Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/04/2017 1,480.00p 1,498.61p 1,453.75p 1,456.00p 6795
13/04/2017 1,474.00p 1,490.00p 1,435.00p 1,445.00p 2070
12/04/2017 1,496.60p 1,501.00p 1,435.15p 1,457.00p 831
11/04/2017 1,450.50p 1,476.00p 1,438.50p 1,457.00p 185
10/04/2017 1,494.50p 1,500.00p 1,413.00p 1,457.00p 685
07/04/2017 1,440.40p 1,486.00p 1,440.40p 1,457.00p 38656
06/04/2017 1,497.00p 1,501.36p 1,433.35p 1,461.00p 1617
05/04/2017 1,432.00p 1,483.50p 1,431.39p 1,466.50p 2960
04/04/2017 1,430.00p 1,460.25p 1,425.12p 1,458.50p 3325
03/04/2017 1,475.60p 1,490.80p 1,430.00p 1,456.00p 1951
31/03/2017 1,440.00p 1,477.00p 1,410.00p 1,425.00p 1892
30/03/2017 1,425.00p 1,449.00p 1,425.00p 1,432.50p 1537
29/03/2017 1,442.00p 1,454.00p 1,411.00p 1,411.00p 34959
28/03/2017 1,417.20p 1,440.00p 1,413.55p 1,436.00p 4361
27/03/2017 1,440.50p 1,477.00p 1,408.44p 1,442.00p 9422
24/03/2017 1,478.50p 1,478.50p 1,421.00p 1,456.00p 9526
23/03/2017 1,468.00p 1,485.00p 1,404.63p 1,468.00p 3676
22/03/2017 1,411.00p 1,495.08p 1,411.00p 1,449.50p 8659
21/03/2017 1,455.00p 1,458.00p 1,426.52p 1,450.00p 2327
20/03/2017 1,445.00p 1,489.16p 1,408.00p 1,462.50p 1409
17/03/2017 1,442.75p 1,461.92p 1,391.00p 1,427.50p 4023
16/03/2017 1,413.60p 1,432.40p 1,400.00p 1,425.00p 1423
15/03/2017 1,458.00p 1,468.00p 1,398.10p 1,427.50p 825
14/03/2017 1,439.00p 1,476.83p 1,394.47p 1,428.00p 3865
13/03/2017 1,401.00p 1,451.25p 1,400.00p 1,427.50p 1515
10/03/2017 1,385.00p 1,450.00p 1,385.00p 1,450.00p 7158
09/03/2017 1,394.25p 1,413.50p 1,394.25p 1,413.50p 2531
08/03/2017 1,400.00p 1,445.00p 1,397.00p 1,412.50p 5266
07/03/2017 1,424.00p 1,425.00p 1,382.80p 1,402.50p 1199
06/03/2017 1,421.00p 1,424.00p 1,381.00p 1,402.00p 1581
03/03/2017 1,420.00p 1,420.00p 1,382.00p 1,402.50p 2805
02/03/2017 1,420.00p 1,420.00p 1,382.00p 1,399.50p 6090
01/03/2017 1,400.00p 1,420.00p 1,376.00p 1,395.00p 13980
28/02/2017 1,407.00p 1,413.25p 1,386.75p 1,400.50p 4005
27/02/2017 1,407.00p 1,412.00p 1,393.90p 1,412.00p 3592
24/02/2017 1,384.10p 1,420.00p 1,383.60p 1,414.50p 6276
23/02/2017 1,410.00p 1,440.00p 1,410.00p 1,410.00p 1889
22/02/2017 1,415.00p 1,415.00p 1,386.25p 1,412.00p 1657
21/02/2017 1,397.45p 1,429.60p 1,375.00p 1,412.50p 2993
20/02/2017 1,396.95p 1,512.32p 1,396.95p 1,465.00p 2246
17/02/2017 1,450.00p 1,475.00p 1,450.00p 1,475.00p 20499
16/02/2017 1,433.52p 1,480.00p 1,433.52p 1,480.00p 67
15/02/2017 1,435.05p 1,496.52p 1,433.79p 1,473.50p 2717
14/02/2017 1,435.90p 1,499.40p 1,431.00p 1,465.00p 520
13/02/2017 1,431.00p 1,478.50p 1,427.97p 1,478.50p 4588
10/02/2017 1,455.50p 1,489.50p 1,455.50p 1,489.50p 370
09/02/2017 1,470.50p 1,485.00p 1,470.50p 1,474.50p 558
08/02/2017 1,440.00p 1,485.00p 1,440.00p 1,479.50p 1199
07/02/2017 1,519.25p 1,519.25p 1,489.50p 1,489.50p 1645
