Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
04/10/2011 300.00p 301.97p 285.00p 285.00p 0
03/10/2011 300.00p 301.97p 300.00p 300.00p 0
30/09/2011 300.00p 301.97p 300.00p 300.00p 0
29/09/2011 300.00p 301.97p 300.00p 300.00p 2
28/09/2011 300.00p 310.00p 300.00p 300.00p 0
27/09/2011 300.00p 310.00p 300.00p 300.00p 0
26/09/2011 302.50p 310.00p 300.00p 300.00p 0
23/09/2011 302.50p 310.00p 300.00p 302.50p 0
22/09/2011 310.00p 310.00p 300.00p 302.50p 2200
21/09/2011 310.00p 310.00p 305.00p 310.00p 0
20/09/2011 310.00p 310.00p 305.00p 310.00p 2575
19/09/2011 312.50p 312.50p 305.00p 310.00p 1080
16/09/2011 312.50p 312.50p 312.50p 312.50p 0
15/09/2011 312.50p 312.50p 312.50p 312.50p 0
14/09/2011 312.50p 312.50p 300.00p 312.50p 5432
13/09/2011 312.50p 312.50p 300.00p 312.50p 5432
12/09/2011 312.50p 312.50p 300.00p 312.50p 5432
09/09/2011 316.50p 316.50p 305.00p 312.50p 1666
08/09/2011 316.50p 316.50p 313.00p 316.50p 701
07/09/2011 316.50p 317.88p 313.00p 316.50p 1430
06/09/2011 316.50p 327.50p 314.00p 316.50p 0
05/09/2011 319.00p 327.50p 314.00p 316.50p 0
02/09/2011 327.50p 327.50p 314.00p 319.00p 12189
01/09/2011 326.50p 330.00p 326.50p 327.50p 0
31/08/2011 326.50p 330.00p 326.50p 326.50p 1503
30/08/2011 331.50p 334.06p 331.50p 331.50p 285
26/08/2011 331.50p 334.06p 331.50p 331.50p 300
25/08/2011 330.00p 331.97p 330.00p 331.50p 0
24/08/2011 330.00p 331.97p 330.00p 330.00p 0
23/08/2011 330.00p 331.97p 330.00p 330.00p 0
22/08/2011 330.00p 331.97p 330.00p 330.00p 0
19/08/2011 330.00p 331.97p 330.00p 330.00p 286
18/08/2011 332.50p 337.00p 330.00p 330.00p 29357
17/08/2011 332.50p 335.45p 332.50p 332.50p 88
16/08/2011 332.50p 335.00p 332.02p 332.50p 0
15/08/2011 335.00p 335.00p 332.02p 332.50p 2100
12/08/2011 335.00p 335.00p 335.00p 335.00p 0
11/08/2011 335.00p 335.00p 335.00p 335.00p 0
10/08/2011 337.50p 338.49p 335.00p 335.00p 667
09/08/2011 337.50p 338.49p 337.50p 337.50p 0
08/08/2011 337.50p 338.49p 337.50p 337.50p 65
05/08/2011 337.50p 339.25p 335.00p 337.50p 1200
04/08/2011 342.50p 350.00p 337.00p 342.50p 0
03/08/2011 342.50p 350.00p 337.00p 342.50p 4200
02/08/2011 342.50p 342.50p 342.50p 342.50p 0
01/08/2011 342.50p 342.50p 342.50p 342.50p 0
29/07/2011 342.50p 344.00p 336.32p 342.50p 1872
28/07/2011 342.50p 344.00p 342.50p 342.50p 1100
27/07/2011 345.00p 345.00p 337.26p 342.50p 1130
26/07/2011 345.00p 349.00p 345.00p 345.00p 10200
25/07/2011 347.50p 347.50p 341.00p 345.00p 11000
22/07/2011 347.50p 353.45p 347.50p 347.50p 6243
21/07/2011 347.50p 350.45p 347.50p 347.50p 500
20/07/2011 347.50p 347.50p 347.50p 347.50p 0
19/07/2011 347.50p 347.50p 347.50p 347.50p 30000
18/07/2011 347.50p 350.45p 347.50p 347.50p 26282
15/07/2011 352.50p 352.50p 340.00p 347.50p 102243
14/07/2011 354.00p 355.58p 345.00p 352.50p 4036
13/07/2011 362.00p 362.00p 350.00p 355.50p 6126
12/07/2011 365.00p 366.38p 356.00p 363.50p 0
11/07/2011 365.00p 366.38p 356.00p 365.00p 4768
08/07/2011 362.50p 368.48p 362.50p 366.50p 2998
07/07/2011 367.50p 367.50p 365.62p 367.50p 450
06/07/2011 367.50p 368.48p 366.05p 367.50p 944
05/07/2011 367.50p 367.50p 365.00p 367.50p 6198
