Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/02/2014 1,106.00p 1,106.00p 1,100.00p 1,106.00p 2670
17/02/2014 1,125.00p 1,177.00p 1,095.15p 1,100.00p 3782
14/02/2014 1,129.35p 1,181.50p 1,129.35p 1,169.50p 154
13/02/2014 1,207.47p 1,207.47p 1,137.00p 1,181.50p 5448
12/02/2014 1,146.00p 1,182.83p 1,124.00p 1,137.00p 4704
11/02/2014 1,139.54p 1,186.30p 1,139.54p 1,177.50p 1720
10/02/2014 1,145.00p 1,196.76p 1,130.55p 1,145.00p 1141
07/02/2014 1,210.00p 1,215.00p 1,120.00p 1,160.00p 4751
06/02/2014 1,120.00p 1,162.50p 1,120.00p 1,120.00p 451
05/02/2014 1,136.00p 1,162.50p 1,121.00p 1,162.50p 600
04/02/2014 1,121.00p 1,130.00p 1,121.00p 1,121.00p 222
03/02/2014 1,156.00p 1,184.92p 1,115.00p 1,130.00p 3880
31/01/2014 1,125.00p 1,174.00p 1,125.00p 1,174.00p 3446
30/01/2014 1,100.00p 1,147.50p 1,100.00p 1,147.50p 140
29/01/2014 1,101.00p 1,136.07p 1,100.00p 1,100.00p 1466
28/01/2014 1,106.00p 1,129.00p 1,100.00p 1,100.00p 3218
27/01/2014 1,128.96p 1,137.00p 1,098.88p 1,120.00p 4744
24/01/2014 1,150.00p 1,199.00p 1,080.00p 1,107.00p 13734
23/01/2014 1,165.00p 1,215.80p 1,160.00p 1,199.00p 4094
22/01/2014 1,200.00p 1,247.42p 1,150.00p 1,150.00p 12903
21/01/2014 1,238.00p 1,305.00p 1,225.00p 1,225.00p 1588
20/01/2014 1,251.00p 1,305.00p 1,251.00p 1,287.00p 1429
17/01/2014 1,268.00p 1,335.00p 1,250.00p 1,265.00p 4355
16/01/2014 1,321.00p 1,335.00p 1,269.66p 1,299.00p 5060
15/01/2014 1,334.00p 1,345.31p 1,330.00p 1,335.00p 2811
14/01/2014 1,310.00p 1,340.00p 1,310.00p 1,330.00p 192
13/01/2014 1,320.00p 1,349.00p 1,309.48p 1,340.00p 4640
10/01/2014 1,346.00p 1,346.00p 1,329.50p 1,329.50p 4913
09/01/2014 1,329.00p 1,376.45p 1,328.00p 1,342.00p 9436
08/01/2014 1,360.00p 1,385.50p 1,300.90p 1,328.00p 7224
07/01/2014 1,400.00p 1,442.42p 1,360.00p 1,377.50p 5036
06/01/2014 1,415.00p 1,452.00p 1,400.00p 1,426.00p 2584
03/01/2014 1,445.00p 1,450.00p 1,429.00p 1,450.00p 1000
02/01/2014 1,486.00p 1,486.00p 1,415.00p 1,429.00p 0
31/12/2013 1,486.00p 1,486.00p 1,415.00p 1,430.00p 433
30/12/2013 1,411.52p 1,490.00p 1,411.52p 1,450.00p 3372
27/12/2013 1,435.00p 1,490.00p 1,407.28p 1,490.00p 3708
24/12/2013 1,410.00p 1,435.00p 1,405.00p 1,405.00p 21234
23/12/2013 1,431.00p 1,460.00p 1,387.50p 1,405.00p 3422
20/12/2013 1,416.00p 1,460.00p 1,367.00p 1,460.00p 4536
19/12/2013 1,399.00p 1,434.21p 1,335.00p 1,402.50p 4938
18/12/2013 1,290.00p 1,365.00p 1,260.00p 1,335.00p 7972
17/12/2013 1,240.00p 1,280.00p 1,233.00p 1,260.00p 4121
16/12/2013 1,351.00p 1,355.00p 1,233.00p 1,255.00p 19249
13/12/2013 1,422.00p 1,450.00p 1,355.00p 1,355.00p 8707
12/12/2013 1,466.00p 1,505.00p 1,420.00p 1,420.00p 11162
