50p 1000
04/02/2011 405.00p 410.00p 402.50p 402.50p 0
03/02/2011 405.00p 410.00p 403.03p 405.00p 0
02/02/2011 403.03p 410.00p 403.03p 405.00p 10301
01/02/2011 405.00p 405.00p 405.00p 405.00p 0
31/01/2011 410.00p 410.00p 405.00p 405.00p 4470
28/01/2011 412.50p 412.50p 408.00p 410.00p 7000
27/01/2011 412.50p 412.50p 412.50p 412.50p 0
26/01/2011 412.50p 412.50p 409.54p 412.50p 462
25/01/2011 415.00p 415.00p 412.50p 412.50p 0
24/01/2011 405.00p 415.00p 405.00p 415.00p 1000
21/01/2011 405.00p 405.00p 405.00p 405.00p 0
20/01/2011 405.00p 410.00p 405.00p 405.00p 596
19/01/2011 405.00p 405.00p 400.00p 405.00p 2576
18/01/2011 402.50p 405.00p 402.50p 405.00p 2606
17/01/2011 399.55p 402.50p 398.03p 402.50p 2000
14/01/2011 409.54p 409.54p 401.64p 402.50p 5000
13/01/2011 422.74p 422.74p 410.00p 410.00p 0
12/01/2011 422.74p 422.74p 412.00p 417.50p 3232
11/01/2011 410.02p 417.50p 410.02p 417.50p 1050
10/01/2011 417.50p 417.50p 417.50p 417.50p 0
07/01/2011 417.50p 417.50p 412.00p 417.50p 3670
06/01/2011 410.50p 417.50p 410.50p 417.50p 0
05/01/2011 413.00p 413.00p 407.54p 410.50p 3352
04/01/2011 413.00p 413.50p 413.00p 413.00p 0
31/12/2010 413.00p 413.00p 413.00p 413.00p 0
30/12/2010 405.00p 413.00p 405.00p 413.00p 545
29/12/2010 407.50p 407.50p 405.00p 405.00p 0
24/12/2010 405.00p 405.00p 405.00p 405.00p 0
23/12/2010 402.50p 402.50p 402.50p 402.50p 3120
22/12/2010 402.50p 402.50p 402.50p 402.50p 0
21/12/2010 402.50p 402.50p 402.50p 402.50p 0
20/12/2010 410.00p 410.00p 402.50p 402.50p 2420
17/12/2010 410.00p 410.00p 408.03p 410.00p 500
16/12/2010 412.50p 412.50p 410.00p 410.00p 0
15/12/2010 412.50p 412.50p 412.50p 412.50p 0
14/12/2010 412.50p 417.74p 412.50p 412.50p 300
13/12/2010 412.50p 412.50p 412.50p 412.50p 0
10/12/2010 412.50p 412.50p 412.50p 412.50p 0
09/12/2010 412.50p 412.50p 406.87p 412.50p 1402
08/12/2010 412.50p 418.13p 406.87p 412.50p 2348
07/12/2010 412.50p 412.50p 405.00p 412.50p 13000
06/12/2010 407.50p 415.00p 407.50p 412.50p 48
03/12/2010 407.50p 407.50p 407.50p 407.50p 0
02/12/2010 400.00p 407.50p 400.00p 407.50p 3500
01/12/2010 397.50p 403.13p 397.50p 400.00p 560
30/11/2010 397.50p 397.50p 391.95p 397.50p 300
29/11/2010 391.00p 400.00p 391.00p 397.50p 2235
26/11/2010 384.00p 391.00p 384.00p 391.00p 2200
25/11/2010 384.00p 384.00p 384.00p 384.00p 0
24/11/2010 384.00p 384.00p 384.00p 384.00p 0
23/11/2010 387.50p 387.50p 381.90p 384.00p 2000
22/11/2010 387.50p 395.00p 385.00p 385.00p 3086
19/11/2010 382.50p 387.50p 382.50p 387.50p 0
18/11/2010 380.50p 382.50p 380.50p 382.50p 0
17/11/2010 377.50p 377.50p 365.00p 372.50p 5000
16/11/2010 382.50p 382.50p 375.00p 377.50p 3155
15/11/2010 389.00p 389.00p 382.50p 382.50p 0
12/11/2010 389.00p 389.00p 384.50p 389.00p 1000
11/11/2010 387.50p 389.00p 387.50p 389.00p 0
10/11/2010 387.50p 387.50p 387.50p 387.50p 0
09/11/2010 385.00p 395.00p 382.00p 387.50p 5015
08/11/2010 389.00p 389.00p 380.95p 385.00p 575
05/11/2010 392.50p 392.50p 383.00p 389.00p 2958
