Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
02/12/2014 1,331.00p 1,463.41p 1,331.00p 1,381.00p 8330
01/12/2014 1,287.00p 1,400.00p 1,287.00p 1,360.50p 6104
28/11/2014 1,320.78p 1,321.20p 1,280.00p 1,308.00p 338
27/11/2014 1,287.00p 1,336.60p 1,250.00p 1,280.00p 22720
26/11/2014 1,300.00p 1,350.00p 1,300.00p 1,317.00p 3559
25/11/2014 1,317.18p 1,339.16p 1,275.00p 1,324.50p 2435
24/11/2014 1,300.00p 1,310.56p 1,250.00p 1,292.00p 920
21/11/2014 1,250.00p 1,295.00p 1,250.00p 1,250.00p 2309
20/11/2014 1,290.00p 1,290.00p 1,250.00p 1,250.00p 5119
19/11/2014 1,305.00p 1,347.58p 1,266.82p 1,290.00p 8403
18/11/2014 1,300.00p 1,319.00p 1,265.00p 1,267.00p 2146
17/11/2014 1,251.00p 1,285.00p 1,250.00p 1,250.00p 3472
14/11/2014 1,230.00p 1,290.00p 1,230.00p 1,240.00p 59492
13/11/2014 1,263.00p 1,280.00p 1,200.00p 1,200.00p 1700
12/11/2014 1,250.00p 1,260.00p 1,219.00p 1,221.50p 1190
11/11/2014 1,260.00p 1,260.00p 1,175.00p 1,219.00p 294
10/11/2014 1,205.00p 1,255.30p 1,175.00p 1,175.00p 1616
07/11/2014 1,180.00p 1,212.50p 1,185.00p 1,185.00p 0
06/11/2014 1,180.00p 1,235.00p 1,180.00p 1,212.50p 1663
05/11/2014 1,180.00p 1,255.00p 1,162.68p 1,209.00p 1921
04/11/2014 1,245.00p 1,245.00p 1,195.00p 1,209.00p 1742
03/11/2014 1,190.00p 1,235.00p 1,155.00p 1,155.00p 1972
31/10/2014 1,245.00p 1,245.00p 1,175.14p 1,200.00p 265
30/10/2014 1,175.00p 1,200.00p 1,155.00p 1,200.00p 2000
29/10/2014 1,166.00p 1,225.00p 1,155.00p 1,155.00p 71312
28/10/2014 1,229.00p 1,230.00p 1,146.00p 1,165.00p 3599
27/10/2014 1,200.00p 1,228.50p 1,145.00p 1,145.00p 3402
24/10/2014 1,181.00p 1,200.00p 1,180.00p 1,200.00p 1905
23/10/2014 1,210.00p 1,210.00p 1,145.00p 1,170.50p 1744
22/10/2014 1,199.00p 1,199.00p 1,120.00p 1,165.00p 3259
21/10/2014 1,121.00p 1,171.35p 1,120.00p 1,120.00p 1418
20/10/2014 1,150.00p 1,171.35p 1,120.00p 1,120.00p 1173
17/10/2014 1,145.00p 1,174.00p 1,110.00p 1,147.50p 9979
16/10/2014 1,125.00p 1,176.59p 1,085.00p 1,140.00p 8525
15/10/2014 1,175.00p 1,175.00p 1,091.00p 1,127.50p 3903
14/10/2014 1,028.00p 1,100.00p 1,028.00p 1,080.00p 3376
13/10/2014 1,015.00p 1,075.00p 1,015.00p 1,058.00p 26782
10/10/2014 1,016.00p 1,053.76p 1,008.00p 1,034.00p 1194
09/10/2014 1,050.00p 1,050.00p 1,000.00p 1,010.00p 6172
08/10/2014 1,041.00p 1,070.00p 1,039.28p 1,070.00p 4914
07/10/2014 1,082.26p 1,084.12p 1,072.00p 1,077.00p 250
06/10/2014 1,090.00p 1,090.00p 1,048.92p 1,072.00p 469
03/10/2014 1,073.00p 1,082.00p 1,072.50p 1,072.50p 462
02/10/2014 1,070.00p 1,077.00p 1,069.50p 1,069.50p 0
01/10/2014 1,070.00p 1,077.00p 1,070.00p 1,077.00p 276
30/09/2014 1,050.00p 1,079.50p 1,050.00p 1,079.50p 1000
29/09/2014 1,050.00p 1,060.00p 1,030.23p 1,060.00p 3478
26/09/2014 1,070.00p 1,098.00p 1,070.00p 1,074.50p 2474
25/09/2014 1,051.00p 1,062.00p 1,060.50p 1,062.00p 0
