Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
04/07/2016 1,400.00p 1,430.00p 1,376.00p 1,406.50p 993
01/07/2016 1,350.00p 1,424.00p 1,350.00p 1,402.50p 3270
30/06/2016 1,430.00p 1,430.00p 1,376.00p 1,407.00p 2447
29/06/2016 1,376.00p 1,425.00p 1,376.00p 1,407.50p 5372
28/06/2016 1,405.00p 1,411.40p 1,340.00p 1,390.00p 5951
27/06/2016 1,475.00p 1,493.00p 1,331.00p 1,377.50p 12765
24/06/2016 1,476.00p 1,545.75p 1,475.10p 1,521.00p 4123
23/06/2016 1,626.65p 1,626.65p 1,573.25p 1,595.00p 1595
22/06/2016 1,602.00p 1,602.00p 1,566.75p 1,576.00p 786
21/06/2016 1,565.10p 1,602.00p 1,565.10p 1,595.00p 2033
20/06/2016 1,612.77p 1,612.77p 1,565.30p 1,592.50p 1428
17/06/2016 1,555.00p 1,596.94p 1,555.00p 1,585.00p 1062
16/06/2016 1,555.00p 1,630.00p 1,536.00p 1,630.00p 4385
15/06/2016 1,559.00p 1,591.50p 1,559.00p 1,591.50p 2000
14/06/2016 1,558.00p 1,600.00p 1,558.00p 1,591.50p 2523
13/06/2016 1,556.00p 1,606.00p 1,555.00p 1,555.00p 182499
10/06/2016 1,557.00p 1,607.00p 1,557.00p 1,560.00p 3817
09/06/2016 1,556.00p 1,610.75p 1,555.00p 1,555.00p 1928
08/06/2016 1,590.00p 1,630.00p 1,574.50p 1,592.50p 2197
07/06/2016 1,595.00p 1,614.00p 1,592.50p 1,592.50p 764
06/06/2016 1,594.00p 1,595.00p 1,550.50p 1,595.00p 8460
03/06/2016 1,540.00p 1,595.00p 1,525.00p 1,525.00p 2154
02/06/2016 1,550.00p 1,599.00p 1,544.25p 1,550.00p 2088
01/06/2016 1,609.00p 1,609.50p 1,534.77p 1,562.50p 5148
31/05/2016 1,557.00p 1,575.50p 1,541.75p 1,575.50p 1058
27/05/2016 1,515.00p 1,610.80p 1,497.75p 1,575.00p 13604
26/05/2016 1,460.00p 1,487.50p 1,454.70p 1,487.50p 384
25/05/2016 1,524.26p 1,524.26p 1,451.00p 1,487.50p 1021
24/05/2016 1,506.50p 1,506.50p 1,462.20p 1,487.50p 925
23/05/2016 1,500.00p 1,500.00p 1,487.50p 1,487.50p 107
20/05/2016 1,469.50p 1,485.50p 1,455.00p 1,485.50p 2501
19/05/2016 1,451.00p 1,519.31p 1,450.00p 1,450.00p 2295
18/05/2016 1,458.96p 1,519.31p 1,458.96p 1,485.00p 3139
17/05/2016 1,519.31p 1,519.31p 1,466.17p 1,485.00p 421
16/05/2016 1,538.00p 1,549.01p 1,500.00p 1,500.00p 816
13/05/2016 1,525.25p 1,538.12p 1,461.80p 1,500.00p 232
12/05/2016 1,549.00p 1,550.00p 1,451.00p 1,550.00p 1254
11/05/2016 1,490.00p 1,502.00p 1,455.64p 1,485.00p 3608
10/05/2016 1,451.00p 1,505.50p 1,450.00p 1,450.00p 6000
09/05/2016 1,524.75p 1,545.25p 1,460.00p 1,500.00p 3236
06/05/2016 1,526.50p 1,526.50p 1,485.50p 1,502.50p 439
05/05/2016 1,500.00p 1,530.00p 1,465.00p 1,530.00p 2650
04/05/2016 1,500.00p 1,500.00p 1,460.50p 1,470.00p 2185
03/05/2016 1,460.00p 1,500.00p 1,434.65p 1,460.00p 1157
29/04/2016 1,463.00p 1,490.00p 1,460.00p 1,465.00p 3828
28/04/2016 1,490.00p 1,500.00p 1,460.00p 1,462.50p 540
27/04/2016 1,458.05p 1,460.50p 1,458.05p 1,460.50p 34
26/04/2016 1,495.00p 1,495.00p 1,460.00p 1,460.00p 428
25/04/2016 1,500.00p 1,500.00p 1,454.00p 1,465.00p 2204
22/04/2016 1,480.00p 1,500.00p 1,439.20p 1,454.00p 2502
