Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/07/2012 512.50p 518.00p 511.25p 512.50p 0
19/07/2012 512.50p 518.00p 511.25p 512.50p 0
18/07/2012 512.50p 518.00p 511.25p 512.50p 0
17/07/2012 515.00p 518.00p 511.25p 512.50p 0
16/07/2012 515.00p 518.00p 511.25p 515.00p 1229
13/07/2012 510.00p 515.00p 505.00p 515.00p 2813
12/07/2012 510.00p 510.00p 509.00p 510.00p 0
11/07/2012 510.00p 510.00p 509.00p 510.00p 1500
10/07/2012 512.50p 514.45p 505.00p 510.00p 3795
09/07/2012 512.50p 514.45p 512.50p 512.50p 5
06/07/2012 512.50p 515.00p 505.75p 512.50p 2889
05/07/2012 512.50p 515.00p 506.87p 512.50p 10705
04/07/2012 511.50p 515.00p 506.62p 512.50p 0
03/07/2012 511.50p 515.00p 506.62p 511.50p 1207
02/07/2012 511.50p 511.50p 507.00p 511.50p 18235
29/06/2012 511.50p 514.75p 506.62p 511.50p 2375
28/06/2012 520.00p 520.00p 504.44p 511.50p 2888
27/06/2012 525.00p 526.00p 513.50p 520.00p 9984
26/06/2012 525.00p 526.50p 521.25p 525.00p 1695
25/06/2012 525.00p 526.97p 521.25p 525.00p 1264
22/06/2012 527.50p 527.50p 522.00p 525.00p 2214
21/06/2012 527.50p 532.00p 520.00p 527.50p 2692
20/06/2012 530.00p 532.98p 530.00p 530.00p 20520
19/06/2012 530.00p 530.00p 523.00p 530.00p 5570
18/06/2012 527.50p 530.00p 526.25p 530.00p 2500
15/06/2012 530.00p 530.00p 525.00p 527.50p 8605
14/06/2012 530.00p 533.75p 526.41p 530.00p 7998
13/06/2012 528.50p 533.75p 525.68p 530.00p 5759
12/06/2012 530.00p 531.13p 525.87p 528.50p 3773
11/06/2012 530.00p 534.00p 525.00p 530.00p 8099
08/06/2012 517.50p 535.00p 516.25p 530.00p 11646
07/06/2012 490.00p 517.50p 490.00p 517.50p 8137
06/06/2012 490.00p 494.00p 488.00p 490.00p 4403
01/06/2012 485.00p 494.00p 482.50p 490.00p 7799
31/05/2012 482.50p 489.12p 480.62p 485.00p 7013
30/05/2012 477.50p 483.90p 475.00p 482.50p 9141
29/05/2012 478.50p 482.60p 475.00p 477.50p 35500
28/05/2012 477.50p 480.05p 471.00p 478.50p 5620
25/05/2012 475.00p 477.50p 475.00p 477.50p 1290
24/05/2012 475.00p 476.70p 475.00p 475.00p 0
23/05/2012 475.00p 476.70p 475.00p 475.00p 0
22/05/2012 475.00p 476.70p 475.00p 475.00p 127
21/05/2012 475.00p 476.70p 471.00p 475.00p 683
18/05/2012 475.00p 476.70p 475.00p 475.00p 415
17/05/2012 480.00p 480.00p 471.87p 475.00p 2151
16/05/2012 477.50p 480.00p 471.50p 480.00p 4650
15/05/2012 477.50p 477.50p 470.00p 477.50p 1845
14/05/2012 480.00p 483.00p 475.00p 480.00p 5000
11/05/2012 480.00p 483.00p 475.00p 480.00p 4750
10/05/2012 480.00p 480.00p 475.00p 480.00p 400
09/05/2012 482.50p 482.50p 478.03p 480.00p 298
08/05/2012 482.50p 482.50p 480.00p 482.50p 24794
04/05/2012 482.50p 482.50p 481.51p 482.50p 341
03/05/2012 482.50p 483.00p 480.00p 482.50p 3736
02/05/2012 482.50p 483.00p 482.50p 482.50p 1372
01/05/2012 482.50p 483.00p 481.00p 482.50p 0
30/04/2012 482.50p 483.00p 481.00p 482.50p 8855
27/04/2012 482.50p 482.50p 478.00p 482.50p 13000
26/04/2012 477.50p 482.50p 473.45p 482.50p 2850
25/04/2012 477.50p 477.50p 473.15p 477.50p 630
24/04/2012 477.50p 477.50p 475.00p 477.50p 2159
23/04/2012 477.50p 477.50p 473.50p 477.50p 950
20/04/2012 475.00p 480.00p 475.00p 477.50p 1000
19/04/2012 475.00p 478.75p 472.00p 475.00p 2245
18/04/2012 475.00p 478.75p 475.00p 475.00p 182000
17/04/2012 477.50p 478.75p 472.00p 475.00p 3666