11/12/2013 1,500.00p 1,525.00p 1,460.00p 1,480.50p 7948
10/12/2013 1,490.00p 1,515.00p 1,450.00p 1,480.00p 12658
09/12/2013 1,430.00p 1,485.00p 1,394.45p 1,455.00p 12593
06/12/2013 1,390.00p 1,475.00p 1,325.00p 1,422.50p 16925
05/12/2013 1,300.00p 1,356.70p 1,300.00p 1,325.00p 6449
04/12/2013 1,270.00p 1,275.00p 1,233.75p 1,275.00p 3051
03/12/2013 1,210.00p 1,250.00p 1,210.00p 1,227.50p 1987
02/12/2013 1,205.00p 1,222.50p 1,181.03p 1,222.50p 2662
29/11/2013 1,208.55p 1,212.00p 1,193.00p 1,193.50p 19787
28/11/2013 1,208.40p 1,210.00p 1,192.50p 1,193.00p 550
27/11/2013 1,190.00p 1,198.50p 1,177.50p 1,192.50p 1550
26/11/2013 1,188.50p 1,188.50p 1,171.00p 1,177.50p 526
25/11/2013 1,200.00p 1,207.50p 1,176.44p 1,185.00p 7303
22/11/2013 1,210.00p 1,235.00p 1,180.00p 1,207.50p 8480
21/11/2013 1,214.40p 1,240.00p 1,202.50p 1,222.50p 2537
20/11/2013 1,190.00p 1,202.50p 1,190.00p 1,202.50p 1000
19/11/2013 1,185.00p 1,190.00p 1,170.00p 1,170.00p 1250
18/11/2013 1,175.00p 1,200.50p 1,150.00p 1,172.50p 4247
15/11/2013 1,181.00p 1,216.65p 1,179.74p 1,200.50p 2842
14/11/2013 1,190.00p 1,255.00p 1,180.50p 1,202.50p 14500
13/11/2013 1,260.00p 1,290.00p 1,240.00p 1,255.00p 9387
12/11/2013 1,230.00p 1,250.00p 1,222.50p 1,240.00p 4169
11/11/2013 1,165.00p 1,247.60p 1,147.50p 1,222.50p 16119
08/11/2013 1,165.00p 1,165.00p 1,130.00p 1,147.50p 1005
07/11/2013 1,140.00p 1,144.50p 1,135.24p 1,144.50p 678
06/11/2013 1,130.00p 1,155.00p 1,130.00p 1,142.50p 1611
05/11/2013 1,129.40p 1,155.00p 1,129.40p 1,137.50p 777
04/11/2013 1,133.40p 1,145.00p 1,133.40p 1,145.00p 2196
01/11/2013 1,142.75p 1,155.00p 1,120.00p 1,145.00p 1745
31/10/2013 1,140.00p 1,140.00p 1,110.00p 1,120.00p 1150
30/10/2013 1,135.88p 1,135.88p 1,120.00p 1,120.00p 3000
29/10/2013 1,101.75p 1,120.00p 1,100.00p 1,120.00p 76555
28/10/2013 1,120.00p 1,120.00p 1,090.30p 1,115.00p 1951
25/10/2013 1,100.00p 1,135.00p 1,090.00p 1,102.50p 5222
24/10/2013 1,130.00p 1,140.00p 1,100.75p 1,122.50p 4885
23/10/2013 1,110.00p 1,125.00p 1,096.90p 1,117.50p 8875
22/10/2013 1,130.00p 1,135.00p 1,106.00p 1,120.00p 8641
21/10/2013 1,120.00p 1,135.00p 1,086.80p 1,117.50p 8811
18/10/2013 1,050.00p 1,110.00p 1,030.00p 1,092.50p 18681
17/10/2013 1,030.00p 1,030.00p 1,000.00p 1,030.00p 3482
16/10/2013 1,000.00p 1,025.00p 1,000.00p 1,000.00p 4361
15/10/2013 1,005.00p 1,015.00p 1,005.00p 1,012.50p 2830
14/10/2013 995.00p 1,000.00p 982.50p 995.00p 675
11/10/2013 970.00p 995.00p 970.00p 982.50p 5710
10/10/2013 975.00p 975.25p 975.00p 975.25p 562
09/10/2013 960.50p 962.50p 960.00p 960.00p 68
08/10/2013 958.15p 962.50p 958.15p 962.50p 1000