21/04/2016 1,439.30p 1,470.00p 1,439.30p 1,440.00p 1900
20/04/2016 1,500.00p 1,500.00p 1,436.30p 1,468.00p 1404
19/04/2016 1,460.00p 1,500.00p 1,400.00p 1,466.50p 1040
18/04/2016 1,401.00p 1,459.84p 1,400.00p 1,400.00p 3430
15/04/2016 1,459.00p 1,459.25p 1,406.44p 1,422.50p 1297
14/04/2016 1,397.52p 1,440.00p 1,397.52p 1,430.00p 1354
13/04/2016 1,426.00p 1,440.75p 1,402.50p 1,419.00p 10069
12/04/2016 1,403.51p 1,423.62p 1,395.00p 1,395.00p 1174
11/04/2016 1,440.00p 1,440.00p 1,390.00p 1,403.50p 2143
08/04/2016 1,386.25p 1,428.55p 1,383.00p 1,406.50p 3082
07/04/2016 1,386.00p 1,428.71p 1,386.00p 1,406.50p 3001
06/04/2016 1,440.00p 1,456.55p 1,417.25p 1,421.00p 5222
05/04/2016 1,400.00p 1,422.00p 1,369.50p 1,420.00p 5215
04/04/2016 1,395.00p 1,409.28p 1,371.00p 1,375.00p 16327
01/04/2016 1,385.00p 1,385.00p 1,350.00p 1,367.50p 1111
31/03/2016 1,370.00p 1,400.00p 1,349.50p 1,365.50p 2692
30/03/2016 1,365.00p 1,395.00p 1,362.50p 1,362.50p 12181
29/03/2016 1,360.00p 1,385.90p 1,291.00p 1,359.50p 4837
24/03/2016 1,300.00p 1,368.54p 1,292.51p 1,342.00p 67480
23/03/2016 1,302.00p 1,330.00p 1,300.00p 1,300.00p 7110
22/03/2016 1,306.00p 1,339.00p 1,295.44p 1,317.00p 4953
21/03/2016 1,309.00p 1,341.12p 1,308.00p 1,308.00p 8307
18/03/2016 1,321.00p 1,335.00p 1,305.00p 1,305.00p 5240
17/03/2016 1,359.00p 1,360.00p 1,315.00p 1,359.00p 12425
16/03/2016 1,314.12p 1,320.00p 1,275.00p 1,301.00p 2591
15/03/2016 1,271.00p 1,355.00p 1,271.00p 1,275.00p 2236
14/03/2016 1,266.00p 1,322.72p 1,265.00p 1,265.00p 7634
11/03/2016 1,312.10p 1,351.44p 1,312.10p 1,327.00p 2083
10/03/2016 1,280.00p 1,334.43p 1,280.00p 1,280.00p 4903
09/03/2016 1,281.00p 1,307.95p 1,264.72p 1,267.00p 5738
08/03/2016 1,268.04p 1,330.00p 1,265.11p 1,314.50p 5449
07/03/2016 1,276.00p 1,276.00p 1,267.48p 1,270.00p 6795
04/03/2016 1,300.00p 1,312.00p 1,275.00p 1,309.50p 1292
03/03/2016 1,280.00p 1,312.00p 1,280.00p 1,312.00p 3282
02/03/2016 1,285.00p 1,314.00p 1,285.00p 1,312.00p 1500
01/03/2016 1,287.90p 1,319.56p 1,285.00p 1,314.00p 2876
29/02/2016 1,340.00p 1,341.40p 1,285.00p 1,314.50p 1742
26/02/2016 1,300.00p 1,314.00p 1,300.00p 1,314.00p 2927
25/02/2016 1,320.00p 1,339.50p 1,320.00p 1,339.50p 500
24/02/2016 1,300.00p 1,340.00p 1,300.00p 1,339.50p 1738
23/02/2016 1,318.00p 1,340.00p 1,310.00p 1,340.00p 76970
22/02/2016 1,329.00p 1,335.00p 1,251.29p 1,311.00p 15586
19/02/2016 1,330.00p 1,365.00p 1,330.00p 1,364.00p 436
18/02/2016 1,360.00p 1,371.76p 1,345.00p 1,346.00p 2061
17/02/2016 1,390.00p 1,390.00p 1,350.00p 1,384.50p 870
16/02/2016 1,351.00p 1,388.50p 1,345.00p 1,382.50p 924
15/02/2016 1,390.00p 1,397.73p 1,357.05p 1,388.50p 3619
12/02/2016 1,347.00p 1,390.00p 1,345.00p 1,385.50p 1599
11/02/2016 1,351.00p 1,352.30p 1,348.00p 1,349.00p 981
10/02/2016 1,390.00p 1,421.44p 1,371.00p 1,408.50p 980