06/02/2017 1,451.00p 1,562.00p 1,335.60p 1,489.00p 7146
03/02/2017 1,542.00p 1,562.00p 1,451.00p 1,524.50p 213
02/02/2017 1,598.00p 1,598.00p 1,524.50p 1,524.50p 910
01/02/2017 1,544.00p 1,585.00p 1,537.00p 1,537.00p 1508
31/01/2017 1,532.00p 1,562.75p 1,509.00p 1,542.00p 7442
30/01/2017 1,534.00p 1,535.00p 1,487.50p 1,517.50p 2737
27/01/2017 1,531.73p 1,534.00p 1,446.00p 1,489.50p 2070
26/01/2017 1,458.50p 1,519.00p 1,458.50p 1,488.50p 950
25/01/2017 1,475.00p 1,506.80p 1,475.00p 1,477.50p 1072
24/01/2017 1,447.00p 1,499.00p 1,447.00p 1,466.00p 2542
23/01/2017 1,478.25p 1,494.15p 1,446.89p 1,470.00p 4258
20/01/2017 1,482.75p 1,482.75p 1,475.00p 1,475.00p 300
19/01/2017 1,440.00p 1,486.60p 1,440.00p 1,450.00p 10104
18/01/2017 1,441.00p 1,480.00p 1,440.00p 1,452.00p 2156
17/01/2017 1,441.00p 1,499.00p 1,438.21p 1,470.00p 5679
16/01/2017 1,440.00p 1,457.60p 1,429.56p 1,449.50p 1974
13/01/2017 1,450.00p 1,456.72p 1,440.00p 1,450.00p 1351
12/01/2017 1,443.12p 1,458.55p 1,443.12p 1,450.00p 2801
11/01/2017 1,454.25p 1,459.00p 1,440.00p 1,450.00p 1582
10/01/2017 1,440.00p 1,458.05p 1,440.00p 1,449.50p 853
09/01/2017 1,455.50p 1,484.50p 1,440.00p 1,445.00p 3640
06/01/2017 1,440.00p 1,454.11p 1,440.00p 1,450.00p 6510
05/01/2017 1,453.00p 1,458.25p 1,426.00p 1,453.00p 1168
04/01/2017 1,458.25p 1,458.25p 1,426.00p 1,445.50p 1560
03/01/2017 1,431.00p 1,452.51p 1,406.00p 1,442.50p 2759
30/12/2016 1,451.53p 1,451.53p 1,415.00p 1,415.00p 68
29/12/2016 1,402.41p 1,457.00p 1,386.00p 1,427.50p 3155
28/12/2016 1,394.20p 1,447.00p 1,391.14p 1,425.00p 3307
23/12/2016 1,485.00p 1,485.00p 1,408.80p 1,412.50p 845
22/12/2016 1,430.00p 1,455.00p 1,405.00p 1,405.00p 3252
21/12/2016 1,445.00p 1,455.00p 1,437.50p 1,445.00p 1785
20/12/2016 1,410.00p 1,437.00p 1,410.00p 1,437.00p 1500
19/12/2016 1,415.00p 1,436.25p 1,401.00p 1,432.00p 923
16/12/2016 1,447.00p 1,447.00p 1,410.11p 1,424.50p 197
15/12/2016 1,432.00p 1,432.00p 1,419.50p 1,419.50p 1649
14/12/2016 1,407.55p 1,441.00p 1,407.55p 1,421.50p 4086
13/12/2016 1,450.00p 1,450.00p 1,388.04p 1,450.00p 6239
12/12/2016 1,385.90p 1,430.00p 1,385.85p 1,430.00p 2034
09/12/2016 1,402.25p 1,435.00p 1,402.25p 1,435.00p 1049
08/12/2016 1,401.00p 1,435.00p 1,401.00p 1,435.00p 2899
07/12/2016 1,439.00p 1,439.00p 1,407.80p 1,435.00p 1538
06/12/2016 1,440.80p 1,440.80p 1,430.00p 1,430.00p 200
05/12/2016 1,381.00p 1,444.15p 1,381.00p 1,430.00p 793
02/12/2016 1,404.45p 1,452.75p 1,404.40p 1,434.50p 7749
01/12/2016 1,439.00p 1,439.00p 1,400.00p 1,400.00p 401
30/11/2016 1,400.00p 1,464.00p 1,400.00p 1,400.00p 1784
29/11/2016 1,462.00p 1,470.00p 1,418.00p 1,439.50p 3531
28/11/2016 1,401.00p 1,469.00p 1,401.00p 1,438.00p 2709
25/11/2016 1,419.00p 1,469.00p 1,419.00p 1,419.00p 643
24/11/2016 1,461.57p 1,463.60p 1,428.50p 1,434.50p 1230
23/11/2016 1,403.00p 1,468.32p 1,402.00p 1,435.00p 1190