07/10/2013 964.25p 968.00p 962.50p 962.50p 1984
04/10/2013 935.50p 967.25p 906.25p 957.50p 8835
03/10/2013 955.00p 955.00p 906.25p 906.25p 9257
02/10/2013 985.00p 985.00p 955.00p 967.50p 1764
01/10/2013 975.00p 975.00p 967.50p 967.50p 1400
30/09/2013 960.00p 985.00p 960.00p 967.50p 255
27/09/2013 960.00p 972.50p 960.00p 972.50p 0
26/09/2013 960.00p 972.50p 960.00p 972.50p 305
25/09/2013 985.00p 985.00p 967.50p 967.50p 500
24/09/2013 979.40p 979.40p 967.50p 967.50p 0
23/09/2013 979.40p 979.40p 967.50p 967.50p 186
20/09/2013 952.00p 968.50p 950.00p 967.50p 1500
19/09/2013 950.00p 968.50p 950.00p 968.50p 297
18/09/2013 958.00p 979.33p 955.00p 967.50p 1760
17/09/2013 965.00p 980.00p 958.00p 971.50p 4997
16/09/2013 965.00p 972.50p 965.00p 972.50p 1000
13/09/2013 966.00p 983.52p 965.00p 969.00p 2031
12/09/2013 965.00p 978.00p 965.00p 978.00p 467
11/09/2013 968.00p 980.00p 965.00p 975.00p 2030
10/09/2013 962.00p 971.50p 962.00p 971.50p 1487
09/09/2013 962.00p 966.00p 962.00p 966.00p 863
06/09/2013 970.00p 980.00p 970.00p 976.00p 2048
05/09/2013 965.00p 985.00p 960.00p 980.00p 0
04/09/2013 965.00p 985.00p 960.00p 975.00p 2826
03/09/2013 973.00p 973.50p 973.00p 973.50p 575
02/09/2013 973.75p 973.75p 960.00p 973.50p 0
30/08/2013 973.75p 973.75p 960.00p 973.50p 260
29/08/2013 987.25p 987.25p 950.00p 972.50p 6367
28/08/2013 985.00p 995.00p 960.00p 975.00p 5665
27/08/2013 985.00p 1,000.00p 985.00p 995.00p 1178
23/08/2013 985.00p 995.00p 985.00p 992.50p 640
22/08/2013 980.00p 1,002.00p 980.00p 995.00p 739
21/08/2013 1,000.00p 1,005.00p 985.00p 995.00p 3540
20/08/2013 1,040.00p 1,067.50p 985.83p 1,017.50p 4467
19/08/2013 1,070.00p 1,077.50p 1,067.50p 1,067.50p 5903
16/08/2013 1,085.00p 1,085.00p 1,063.00p 1,077.50p 1461
15/08/2013 1,052.00p 1,085.00p 1,052.00p 1,072.50p 3845
14/08/2013 1,050.75p 1,057.50p 1,050.75p 1,057.50p 1000
13/08/2013 1,020.00p 1,065.00p 996.00p 1,057.50p 5903
12/08/2013 985.00p 1,015.00p 970.00p 1,002.50p 13988
09/08/2013 980.00p 980.00p 949.00p 970.00p 13592
08/08/2013 958.75p 958.75p 943.60p 955.00p 2114
07/08/2013 935.00p 958.50p 935.00p 950.00p 5695
06/08/2013 930.00p 958.50p 930.00p 947.50p 1500
05/08/2013 955.00p 958.75p 930.00p 947.50p 4714
02/08/2013 955.00p 955.00p 935.00p 947.50p 4888
01/08/2013 932.00p 955.00p 932.00p 947.50p 2249
31/07/2013 955.00p 955.00p 942.50p 942.50p 750
30/07/2013 930.15p 942.50p 930.15p 942.50p 1750
29/07/2013 930.00p 945.00p 930.00p 942.50p 2331
26/07/2013 935.00p 936.00p 930.00p 936.00p 1170
25/07/2013 938.00p 938.50p 933.75p 936.00p 1025
24/07/2013 936.50p 948.85p 936.50p 938.50p 1461