04/07/2011 367.50p 367.50p 366.05p 367.50p 36575
01/07/2011 365.00p 372.50p 365.00p 367.50p 0
30/06/2011 372.50p 372.50p 365.00p 367.50p 2100
29/06/2011 372.50p 373.48p 370.00p 372.50p 1838
28/06/2011 367.50p 374.75p 367.50p 372.50p 2075
27/06/2011 372.50p 372.50p 370.00p 372.50p 2500
24/06/2011 372.50p 373.48p 372.50p 372.50p 1075
23/06/2011 372.50p 373.48p 370.00p 372.50p 3075
22/06/2011 375.00p 375.00p 371.60p 372.50p 1565
21/06/2011 377.50p 377.50p 372.40p 375.00p 308
20/06/2011 385.00p 385.00p 370.00p 377.50p 13755
17/06/2011 387.50p 387.50p 383.15p 385.00p 0
16/06/2011 387.50p 387.50p 383.15p 387.50p 494
15/06/2011 390.00p 390.00p 383.15p 387.50p 1000
14/06/2011 390.00p 395.00p 390.00p 390.00p 100
13/06/2011 387.50p 390.00p 387.50p 390.00p 0
10/06/2011 387.50p 388.90p 380.00p 387.50p 0
09/06/2011 387.50p 388.90p 380.00p 387.50p 0
08/06/2011 385.00p 388.90p 380.00p 387.50p 105950
07/06/2011 385.00p 385.00p 380.52p 385.00p 0
06/06/2011 385.00p 385.00p 380.52p 385.00p 1678
03/06/2011 382.50p 388.75p 382.50p 385.00p 350
02/06/2011 382.50p 385.00p 381.70p 382.50p 0
01/06/2011 385.00p 385.00p 381.70p 382.50p 0
31/05/2011 385.00p 385.00p 381.70p 385.00p 1984
27/05/2011 382.50p 385.00p 382.50p 385.00p 0
26/05/2011 385.00p 385.00p 383.03p 385.00p 3801
25/05/2011 385.00p 385.00p 376.03p 385.00p 0
24/05/2011 380.00p 385.00p 376.03p 385.00p 1032
23/05/2011 377.50p 383.00p 377.50p 380.00p 810
20/05/2011 377.50p 380.00p 377.50p 377.50p 0
19/05/2011 375.00p 380.00p 375.00p 377.50p 4055
18/05/2011 375.00p 379.50p 371.70p 375.00p 2990
17/05/2011 377.50p 385.00p 372.55p 375.00p 1817
16/05/2011 375.00p 380.00p 372.02p 375.00p 2309
13/05/2011 372.50p 375.00p 372.50p 375.00p 0
12/05/2011 367.50p 373.75p 367.50p 372.50p 2000
11/05/2011 395.00p 395.00p 367.50p 367.50p 2231
10/05/2011 395.00p 398.00p 395.00p 395.00p 0
09/05/2011 395.00p 398.00p 395.00p 395.00p 0
06/05/2011 395.00p 398.00p 395.00p 395.00p 1270
05/05/2011 387.50p 395.00p 387.50p 395.00p 508
04/05/2011 387.50p 388.65p 387.50p 387.50p 0
03/05/2011 387.50p 388.65p 387.50p 387.50p 2550
28/04/2011 395.00p 395.00p 387.50p 387.50p 5200
27/04/2011 395.00p 405.00p 390.00p 395.00p 0
26/04/2011 405.00p 405.00p 390.00p 395.00p 6450
21/04/2011 405.00p 407.98p 395.00p 405.00p 0
20/04/2011 405.00p 407.98p 395.00p 405.00p 5038
19/04/2011 407.50p 407.50p 405.00p 405.00p 645
18/04/2011 415.00p 415.00p 405.00p 407.50p 6485
15/04/2011 415.00p 415.00p 405.00p 415.00p 5500
14/04/2011 417.50p 417.50p 410.00p 415.00p 5871
13/04/2011 415.00p 417.50p 414.00p 417.50p 9450
12/04/2011 410.00p 419.00p 410.00p 417.00p 5885
11/04/2011 412.50p 412.50p 400.00p 410.00p 0
08/04/2011 410.00p 412.50p 400.00p 412.50p 0
07/04/2011 412.50p 412.50p 400.00p 412.50p 3388
06/04/2011 415.00p 415.00p 410.00p 412.50p 0
05/04/2011 415.00p 415.00p 410.00p 415.00p 448
04/04/2011 412.50p 416.70p 412.50p 415.00p 922
01/04/2011 415.00p 415.00p 410.00p 415.00p 0
31/03/2011 415.00p 415.00p 410.00p 415.00p 1400
30/03/2011 415.00p 420.00p 410.00p 415.00p 0
29/03/2011 420.00p 420.00p 410.00p 415.00p 4351