22/11/2016 1,459.87p 1,472.83p 1,440.00p 1,440.00p 3680
21/11/2016 1,453.68p 1,468.37p 1,422.00p 1,434.50p 6349
18/11/2016 1,454.50p 1,457.67p 1,417.00p 1,437.50p 3060
17/11/2016 1,449.50p 1,454.40p 1,432.50p 1,432.50p 504
16/11/2016 1,460.00p 1,474.00p 1,428.00p 1,428.00p 2043
15/11/2016 1,448.25p 1,455.72p 1,404.24p 1,427.50p 1795
14/11/2016 1,391.00p 1,450.00p 1,391.00p 1,425.00p 243
11/11/2016 1,444.50p 1,450.00p 1,424.50p 1,429.50p 2147
10/11/2016 1,435.00p 1,435.00p 1,403.05p 1,419.50p 2374
09/11/2016 1,410.00p 1,441.44p 1,394.64p 1,423.50p 3188
08/11/2016 1,411.00p 1,440.00p 1,410.00p 1,421.00p 2403
07/11/2016 1,410.00p 1,443.25p 1,400.50p 1,412.00p 2098
04/11/2016 1,455.05p 1,462.20p 1,402.00p 1,435.50p 3617
03/11/2016 1,391.00p 1,450.00p 1,390.00p 1,420.00p 5199
02/11/2016 1,472.00p 1,473.75p 1,400.00p 1,435.00p 8970
01/11/2016 1,433.30p 1,444.00p 1,405.00p 1,439.00p 824
31/10/2016 1,444.00p 1,444.00p 1,440.50p 1,440.50p 56
28/10/2016 1,403.00p 1,435.00p 1,403.00p 1,435.00p 487
27/10/2016 1,414.75p 1,432.50p 1,411.75p 1,432.50p 1580
26/10/2016 1,379.00p 1,428.00p 1,379.00p 1,428.00p 4447
25/10/2016 1,380.00p 1,421.10p 1,359.88p 1,400.00p 17646
24/10/2016 1,431.20p 1,446.50p 1,382.50p 1,382.50p 1263
21/10/2016 1,371.10p 1,449.00p 1,371.10p 1,400.00p 1876
20/10/2016 1,250.00p 1,449.68p 1,165.00p 1,410.50p 15208
19/10/2016 1,750.00p 1,770.55p 1,649.89p 1,700.00p 26356
18/10/2016 1,640.00p 1,747.00p 1,627.00p 1,717.00p 17963
17/10/2016 1,672.00p 1,676.00p 1,612.12p 1,622.50p 13932
14/10/2016 1,649.00p 1,659.50p 1,613.75p 1,624.00p 11153
13/10/2016 1,625.00p 1,660.00p 1,600.00p 1,634.50p 46157
12/10/2016 1,560.00p 1,615.00p 1,503.00p 1,580.00p 56350
11/10/2016 1,527.00p 1,539.61p 1,520.00p 1,520.00p 5151
10/10/2016 1,500.00p 1,515.00p 1,493.00p 1,515.00p 2101
07/10/2016 1,500.00p 1,543.75p 1,500.00p 1,527.50p 174
06/10/2016 1,498.76p 1,530.00p 1,528.00p 1,530.00p 0
05/10/2016 1,498.76p 1,528.00p 1,486.00p 1,528.00p 5166
04/10/2016 1,510.50p 1,540.00p 1,500.00p 1,523.00p 3399
03/10/2016 1,540.75p 1,541.25p 1,500.00p 1,523.00p 945
30/09/2016 1,500.00p 1,513.71p 1,487.00p 1,488.00p 1886
29/09/2016 1,500.00p 1,528.50p 1,473.00p 1,485.00p 4999
28/09/2016 1,490.91p 1,500.00p 1,477.50p 1,485.50p 1272
27/09/2016 1,491.00p 1,491.00p 1,418.32p 1,472.00p 8610
26/09/2016 1,496.00p 1,574.00p 1,495.00p 1,536.50p 3847
23/09/2016 1,508.00p 1,545.44p 1,508.00p 1,542.50p 601
22/09/2016 1,506.00p 1,548.00p 1,505.00p 1,505.00p 1542
21/09/2016 1,545.00p 1,584.40p 1,517.00p 1,517.00p 2181
20/09/2016 1,545.00p 1,595.50p 1,545.00p 1,595.50p 388
19/09/2016 1,546.00p 1,595.50p 1,546.00p 1,595.00p 439
16/09/2016 1,550.00p 1,614.25p 1,547.00p 1,593.00p 1550
15/09/2016 1,585.00p 1,597.50p 1,550.00p 1,597.50p 3231
14/09/2016 1,643.14p 1,643.14p 1,582.84p 1,602.50p 1100