24/09/2014 1,051.00p 1,060.50p 1,054.50p 1,060.50p 0
23/09/2014 1,051.00p 1,081.00p 1,000.00p 1,054.50p 6237
22/09/2014 1,050.00p 1,105.00p 1,050.00p 1,050.00p 3885
19/09/2014 1,056.00p 1,096.56p 1,051.00p 1,090.50p 1390
18/09/2014 1,050.00p 1,050.00p 1,035.00p 1,035.00p 920
17/09/2014 1,050.00p 1,106.99p 1,040.00p 1,050.00p 1842
16/09/2014 1,051.00p 1,057.00p 1,050.00p 1,057.00p 2442
15/09/2014 1,101.00p 1,125.00p 1,060.00p 1,060.00p 6919
12/09/2014 1,105.56p 1,134.50p 1,134.50p 1,134.50p 0
11/09/2014 1,105.56p 1,137.00p 1,105.56p 1,134.50p 400
10/09/2014 1,123.00p 1,170.00p 1,110.00p 1,137.00p 2420
09/09/2014 1,122.00p 1,155.00p 1,122.00p 1,147.00p 372
08/09/2014 1,174.00p 1,174.00p 1,123.92p 1,147.00p 2331
05/09/2014 1,111.00p 1,111.00p 1,110.00p 1,110.00p 785
04/09/2014 1,118.96p 1,142.00p 1,118.96p 1,142.00p 235
03/09/2014 1,110.00p 1,161.35p 1,110.00p 1,142.00p 4002
02/09/2014 1,141.00p 1,175.00p 1,140.00p 1,175.00p 2335
01/09/2014 1,167.80p 1,175.00p 1,134.00p 1,157.50p 1164
29/08/2014 1,140.00p 1,175.00p 1,120.00p 1,175.00p 1552
28/08/2014 1,163.76p 1,163.76p 1,142.50p 1,147.50p 644
27/08/2014 1,160.24p 1,160.24p 1,142.50p 1,142.50p 210
26/08/2014 1,163.24p 1,170.00p 1,119.00p 1,142.50p 1512
22/08/2014 1,119.00p 1,165.00p 1,119.00p 1,119.00p 1158
21/08/2014 1,123.45p 1,155.00p 1,123.45p 1,147.50p 500
20/08/2014 1,135.00p 1,170.00p 1,120.00p 1,155.00p 1121
19/08/2014 1,200.00p 1,215.00p 1,115.00p 1,165.00p 3872
18/08/2014 1,100.00p 1,167.00p 1,100.00p 1,157.50p 1850
15/08/2014 1,100.00p 1,170.00p 1,100.00p 1,100.00p 633
14/08/2014 1,150.00p 1,200.00p 1,150.00p 1,150.00p 0
13/08/2014 1,150.00p 1,200.00p 1,100.00p 1,200.00p 2977
12/08/2014 1,151.00p 1,151.00p 1,102.00p 1,102.00p 1979
11/08/2014 1,159.00p 1,192.23p 1,080.00p 1,154.00p 2107
08/08/2014 1,110.00p 1,149.32p 1,090.00p 1,120.00p 21496
07/08/2014 1,150.00p 1,162.81p 1,090.00p 1,103.00p 6178
06/08/2014 1,150.00p 1,192.25p 1,150.00p 1,150.00p 1314
05/08/2014 1,182.00p 1,211.00p 1,173.00p 1,173.00p 2952
04/08/2014 1,202.30p 1,211.00p 1,184.00p 1,211.00p 227
01/08/2014 1,187.00p 1,230.00p 1,183.00p 1,184.00p 3769
31/07/2014 1,240.00p 1,240.00p 1,185.00p 1,230.00p 2779
30/07/2014 1,185.37p 1,201.75p 1,185.37p 1,197.50p 1467
29/07/2014 1,186.00p 1,210.00p 1,186.00p 1,196.00p 18884
28/07/2014 1,210.00p 1,217.13p 1,185.00p 1,185.00p 18937
25/07/2014 1,225.00p 1,242.45p 1,195.00p 1,195.00p 19479
24/07/2014 1,227.00p 1,227.00p 1,222.50p 1,222.50p 838
23/07/2014 1,248.60p 1,277.00p 1,226.50p 1,226.50p 789
22/07/2014 1,204.00p 1,259.00p 1,204.00p 1,255.00p 1008
21/07/2014 1,200.00p 1,210.00p 1,180.00p 1,180.00p 7384
18/07/2014 1,201.00p 1,220.00p 1,201.00p 1,210.00p 1376
17/07/2014 1,221.00p 1,234.50p 1,210.00p 1,210.00p 3199
16/07/2014 1,230.00p 1,250.00p 1,219.00p 1,234.50p 5985
15/07/2014 1,245.00p 1,255.00p 1,220.00p 1,242.00p 2479