28/03/2011 420.00p 423.50p 420.00p 420.00p 21
25/03/2011 425.00p 425.00p 415.00p 420.00p 2826
24/03/2011 425.00p 425.00p 420.00p 425.00p 916
23/03/2011 425.00p 425.00p 421.10p 425.00p 249
22/03/2011 427.50p 427.50p 421.10p 425.00p 500
21/03/2011 425.00p 430.00p 425.00p 427.50p 697
18/03/2011 425.00p 425.00p 415.00p 425.00p 0
17/03/2011 415.00p 425.00p 415.00p 425.00p 1600
16/03/2011 415.00p 415.00p 410.00p 415.00p 1000
15/03/2011 415.00p 415.00p 410.00p 415.00p 3500
14/03/2011 417.50p 417.50p 416.30p 417.50p 560
11/03/2011 417.50p 417.50p 416.30p 417.50p 1314
10/03/2011 417.50p 417.50p 416.30p 417.50p 0
09/03/2011 417.50p 417.50p 416.30p 417.50p 0
08/03/2011 417.50p 417.50p 416.30p 417.50p 2470
07/03/2011 417.50p 425.00p 417.50p 417.50p 8250
04/03/2011 417.50p 417.50p 410.00p 417.50p 45865
03/03/2011 417.50p 417.50p 416.30p 417.50p 3372
02/03/2011 417.50p 417.50p 415.00p 417.50p 0
01/03/2011 420.00p 417.50p 415.00p 417.50p 1000
28/02/2011 417.50p 425.00p 420.00p 420.00p 7494
25/02/2011 412.50p 415.00p 414.75p 415.00p 666
24/02/2011 410.00p 410.00p 409.20p 410.00p 242
23/02/2011 410.00p 410.00p 409.20p 410.00p 0
22/02/2011 410.00p 410.00p 409.20p 410.00p 4100
21/02/2011 410.00p 410.00p 409.20p 410.00p 2500
18/02/2011 410.00p 410.00p 409.20p 410.00p 4050
17/02/2011 407.50p 410.00p 406.30p 410.00p 12500
16/02/2011 407.50p 407.50p 406.30p 407.50p 2203
15/02/2011 407.50p 407.50p 406.30p 407.50p 0
14/02/2011 407.50p 407.50p 406.30p 407.50p 0
11/02/2011 406.30p 407.50p 406.30p 407.50p 8000
10/02/2011 405.00p 405.00p 400.00p 400.00p 8300
09/02/2011 401.30p 402.50p 401.30p 402.50p 2418
08/02/2011 402.50p 402.50p 398.03p 402.50p 0
07/02/2011 398.03p 402.50p 398.03p 402.50p 1000
04/02/2011 405.00p 410.00p 402.50p 402.50p 0
03/02/2011 405.00p 410.00p 403.03p 405.00p 0
02/02/2011 403.03p 410.00p 403.03p 405.00p 10301
01/02/2011 405.00p 405.00p 405.00p 405.00p 0
31/01/2011 410.00p 410.00p 405.00p 405.00p 4470
28/01/2011 412.50p 412.50p 408.00p 410.00p 7000
27/01/2011 412.50p 412.50p 412.50p 412.50p 0
26/01/2011 412.50p 412.50p 409.54p 412.50p 462
25/01/2011 415.00p 415.00p 412.50p 412.50p 0
24/01/2011 405.00p 415.00p 405.00p 415.00p 1000
21/01/2011 405.00p 405.00p 405.00p 405.00p 0
20/01/2011 405.00p 410.00p 405.00p 405.00p 596
19/01/2011 405.00p 405.00p 400.00p 405.00p 2576
18/01/2011 402.50p 405.00p 402.50p 405.00p 2606
17/01/2011 399.55p 402.50p 398.03p 402.50p 2000
14/01/2011 409.54p 409.54p 401.64p 402.50p 5000
13/01/2011 422.74p 422.74p 410.00p 410.00p 0
12/01/2011 422.74p 422.74p 412.00p 417.50p 3232
11/01/2011 410.02p 417.50p 410.02p 417.50p 1050
10/01/2011 417.50p 417.50p 417.50p 417.50p 0
07/01/2011 417.50p 417.50p 412.00p 417.50p 3670
06/01/2011 410.50p 417.50p 410.50p 417.50p 0
05/01/2011 413.00p 413.00p 407.54p 410.50p 3352
04/01/2011 413.00p 413.50p 413.00p 413.00p 0
31/12/2010 413.00p 413.00p 413.00p 413.00p 0
30/12/2010 405.00p 413.00p 405.00p 413.00p 545
29/12/2010 407.50p 407.50p 405.00p 405.00p 0
24/12/2010 405.00p 405.00p 405.00p 405.00p 0
23/12/2010 402.50p 402.50p 402.50p 402.50p 3120

*Close Price adjusted for both dividends and splits