13/09/2016 1,594.00p 1,640.80p 1,580.50p 1,602.50p 38346
12/09/2016 1,573.45p 1,631.00p 1,573.45p 1,602.50p 373
09/09/2016 1,577.25p 1,598.00p 1,567.00p 1,598.00p 6487
08/09/2016 1,576.17p 1,637.35p 1,576.17p 1,603.50p 382
07/09/2016 1,580.22p 1,639.00p 1,580.22p 1,605.00p 509
06/09/2016 1,580.22p 1,619.35p 1,580.22p 1,605.00p 2782
05/09/2016 1,584.68p 1,619.35p 1,584.68p 1,610.00p 303
02/09/2016 1,565.58p 1,612.50p 1,565.58p 1,605.50p 1355
01/09/2016 1,619.35p 1,619.35p 1,573.00p 1,600.00p 1114
31/08/2016 1,571.00p 1,635.00p 1,560.00p 1,560.00p 4454
30/08/2016 1,566.68p 1,610.50p 1,566.68p 1,610.50p 979
26/08/2016 1,600.00p 1,619.00p 1,571.00p 1,600.00p 2501
25/08/2016 1,571.00p 1,649.00p 1,571.00p 1,610.00p 2146
24/08/2016 1,616.20p 1,616.20p 1,607.50p 1,607.50p 526
23/08/2016 1,620.15p 1,620.15p 1,614.50p 1,614.50p 90
22/08/2016 1,576.00p 1,612.50p 1,576.00p 1,612.50p 2534
19/08/2016 1,627.22p 1,627.22p 1,580.00p 1,612.50p 2851
18/08/2016 1,576.00p 1,576.00p 1,575.00p 1,575.00p 1757
17/08/2016 1,640.00p 1,650.25p 1,577.00p 1,640.00p 4313
16/08/2016 1,599.00p 1,675.00p 1,598.31p 1,629.00p 7352
15/08/2016 1,665.00p 1,667.25p 1,580.15p 1,615.00p 8283
12/08/2016 1,601.00p 1,657.16p 1,573.58p 1,617.50p 2814
11/08/2016 1,672.98p 1,672.98p 1,602.00p 1,640.50p 1332
10/08/2016 1,674.50p 1,674.50p 1,625.50p 1,650.50p 4694
09/08/2016 1,631.00p 1,680.00p 1,630.00p 1,650.50p 2302
08/08/2016 1,603.00p 1,685.00p 1,603.00p 1,685.00p 3987
05/08/2016 1,625.00p 1,650.00p 1,565.50p 1,641.50p 5267
04/08/2016 1,580.00p 1,600.00p 1,534.25p 1,586.50p 22073
03/08/2016 1,547.00p 1,570.00p 1,522.58p 1,538.00p 2427
02/08/2016 1,529.00p 1,530.00p 1,478.84p 1,530.00p 2941
01/08/2016 1,525.00p 1,485.50p 1,485.00p 1,485.00p 0
29/07/2016 1,525.00p 1,527.00p 1,481.50p 1,485.50p 1225
28/07/2016 1,461.00p 1,525.31p 1,460.75p 1,495.50p 5886
27/07/2016 1,474.25p 1,509.00p 1,474.00p 1,488.00p 672
26/07/2016 1,510.00p 1,510.00p 1,460.75p 1,487.50p 7361
25/07/2016 1,494.00p 1,514.00p 1,474.25p 1,487.50p 8414
22/07/2016 1,479.00p 1,560.00p 1,428.00p 1,460.00p 10402
21/07/2016 1,465.00p 1,465.00p 1,445.00p 1,445.00p 119
20/07/2016 1,462.00p 1,462.00p 1,445.00p 1,445.00p 783
19/07/2016 1,479.00p 1,480.00p 1,414.86p 1,452.50p 4977
18/07/2016 1,404.80p 1,412.00p 1,377.77p 1,400.00p 4405
15/07/2016 1,376.00p 1,424.00p 1,376.00p 1,400.00p 289
14/07/2016 1,400.00p 1,405.58p 1,387.10p 1,398.50p 648
13/07/2016 1,415.00p 1,415.00p 1,385.60p 1,395.00p 2336
12/07/2016 1,385.00p 1,402.50p 1,384.75p 1,402.50p 750
11/07/2016 1,430.00p 1,430.00p 1,376.00p 1,402.50p 6315
08/07/2016 1,376.00p 1,412.04p 1,375.00p 1,375.00p 324
07/07/2016 1,376.00p 1,405.00p 1,364.16p 1,403.00p 3178
06/07/2016 1,376.00p 1,415.00p 1,375.00p 1,375.00p 4213
05/07/2016 1,376.00p 1,406.50p 1,376.00p 1,406.50p 62

*Close Price adjusted for both dividends and splits