14/07/2014 1,245.00p 1,255.00p 1,245.00p 1,255.00p 3160
11/07/2014 1,245.00p 1,255.00p 1,230.00p 1,255.00p 5111
10/07/2014 1,233.00p 1,258.40p 1,230.00p 1,230.00p 1330
09/07/2014 1,230.00p 1,250.00p 1,230.00p 1,230.00p 3169
08/07/2014 1,250.00p 1,260.00p 1,225.81p 1,240.00p 5947
07/07/2014 1,248.00p 1,265.00p 1,244.00p 1,257.50p 7486
04/07/2014 1,225.00p 1,264.68p 1,225.00p 1,244.00p 10097
03/07/2014 1,190.00p 1,280.00p 1,180.00p 1,238.00p 27709
02/07/2014 1,190.00p 1,190.00p 1,150.00p 1,170.00p 0
01/07/2014 1,190.00p 1,190.00p 1,150.00p 1,170.00p 900
30/06/2014 1,160.00p 1,175.50p 1,150.00p 1,170.00p 0
27/06/2014 1,160.00p 1,175.50p 1,150.00p 1,175.50p 122600
26/06/2014 1,165.00p 1,179.50p 1,165.00p 1,165.00p 1927822
25/06/2014 1,170.00p 1,175.00p 1,152.50p 1,165.00p 2204
24/06/2014 1,160.00p 1,175.00p 1,160.00p 1,175.00p 2301
23/06/2014 1,145.00p 1,175.00p 1,145.00p 1,170.00p 889
20/06/2014 1,176.30p 1,177.50p 1,138.80p 1,177.50p 2998
19/06/2014 1,136.00p 1,167.50p 1,136.00p 1,147.50p 2092
18/06/2014 1,170.00p 1,210.00p 1,152.47p 1,167.50p 0
17/06/2014 1,170.00p 1,210.00p 1,152.47p 1,172.50p 0
16/06/2014 1,170.00p 1,210.00p 1,152.47p 1,172.50p 0
13/06/2014 1,170.00p 1,210.00p 1,152.47p 1,172.50p 0
12/06/2014 1,170.00p 1,210.00p 1,152.47p 1,172.50p 1149
11/06/2014 1,209.00p 1,210.00p 1,152.04p 1,195.00p 1339
10/06/2014 1,210.00p 1,210.00p 1,146.00p 1,146.00p 246
09/06/2014 1,200.00p 1,210.00p 1,167.50p 1,177.50p 1973
06/06/2014 1,126.00p 1,209.00p 1,125.00p 1,167.50p 493
05/06/2014 1,126.00p 1,175.00p 1,125.00p 1,125.00p 1045
04/06/2014 1,126.00p 1,175.00p 1,126.00p 1,168.00p 860
03/06/2014 1,129.00p 1,161.50p 1,128.00p 1,161.50p 690
02/06/2014 1,135.00p 1,156.00p 1,135.00p 1,142.00p 320
30/05/2014 1,131.00p 1,220.00p 1,130.00p 1,130.00p 381
29/05/2014 1,130.00p 1,219.00p 1,130.00p 1,139.50p 855
28/05/2014 1,199.00p 1,199.00p 1,122.00p 1,163.00p 359
27/05/2014 1,142.00p 1,142.00p 1,120.00p 1,122.00p 5150
23/05/2014 1,219.00p 1,219.00p 1,140.00p 1,181.00p 580
22/05/2014 1,140.00p 1,140.00p 1,140.00p 1,140.00p 250
21/05/2014 1,150.00p 1,181.50p 1,150.00p 1,181.50p 18335
20/05/2014 1,184.00p 1,185.00p 1,143.00p 1,181.00p 3077
19/05/2014 1,187.46p 1,187.46p 1,174.00p 1,180.50p 928
16/05/2014 1,175.00p 1,203.64p 1,165.00p 1,174.00p 205809
15/05/2014 1,216.23p 1,216.23p 1,175.00p 1,207.00p 1076
14/05/2014 1,181.00p 1,202.00p 1,181.00p 1,202.00p 1200
13/05/2014 1,206.21p 1,242.66p 1,206.21p 1,227.50p 513
12/05/2014 1,251.00p 1,344.55p 1,225.00p 1,225.00p 4411
09/05/2014 1,260.00p 1,315.00p 1,180.00p 1,280.00p 4637
08/05/2014 1,185.00p 1,225.00p 1,156.00p 1,212.50p 6827
07/05/2014 1,200.00p 1,200.00p 1,176.50p 1,178.50p 0
06/05/2014 1,200.00p 1,200.00p 1,176.50p 1,176.50p 492
02/05/2014 1,180.00p 1,180.00p 1,145.00p 1,176.50p 1304