09/02/2016 1,441.00p 1,441.00p 1,351.00p 1,398.50p 2566
08/02/2016 1,389.00p 1,410.70p 1,365.04p 1,396.00p 2512
05/02/2016 1,362.59p 1,378.49p 1,355.50p 1,367.50p 788
04/02/2016 1,388.00p 1,389.00p 1,320.00p 1,355.50p 732
03/02/2016 1,346.00p 1,355.00p 1,305.00p 1,355.00p 18940
02/02/2016 1,361.00p 1,397.31p 1,345.00p 1,345.00p 2839
01/02/2016 1,414.00p 1,415.00p 1,370.44p 1,415.00p 5241
29/01/2016 1,400.00p 1,410.62p 1,380.00p 1,400.00p 5385
28/01/2016 1,430.08p 1,430.08p 1,420.00p 1,420.00p 152
27/01/2016 1,443.24p 1,443.24p 1,406.28p 1,425.00p 1130
26/01/2016 1,409.20p 1,445.00p 1,409.20p 1,445.00p 4884
25/01/2016 1,440.00p 1,450.50p 1,440.00p 1,444.50p 998
22/01/2016 1,443.72p 1,450.50p 1,415.00p 1,450.50p 1860
21/01/2016 1,443.00p 1,455.00p 1,405.00p 1,427.50p 11945
20/01/2016 1,417.00p 1,458.76p 1,410.00p 1,432.50p 4243
19/01/2016 1,475.00p 1,475.00p 1,447.00p 1,452.00p 21553
18/01/2016 1,464.00p 1,472.37p 1,448.00p 1,466.00p 1083
15/01/2016 1,481.00p 1,495.00p 1,450.00p 1,475.00p 6570
14/01/2016 1,514.36p 1,514.36p 1,450.00p 1,503.00p 2596
13/01/2016 1,538.00p 1,538.00p 1,530.00p 1,530.00p 628
12/01/2016 1,516.00p 1,530.00p 1,530.00p 1,530.00p 0
11/01/2016 1,516.00p 1,540.99p 1,516.00p 1,530.00p 1274
08/01/2016 1,549.00p 1,550.00p 1,515.00p 1,530.00p 2172
07/01/2016 1,543.71p 1,543.71p 1,515.00p 1,530.00p 695
06/01/2016 1,545.00p 1,545.00p 1,518.28p 1,530.00p 107
05/01/2016 1,545.00p 1,545.00p 1,530.00p 1,540.50p 64
04/01/2016 1,549.00p 1,549.00p 1,524.04p 1,530.00p 1837
31/12/2015 1,550.00p 1,550.00p 1,530.00p 1,530.00p 1521
30/12/2015 1,535.32p 1,549.00p 1,530.00p 1,530.00p 1020
29/12/2015 1,510.00p 1,549.00p 1,510.00p 1,510.00p 1659
24/12/2015 1,510.00p 1,530.00p 1,510.00p 1,530.00p 1200
23/12/2015 1,538.00p 1,538.00p 1,530.00p 1,530.00p 300
22/12/2015 1,534.96p 1,538.00p 1,530.00p 1,530.00p 910
21/12/2015 1,530.00p 1,540.00p 1,520.00p 1,530.00p 1284
18/12/2015 1,549.00p 1,549.00p 1,533.00p 1,549.00p 1369
17/12/2015 1,520.00p 1,533.50p 1,518.67p 1,533.50p 2140
16/12/2015 1,520.00p 1,538.56p 1,520.00p 1,535.00p 2040
15/12/2015 1,545.00p 1,547.50p 1,533.37p 1,545.00p 867
14/12/2015 1,600.00p 1,600.00p 1,498.50p 1,547.50p 5423
11/12/2015 1,506.00p 1,542.50p 1,505.00p 1,542.50p 10607
10/12/2015 1,553.03p 1,553.03p 1,538.50p 1,538.50p 2849
09/12/2015 1,550.00p 1,555.00p 1,534.16p 1,555.00p 8864
08/12/2015 1,543.04p 1,543.04p 1,526.88p 1,534.00p 747
07/12/2015 1,524.04p 1,565.00p 1,508.84p 1,530.00p 6568
04/12/2015 1,502.28p 1,582.08p 1,502.28p 1,562.50p 10177
03/12/2015 1,451.00p 1,491.00p 1,451.00p 1,491.00p 883
02/12/2015 1,489.00p 1,490.00p 1,489.00p 1,490.00p 167
01/12/2015 1,489.00p 1,490.00p 1,475.00p 1,490.00p 1251
30/11/2015 1,451.00p 1,495.00p 1,451.00p 1,490.00p 3524
27/11/2015 1,451.00p 1,490.00p 1,451.00p 1,490.00p 2300