16/04/2012 472.50p 479.00p 469.54p 477.50p 3955
13/04/2012 467.50p 479.25p 467.50p 472.50p 2831
12/04/2012 457.50p 473.13p 457.50p 467.50p 5619
11/04/2012 455.00p 457.50p 453.00p 457.50p 1491
10/04/2012 455.00p 458.00p 455.00p 455.00p 2712
05/04/2012 455.00p 458.00p 452.02p 455.00p 4063
04/04/2012 455.00p 455.00p 451.50p 455.00p 1750
03/04/2012 455.00p 460.00p 451.50p 455.00p 33561
02/04/2012 455.00p 458.00p 450.00p 455.00p 11246
30/03/2012 455.00p 458.75p 452.00p 455.00p 3148
29/03/2012 457.50p 463.00p 453.75p 455.00p 4875
28/03/2012 457.50p 460.00p 454.00p 457.50p 9180
27/03/2012 453.50p 457.50p 453.50p 457.50p 2157
26/03/2012 446.00p 462.00p 446.00p 453.50p 14515
23/03/2012 443.50p 450.94p 443.50p 446.00p 3583
22/03/2012 441.00p 448.00p 440.00p 445.00p 5852
21/03/2012 437.50p 445.00p 437.50p 442.50p 4733
20/03/2012 437.50p 438.97p 430.31p 437.50p 0
19/03/2012 435.00p 438.97p 430.31p 437.50p 2300
16/03/2012 435.00p 438.75p 431.00p 435.00p 1300
15/03/2012 432.50p 435.00p 432.50p 435.00p 3150
14/03/2012 427.50p 429.00p 421.00p 427.50p 1944
13/03/2012 427.50p 427.50p 421.32p 427.50p 0
12/03/2012 427.50p 427.50p 421.32p 427.50p 1000
09/03/2012 427.50p 429.00p 427.50p 427.50p 1648
08/03/2012 427.50p 430.00p 425.00p 427.50p 0
07/03/2012 430.00p 430.00p 425.00p 427.50p 910
06/03/2012 430.00p 432.00p 425.01p 430.00p 4447
05/03/2012 430.00p 430.00p 425.01p 430.00p 0
02/03/2012 430.00p 430.00p 425.01p 430.00p 0
01/03/2012 430.00p 430.00p 425.01p 430.00p 1456
29/02/2012 430.00p 432.00p 425.50p 430.00p 2502
28/02/2012 430.00p 430.00p 425.50p 430.00p 982
27/02/2012 430.00p 431.55p 425.50p 430.00p 3341
24/02/2012 430.00p 432.00p 425.01p 430.00p 3140
23/02/2012 430.00p 435.00p 427.50p 430.00p 19480
22/02/2012 430.00p 430.00p 425.88p 430.00p 0
21/02/2012 430.00p 430.00p 425.88p 430.00p 7600
20/02/2012 430.00p 430.00p 426.51p 430.00p 494
17/02/2012 427.50p 430.00p 425.00p 430.00p 11110
16/02/2012 430.00p 432.00p 425.00p 430.00p 0
15/02/2012 430.00p 432.00p 425.00p 430.00p 3014
14/02/2012 430.00p 430.00p 425.00p 430.00p 3783
13/02/2012 430.00p 433.40p 425.00p 430.00p 2722
10/02/2012 430.00p 433.00p 426.51p 430.00p 13130
09/02/2012 435.00p 435.00p 426.87p 430.00p 16336
08/02/2012 435.00p 440.00p 430.01p 435.00p 28245
07/02/2012 415.00p 435.00p 415.00p 435.00p 3000
06/02/2012 415.00p 420.00p 412.10p 415.00p 2700
03/02/2012 417.50p 417.50p 414.20p 415.00p 1063
02/02/2012 417.50p 417.50p 413.00p 417.50p 30000
01/02/2012 417.50p 424.00p 414.20p 417.50p 6714
31/01/2012 412.50p 417.50p 412.50p 417.50p 2243
30/01/2012 407.50p 413.00p 401.87p 410.00p 3784
27/01/2012 392.50p 410.00p 392.00p 407.50p 3547
26/01/2012 392.50p 392.50p 387.00p 392.50p 200
25/01/2012 390.00p 395.00p 387.50p 390.00p 0
24/01/2012 387.50p 395.00p 387.50p 390.00p 422
23/01/2012 382.50p 385.00p 379.00p 382.50p 0
20/01/2012 380.00p 385.00p 379.00p 382.50p 1249
19/01/2012 375.00p 390.00p 375.00p 380.00p 3255
18/01/2012 355.00p 380.00p 355.00p 375.00p 2400
17/01/2012 352.50p 352.50p 347.00p 352.50p 1255
16/01/2012 352.50p 355.00p 340.00p 352.50p 0
13/01/2012 350.00p 355.00p 340.00p 352.50p 0
12/01/2012 340.00p 355.00p 340.00p 350.00p 6000
11/01/2012 325.00p 340.00p 325.00p 340.00p 1500