04/11/2010 392.50p 392.50p 392.50p 392.50p 0
03/11/2010 392.50p 397.00p 385.00p 392.50p 1376
02/11/2010 392.50p 397.00p 392.50p 392.50p 2000
01/11/2010 395.00p 398.00p 390.00p 392.50p 2335
29/10/2010 395.00p 398.00p 395.00p 395.00p 1284
28/10/2010 395.00p 398.00p 395.00p 395.00p 750
27/10/2010 397.50p 397.50p 395.00p 395.00p 0
26/10/2010 397.50p 397.50p 390.00p 397.50p 535
25/10/2010 397.50p 397.50p 390.00p 397.50p 400
22/10/2010 402.50p 402.50p 392.50p 397.50p 3500
21/10/2010 382.50p 402.50p 365.00p 402.50p 16820
20/10/2010 422.50p 422.50p 410.00p 415.00p 3069
19/10/2010 427.50p 432.00p 420.00p 422.50p 6004
18/10/2010 427.50p 432.82p 420.00p 427.50p 3724
15/10/2010 427.50p 432.82p 427.50p 427.50p 400
14/10/2010 434.50p 434.50p 420.00p 427.50p 3747
13/10/2010 434.50p 441.34p 434.50p 434.50p 700
12/10/2010 432.50p 441.34p 427.00p 434.50p 4614
11/10/2010 433.50p 439.34p 433.50p 433.50p 450
08/10/2010 425.00p 434.35p 425.00p 433.50p 3018
07/10/2010 422.50p 425.00p 417.00p 425.00p 945
06/10/2010 415.50p 423.51p 415.50p 422.50p 2100
05/10/2010 407.50p 415.50p 407.50p 415.50p 1185
04/10/2010 407.50p 407.50p 407.50p 407.50p 0
01/10/2010 407.50p 407.50p 407.50p 407.50p 0
30/09/2010 407.50p 407.50p 400.00p 407.50p 2884
29/09/2010 407.50p 407.50p 407.50p 407.50p 0
28/09/2010 407.50p 407.50p 407.50p 407.50p 0
27/09/2010 405.00p 408.00p 400.00p 405.00p 1240
24/09/2010 405.00p 405.00p 395.00p 405.00p 6888
23/09/2010 405.00p 405.00p 395.00p 405.00p 15000
22/09/2010 405.00p 405.00p 405.00p 405.00p 0
21/09/2010 405.00p 405.00p 405.00p 405.00p 0
20/09/2010 405.00p 405.00p 405.00p 405.00p 0
17/09/2010 402.50p 405.00p 402.50p 405.00p 0
16/09/2010 402.50p 402.50p 400.00p 402.50p 1500
15/09/2010 402.50p 404.59p 400.00p 402.50p 1760
14/09/2010 407.50p 407.50p 402.50p 402.50p 488
13/09/2010 407.50p 407.50p 405.00p 407.50p 750
10/09/2010 407.50p 410.00p 407.50p 407.50p 140
09/09/2010 405.00p 409.59p 405.00p 407.50p 20
08/09/2010 405.00p 405.00p 405.00p 405.00p 0
07/09/2010 397.50p 409.59p 397.50p 405.00p 608
06/09/2010 397.50p 404.00p 397.50p 397.50p 2465
03/09/2010 397.50p 397.50p 394.80p 397.50p 40000
02/09/2010 397.50p 397.50p 390.00p 397.50p 696
01/09/2010 412.50p 412.50p 380.00p 397.50p 11795
31/08/2010 412.50p 412.50p 412.50p 412.50p 0
27/08/2010 412.50p 412.50p 412.50p 412.50p 0
26/08/2010 422.50p 422.50p 412.50p 412.50p 5000
25/08/2010 422.50p 422.50p 422.50p 422.50p 0
24/08/2010 422.50p 422.50p 422.50p 422.50p 0
23/08/2010 422.50p 422.50p 420.00p 422.50p 2100
20/08/2010 422.50p 422.50p 422.50p 422.50p 0
19/08/2010 419.00p 422.50p 419.00p 422.50p 2400
18/08/2010 419.00p 419.00p 419.00p 419.00p 0
17/08/2010 419.00p 419.00p 419.00p 419.00p 0
16/08/2010 421.00p 421.00p 419.00p 419.00p 0
13/08/2010 430.00p 430.00p 418.00p 421.00p 1549
12/08/2010 430.00p 430.00p 430.00p 430.00p 0
11/08/2010 430.00p 430.00p 425.00p 430.00p 5000
10/08/2010 439.00p 439.00p 432.00p 435.00p 5000
09/08/2010 435.00p 445.00p 435.00p 439.00p 6500