26/11/2015 1,460.00p 1,498.00p 1,460.00p 1,490.00p 450
25/11/2015 1,502.65p 1,520.00p 1,462.65p 1,490.00p 1192
24/11/2015 1,460.00p 1,517.53p 1,460.00p 1,490.00p 2597
23/11/2015 1,501.56p 1,501.56p 1,490.00p 1,490.00p 166
20/11/2015 1,475.00p 1,511.28p 1,457.00p 1,503.50p 5378
19/11/2015 1,475.00p 1,510.00p 1,457.00p 1,475.00p 1259
18/11/2015 1,481.24p 1,492.50p 1,462.50p 1,492.50p 0
17/11/2015 1,481.24p 1,481.24p 1,455.00p 1,462.50p 745
16/11/2015 1,476.00p 1,504.76p 1,476.00p 1,492.50p 1557
13/11/2015 1,475.30p 1,531.25p 1,475.30p 1,496.50p 5860
12/11/2015 1,485.00p 1,531.20p 1,485.00p 1,496.50p 2243
11/11/2015 1,471.00p 1,514.29p 1,471.00p 1,491.50p 225739
10/11/2015 1,477.28p 1,510.00p 1,463.41p 1,491.50p 889
09/11/2015 1,490.00p 1,525.00p 1,460.00p 1,475.00p 8613
06/11/2015 1,500.00p 1,510.00p 1,475.08p 1,484.00p 9847
05/11/2015 1,500.00p 1,500.00p 1,461.00p 1,487.50p 6565
04/11/2015 1,468.00p 1,495.50p 1,454.00p 1,475.00p 4744
03/11/2015 1,465.00p 1,469.00p 1,454.00p 1,454.00p 700
02/11/2015 1,480.00p 1,480.00p 1,436.88p 1,455.00p 2183
30/10/2015 1,459.00p 1,481.60p 1,446.70p 1,458.00p 3767
29/10/2015 1,436.65p 1,461.64p 1,432.42p 1,459.00p 1799
28/10/2015 1,450.00p 1,467.23p 1,427.00p 1,448.00p 2545
27/10/2015 1,425.00p 1,462.00p 1,425.00p 1,425.00p 1802
26/10/2015 1,465.00p 1,465.00p 1,462.50p 1,465.00p 1620
23/10/2015 1,466.32p 1,466.32p 1,462.50p 1,462.50p 340
22/10/2015 1,485.52p 1,485.52p 1,426.00p 1,472.50p 1867
21/10/2015 1,471.00p 1,499.20p 1,470.00p 1,470.00p 7688
20/10/2015 1,490.00p 1,500.00p 1,456.00p 1,487.50p 2825
19/10/2015 1,518.00p 1,500.00p 1,486.50p 1,486.50p 0
16/10/2015 1,518.00p 1,525.00p 1,450.00p 1,500.00p 6544
15/10/2015 1,489.66p 1,514.85p 1,477.50p 1,477.50p 26777
14/10/2015 1,495.00p 1,495.00p 1,467.50p 1,467.50p 7500
13/10/2015 1,426.00p 1,508.00p 1,426.00p 1,472.50p 676
12/10/2015 1,490.00p 1,496.64p 1,447.01p 1,475.00p 3426
09/10/2015 1,462.68p 1,475.00p 1,462.68p 1,475.00p 40
08/10/2015 1,508.00p 1,508.00p 1,475.00p 1,475.00p 12500
07/10/2015 1,517.00p 1,475.00p 1,475.00p 1,475.00p 0
06/10/2015 1,517.00p 1,517.00p 1,475.00p 1,475.00p 198
05/10/2015 1,470.00p 1,500.00p 1,470.00p 1,480.00p 1180
02/10/2015 1,418.86p 1,487.24p 1,418.86p 1,450.00p 1455
01/10/2015 1,450.00p 1,470.00p 1,420.00p 1,450.00p 3000
30/09/2015 1,464.08p 1,470.00p 1,420.00p 1,450.00p 1968
29/09/2015 1,470.00p 1,480.00p 1,450.00p 1,450.00p 1460
28/09/2015 1,467.32p 1,467.32p 1,417.80p 1,455.00p 2437
25/09/2015 1,464.12p 1,484.04p 1,450.00p 1,452.50p 8718
24/09/2015 1,462.00p 1,462.00p 1,447.50p 1,447.50p 1000
23/09/2015 1,470.00p 1,470.00p 1,408.84p 1,450.00p 3491
22/09/2015 1,475.00p 1,475.00p 1,450.00p 1,450.00p 598
21/09/2015 1,470.92p 1,488.00p 1,460.00p 1,460.00p 3122
18/09/2015 1,499.00p 1,499.00p 1,430.00p 1,488.00p 5641

*Close Price adjusted for both dividends and splits