10/01/2012 327.50p 332.00p 320.00p 325.00p 4992
09/01/2012 340.00p 343.30p 336.00p 340.00p 7792
06/01/2012 340.00p 341.85p 332.26p 340.00p 0
05/01/2012 337.50p 341.85p 332.26p 340.00p 5900
04/01/2012 337.50p 343.00p 337.50p 337.50p 2025
03/01/2012 337.50p 337.50p 332.25p 337.50p 0
30/12/2011 337.50p 337.50p 332.25p 337.50p 660
29/12/2011 337.50p 342.00p 337.50p 337.50p 2000
28/12/2011 337.50p 343.00p 337.50p 337.50p 4500
23/12/2011 337.50p 340.00p 335.88p 340.00p 540
22/12/2011 345.00p 345.00p 340.00p 340.00p 3503
21/12/2011 355.00p 355.00p 340.00p 345.00p 12116
20/12/2011 355.00p 355.00p 350.00p 355.00p 5552
19/12/2011 355.00p 355.00p 351.25p 355.00p 1000
16/12/2011 355.00p 363.00p 351.87p 355.00p 0
15/12/2011 355.00p 363.00p 351.87p 355.00p 0
14/12/2011 357.50p 363.00p 351.87p 355.00p 0
13/12/2011 357.50p 363.00p 351.87p 357.50p 5270
12/12/2011 357.50p 360.00p 357.50p 357.50p 0
09/12/2011 357.50p 360.00p 357.50p 357.50p 500
08/12/2011 366.00p 366.00p 355.00p 357.50p 77014
07/12/2011 367.50p 367.50p 365.44p 366.00p 3007
06/12/2011 367.50p 367.50p 365.00p 367.50p 1648
05/12/2011 367.50p 367.50p 367.02p 367.50p 1000
02/12/2011 370.00p 375.00p 370.00p 370.00p 0
01/12/2011 370.00p 375.00p 370.00p 370.00p 0
30/11/2011 372.50p 375.00p 370.00p 370.00p 6650
29/11/2011 372.50p 374.38p 372.50p 372.50p 2
28/11/2011 372.50p 374.38p 372.50p 372.50p 790
25/11/2011 372.50p 372.50p 371.52p 372.50p 0
24/11/2011 372.50p 372.50p 371.52p 372.50p 348
23/11/2011 378.50p 378.50p 370.51p 372.50p 3533
22/11/2011 382.50p 382.50p 378.50p 378.50p 3292
21/11/2011 385.00p 386.00p 382.50p 382.50p 5488
18/11/2011 385.00p 385.00p 383.50p 385.00p 820
17/11/2011 385.00p 385.00p 383.03p 385.00p 115
16/11/2011 385.00p 385.00p 383.50p 385.00p 300
15/11/2011 385.00p 390.00p 385.00p 385.00p 8826
14/11/2011 380.00p 390.00p 379.50p 385.00p 1779
11/11/2011 377.50p 379.50p 373.33p 379.00p 1940
10/11/2011 377.50p 380.00p 377.50p 377.50p 500
09/11/2011 357.50p 385.00p 357.50p 377.50p 12169
08/11/2011 343.50p 353.00p 343.50p 343.50p 0
07/11/2011 351.50p 353.00p 343.50p 343.50p 2760
04/11/2011 346.50p 358.00p 346.50p 351.50p 400
03/11/2011 345.00p 350.00p 343.50p 346.50p 3823
02/11/2011 335.00p 345.00p 307.50p 345.00p 8545
01/11/2011 317.50p 340.00p 315.55p 335.00p 19532
31/10/2011 289.50p 320.00p 289.50p 315.00p 23739
28/10/2011 285.00p 290.00p 280.00p 285.00p 38658
27/10/2011 286.00p 286.25p 285.00p 285.00p 2002
26/10/2011 287.50p 287.50p 280.00p 285.00p 8130
25/10/2011 287.50p 287.50p 283.87p 287.50p 0
24/10/2011 286.50p 287.50p 283.87p 287.50p 0
21/10/2011 286.50p 286.50p 283.87p 286.50p 1103
20/10/2011 285.00p 290.00p 285.00p 286.50p 9000
19/10/2011 285.00p 286.25p 283.50p 285.00p 0
18/10/2011 285.00p 286.25p 283.50p 285.00p 0
17/10/2011 283.50p 286.25p 283.50p 285.00p 1510
14/10/2011 286.00p 288.00p 283.50p 285.00p 0
13/10/2011 283.50p 288.00p 283.50p 286.00p 18250
12/10/2011 280.00p 285.92p 280.00p 283.50p 4098
11/10/2011 282.50p 282.50p 275.00p 280.00p 1950
10/10/2011 288.50p 288.50p 278.00p 282.50p 2409
07/10/2011 290.00p 290.12p 288.50p 288.50p 228
06/10/2011 285.00p 290.00p 278.00p 290.00p 5800
05/10/2011 285.00p 286.40p 280.00p 285.00p 3012

*Close Price adjusted for both dividends and splits