23/07/2013 947.24p 960.00p 928.00p 938.50p 3408
22/07/2013 934.00p 938.50p 934.00p 938.50p 650
19/07/2013 934.00p 938.50p 934.00p 938.50p 1700
18/07/2013 932.35p 955.00p 932.35p 938.50p 3027
17/07/2013 910.00p 947.50p 904.00p 942.50p 4250
16/07/2013 910.00p 915.00p 900.04p 904.00p 3413
15/07/2013 900.00p 910.00p 900.00p 904.00p 4546
12/07/2013 898.00p 898.00p 895.00p 895.00p 1600
11/07/2013 892.00p 895.00p 892.00p 895.00p 819
10/07/2013 892.00p 895.00p 892.00p 895.00p 700
09/07/2013 890.00p 895.00p 890.00p 895.00p 1257
08/07/2013 890.00p 895.00p 890.00p 895.00p 25
05/07/2013 890.00p 900.00p 890.00p 892.50p 2054
04/07/2013 890.00p 895.00p 890.00p 895.00p 1000
03/07/2013 898.00p 906.50p 895.00p 895.00p 2000
02/07/2013 900.00p 915.00p 895.00p 906.50p 1084
01/07/2013 900.00p 907.50p 900.00p 907.50p 735
28/06/2013 905.00p 907.50p 888.00p 907.50p 0
27/06/2013 905.00p 905.00p 888.00p 902.50p 7640
26/06/2013 887.55p 895.00p 887.55p 895.00p 1000
25/06/2013 885.00p 895.00p 885.00p 895.00p 2044
24/06/2013 885.00p 890.00p 885.00p 890.00p 9000
21/06/2013 904.00p 905.00p 892.50p 895.00p 123
20/06/2013 888.15p 892.50p 886.00p 892.50p 2467
19/06/2013 900.00p 900.00p 892.50p 892.50p 12
18/06/2013 898.00p 900.00p 892.50p 892.50p 1110
17/06/2013 890.50p 900.00p 884.50p 892.00p 8100
14/06/2013 884.50p 887.00p 884.50p 887.00p 1000
13/06/2013 880.00p 892.50p 880.00p 885.00p 3113
12/06/2013 897.74p 897.74p 887.27p 892.50p 0
11/06/2013 897.74p 897.74p 887.27p 892.50p 0
10/06/2013 897.74p 897.74p 887.27p 892.50p 286
07/06/2013 885.72p 892.50p 885.00p 892.50p 2400
06/06/2013 895.00p 898.68p 889.50p 893.50p 3414
05/06/2013 885.80p 894.00p 877.00p 889.50p 1752
04/06/2013 876.00p 882.50p 876.00p 882.50p 1743
03/06/2013 875.64p 881.00p 875.64p 881.00p 636
31/05/2013 877.45p 881.00p 877.45p 881.00p 261
30/05/2013 876.06p 881.00p 876.06p 881.00p 887
29/05/2013 886.80p 886.80p 870.00p 880.00p 2899
28/05/2013 890.00p 890.00p 870.00p 880.00p 2366
24/05/2013 885.00p 885.00p 870.00p 880.00p 0
23/05/2013 885.00p 885.00p 870.00p 880.00p 3634
22/05/2013 884.41p 893.00p 884.41p 893.00p 1669
21/05/2013 890.00p 900.00p 885.00p 892.50p 9159
20/05/2013 896.51p 900.00p 892.50p 895.00p 4315
17/05/2013 900.00p 900.00p 897.50p 897.50p 508
16/05/2013 898.95p 898.95p 897.50p 897.50p 500
15/05/2013 900.00p 900.21p 890.00p 897.50p 30040
14/05/2013 900.00p 919.75p 900.00p 905.00p 4930
13/05/2013 900.21p 907.50p 900.21p 907.50p 0
10/05/2013 900.21p 907.50p 900.21p 907.50p 121
09/05/2013 910.80p 910.80p 899.04p 907.50p 2451
08/05/2013 910.80p 910.80p 895.00p 907.50p 4946

*Close Price adjusted for both dividends and splits