01/05/2014 1,150.00p 1,197.06p 1,133.00p 1,170.00p 537
30/04/2014 1,144.00p 1,170.00p 1,130.00p 1,133.00p 1668
29/04/2014 1,195.25p 1,198.95p 1,143.05p 1,171.00p 46384
28/04/2014 1,151.00p 1,178.56p 1,151.00p 1,177.50p 0
25/04/2014 1,151.00p 1,178.56p 1,151.00p 1,167.50p 1530
24/04/2014 1,155.00p 1,167.50p 1,145.00p 1,167.50p 2250
23/04/2014 1,150.00p 1,167.50p 1,150.00p 1,167.50p 6932
22/04/2014 1,201.00p 1,201.00p 1,151.00p 1,167.50p 47749
17/04/2014 1,141.00p 1,177.50p 1,141.00p 1,177.50p 0
16/04/2014 1,141.00p 1,165.00p 1,141.00p 1,165.00p 960
15/04/2014 1,155.86p 1,165.00p 1,155.86p 1,165.00p 952
14/04/2014 1,155.00p 1,204.20p 1,150.00p 1,165.00p 2010
11/04/2014 1,156.00p 1,187.50p 1,156.00p 1,187.50p 843
10/04/2014 1,199.00p 1,216.10p 1,175.00p 1,187.50p 3843
09/04/2014 1,214.00p 1,215.80p 1,179.97p 1,190.50p 1380
08/04/2014 1,218.00p 1,218.00p 1,172.06p 1,182.00p 600
07/04/2014 1,219.00p 1,219.00p 1,155.00p 1,177.50p 282
04/04/2014 1,156.00p 1,180.00p 1,155.00p 1,155.00p 17405
03/04/2014 1,175.09p 1,218.00p 1,175.00p 1,180.00p 18600
02/04/2014 1,156.00p 1,185.00p 1,156.00p 1,185.00p 410
01/04/2014 1,210.00p 1,219.00p 1,171.60p 1,185.00p 1735
31/03/2014 1,171.60p 1,210.00p 1,171.60p 1,185.00p 2372
28/03/2014 1,151.00p 1,220.00p 1,151.00p 1,185.00p 2152
27/03/2014 1,121.00p 1,190.00p 1,121.00p 1,155.00p 1313
26/03/2014 1,141.00p 1,170.00p 1,118.00p 1,170.00p 1314
25/03/2014 1,180.00p 1,180.00p 1,141.00p 1,170.00p 845
24/03/2014 1,160.00p 1,170.00p 1,103.00p 1,160.00p 0
21/03/2014 1,160.00p 1,170.00p 1,103.00p 1,115.00p 4754
20/03/2014 1,091.00p 1,141.60p 1,091.00p 1,100.00p 1981
19/03/2014 1,115.00p 1,155.20p 1,100.00p 1,107.00p 2212
18/03/2014 1,141.00p 1,194.62p 1,110.00p 1,118.00p 12321
17/03/2014 1,141.00p 1,172.00p 1,141.00p 1,172.00p 771
14/03/2014 1,184.89p 1,184.89p 1,169.50p 1,169.50p 727
13/03/2014 1,143.84p 1,186.03p 1,143.84p 1,169.50p 0
12/03/2014 1,143.84p 1,186.03p 1,143.84p 1,169.50p 1666
11/03/2014 1,151.00p 1,190.00p 1,151.00p 1,175.00p 3857
10/03/2014 1,189.12p 1,193.40p 1,175.00p 1,175.00p 1016
07/03/2014 1,123.00p 1,151.00p 1,123.00p 1,151.00p 500
06/03/2014 1,175.00p 1,175.00p 1,149.50p 1,149.50p 0
05/03/2014 1,175.00p 1,175.00p 1,150.00p 1,150.00p 178
04/03/2014 1,125.00p 1,147.50p 1,125.00p 1,147.50p 700
03/03/2014 1,150.00p 1,152.50p 1,116.00p 1,136.50p 2268
28/02/2014 1,119.00p 1,177.30p 1,119.00p 1,152.50p 441
27/02/2014 1,126.00p 1,142.50p 1,125.00p 1,142.50p 0
26/02/2014 1,126.00p 1,126.00p 1,125.00p 1,125.00p 1424
25/02/2014 1,125.00p 1,130.50p 1,125.00p 1,125.00p 954
24/02/2014 1,173.15p 1,175.15p 1,130.50p 1,130.50p 93
21/02/2014 1,164.00p 1,164.00p 1,135.50p 1,135.50p 250
20/02/2014 1,175.60p 1,175.60p 1,145.00p 1,145.00p 132
19/02/2014 1,110.00p 1,133.00p 1,110.00p 1,133.00p 1000

*Close Price adjusted for both dividends and splits