06/08/2010 430.50p 443.89p 430.50p 435.00p 1630
05/08/2010 425.00p 440.00p 425.00p 430.50p 10505
04/08/2010 420.00p 427.00p 420.00p 425.00p 2000
03/08/2010 412.50p 420.00p 400.00p 415.00p 15008
02/08/2010 412.50p 412.50p 412.50p 412.50p 0
30/07/2010 412.50p 412.50p 412.50p 412.50p 200000
29/07/2010 412.50p 412.50p 412.50p 412.50p 0
28/07/2010 412.50p 412.50p 412.50p 412.50p 0
27/07/2010 412.50p 412.50p 412.50p 412.50p 0
26/07/2010 412.50p 412.50p 412.50p 412.50p 0
23/07/2010 412.50p 412.50p 412.50p 412.50p 0
22/07/2010 412.50p 412.50p 412.50p 412.50p 0
21/07/2010 415.00p 415.00p 412.50p 412.50p 0
20/07/2010 408.00p 415.00p 408.00p 415.00p 12625
19/07/2010 407.50p 410.00p 406.00p 408.00p 21346
16/07/2010 407.50p 407.50p 407.50p 407.50p 0
15/07/2010 407.50p 407.50p 405.00p 407.50p 1115
14/07/2010 407.50p 407.50p 407.50p 407.50p 0
13/07/2010 407.50p 407.50p 405.00p 407.50p 3099
12/07/2010 407.50p 407.50p 407.50p 407.50p 0
09/07/2010 400.00p 407.50p 400.00p 407.50p 0
08/07/2010 400.00p 407.50p 400.00p 407.50p 0
07/07/2010 409.00p 409.00p 407.50p 407.50p 0
06/07/2010 407.50p 410.00p 407.50p 409.00p 0
05/07/2010 405.00p 410.00p 400.00p 405.00p 70
02/07/2010 400.00p 405.00p 400.00p 405.00p 1775
01/07/2010 405.00p 405.00p 405.00p 405.00p 0
30/06/2010 405.00p 407.50p 405.00p 405.00p 0
29/06/2010 405.00p 405.00p 405.00p 405.00p 0
28/06/2010 405.00p 405.00p 405.00p 405.00p 0
25/06/2010 402.00p 409.00p 402.00p 405.00p 6000
24/06/2010 402.00p 402.00p 402.00p 402.00p 0
23/06/2010 402.00p 402.00p 402.00p 402.00p 0
22/06/2010 402.00p 402.00p 394.00p 402.00p 1050
21/06/2010 390.00p 402.00p 389.00p 402.00p 14200
18/06/2010 386.00p 387.00p 386.00p 387.00p 0
17/06/2010 397.50p 397.50p 385.00p 386.00p 5300
16/06/2010 405.00p 405.00p 397.50p 397.50p 0
15/06/2010 400.00p 405.00p 400.00p 405.00p 2000
14/06/2010 405.00p 405.00p 400.00p 405.00p 300
11/06/2010 405.00p 405.00p 405.00p 405.00p 0
10/06/2010 405.00p 405.00p 400.00p 405.00p 5000
09/06/2010 402.50p 405.00p 402.50p 405.00p 2500
08/06/2010 402.50p 402.50p 402.50p 402.50p 0
07/06/2010 402.50p 402.50p 395.00p 402.50p 260
04/06/2010 400.00p 405.00p 400.00p 402.50p 10000
03/06/2010 402.50p 402.50p 395.00p 402.50p 650
02/06/2010 402.50p 402.50p 402.50p 402.50p 0
01/06/2010 402.50p 402.50p 402.50p 402.50p 0
28/05/2010 402.50p 402.50p 402.50p 402.50p 0
27/05/2010 397.50p 402.50p 397.50p 402.50p 0
26/05/2010 397.50p 397.50p 397.50p 397.50p 0
25/05/2010 405.00p 405.00p 394.00p 397.50p 1165
24/05/2010 407.50p 407.50p 407.50p 407.50p 0
21/05/2010 407.50p 407.50p 400.00p 407.50p 897
20/05/2010 407.50p 407.50p 407.50p 407.50p 0
19/05/2010 407.50p 407.50p 407.50p 407.50p 0
18/05/2010 407.50p 407.50p 400.00p 407.50p 1000
17/05/2010 405.00p 413.34p 405.00p 407.50p 1658
14/05/2010 405.00p 405.00p 405.00p 405.00p 0
13/05/2010 405.00p 412.93p 405.00p 405.00p 24
12/05/2010 402.50p 402.50p 402.50p 402.50p 0
11/05/2010 402.50p 402.50p 402.50p 402.50p 0

*Close Price adjusted for both dividends and splits