Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/09/2010 405.00p 405.00p 405.00p 405.00p 0
07/09/2010 397.50p 409.59p 397.50p 405.00p 608
06/09/2010 397.50p 404.00p 397.50p 397.50p 2465
03/09/2010 397.50p 397.50p 394.80p 397.50p 40000
02/09/2010 397.50p 397.50p 390.00p 397.50p 696
01/09/2010 412.50p 412.50p 380.00p 397.50p 11795
31/08/2010 412.50p 412.50p 412.50p 412.50p 0
27/08/2010 412.50p 412.50p 412.50p 412.50p 0
26/08/2010 422.50p 422.50p 412.50p 412.50p 5000
25/08/2010 422.50p 422.50p 422.50p 422.50p 0
24/08/2010 422.50p 422.50p 422.50p 422.50p 0
23/08/2010 422.50p 422.50p 420.00p 422.50p 2100
20/08/2010 422.50p 422.50p 422.50p 422.50p 0
19/08/2010 419.00p 422.50p 419.00p 422.50p 2400
18/08/2010 419.00p 419.00p 419.00p 419.00p 0
17/08/2010 419.00p 419.00p 419.00p 419.00p 0
16/08/2010 421.00p 421.00p 419.00p 419.00p 0
13/08/2010 430.00p 430.00p 418.00p 421.00p 1549
12/08/2010 430.00p 430.00p 430.00p 430.00p 0
11/08/2010 430.00p 430.00p 425.00p 430.00p 5000
10/08/2010 439.00p 439.00p 432.00p 435.00p 5000
09/08/2010 435.00p 445.00p 435.00p 439.00p 6500
06/08/2010 430.50p 443.89p 430.50p 435.00p 1630
05/08/2010 425.00p 440.00p 425.00p 430.50p 10505
04/08/2010 420.00p 427.00p 420.00p 425.00p 2000
03/08/2010 412.50p 420.00p 400.00p 415.00p 15008
02/08/2010 412.50p 412.50p 412.50p 412.50p 0
30/07/2010 412.50p 412.50p 412.50p 412.50p 200000
29/07/2010 412.50p 412.50p 412.50p 412.50p 0
28/07/2010 412.50p 412.50p 412.50p 412.50p 0
27/07/2010 412.50p 412.50p 412.50p 412.50p 0
26/07/2010 412.50p 412.50p 412.50p 412.50p 0
23/07/2010 412.50p 412.50p 412.50p 412.50p 0
22/07/2010 412.50p 412.50p 412.50p 412.50p 0
21/07/2010 415.00p 415.00p 412.50p 412.50p 0
20/07/2010 408.00p 415.00p 408.00p 415.00p 12625
19/07/2010 407.50p 410.00p 406.00p 408.00p 21346
16/07/2010 407.50p 407.50p 407.50p 407.50p 0
15/07/2010 407.50p 407.50p 405.00p 407.50p 1115
14/07/2010 407.50p 407.50p 407.50p 407.50p 0
13/07/2010 407.50p 407.50p 405.00p 407.50p 3099
12/07/2010 407.50p 407.50p 407.50p 407.50p 0
09/07/2010 400.00p 407.50p 400.00p 407.50p 0
08/07/2010 400.00p 407.50p 400.00p 407.50p 0
07/07/2010 409.00p 409.00p 407.50p 407.50p 0
06/07/2010 407.50p 410.00p 407.50p 409.00p 0
05/07/2010 405.00p 410.00p 400.00p 405.00p 70
02/07/2010 400.00p 405.00p 400.00p 405.00p 1775
01/07/2010 405.00p 405.00p 405.00p 405.00p 0
30/06/2010 405.00p 407.50p 405.00p 405.00p 0
29/06/2010 405.00p 405.00p 405.00p 405.00p 0
28/06/2010 405.00p 405.00p 405.00p 405.00p 0
25/06/2010 402.00p 409.00p 402.00p 405.00p 6000
24/06/2010 402.00p 402.00p 402.00p 402.00p 0
23/06/2010 402.00p 402.00p 402.00p 402.00p 0
22/06/2010 402.00p 402.00p 394.00p 402.00p 1050
21/06/2010 390.00p 402.00p 389.00p 402.00p 14200
18/06/2010 386.00p 387.00p 386.00p 387.00p 0
17/06/2010 397.50p 397.50p 385.00p 386.00p 5300
16/06/2010 405.00p 405.00p 397.50p 397.50p 0
15/06/2010 400.00p 405.00p 400.00p 405.00p 2000
14/06/2010 405.00p 405.00p 400.00p 405.00p 300
11/06/2010 405.00p 405.00p 405.00p 405.00p 0
10/06/2010 405.00p 405.00p 400.00p 405.00p 5000
09/06/2010 402.50p 405.00p 402.50p 405.00p 2500
08/06/2010 402.50p 402.50p 402.50p 402.50p 0
07/06/2010 402.50p 402.50p 395.00p 402.50p 260
04/06/2010 400.00p 405.00p 400.00p 402.50p 10000
03/06/2010 402.50p 402.50p 395.00p 402.50p 650
02/06/2010 402.50p 402.50p 402.50p 402.50p 0
01/06/2010 402.50p 402.50p 402.50p 402.50p 0
28/05/2010 402.50p 402.50p 402.50p 402.50p 0
27/05/2010 397.50p 402.50p 397.50p 402.50p 0
26/05/2010 397.50p 397.50p 397.50p 397.50p 0
25/05/2010 405.00p 405.00p 394.00p 397.50p 1165
24/05/2010 407.50p 407.50p 407.50p 407.50p 0
21/05/2010 407.50p 407.50p 400.00p 407.50p 897
20/05/2010 407.50p 407.50p 407.50p 407.50p 0
19/05/2010 407.50p 407.50p 407.50p 407.50p 0
18/05/2010 407.50p 407.50p 400.00p 407.50p 1000
17/05/2010 405.00p 413.34p 405.00p 407.50p 1658
14/05/2010 405.00p 405.00p 405.00p 405.00p 0
13/05/2010 405.00p 412.93p 405.00p 405.00p 24
12/05/2010 402.50p 402.50p 402.50p 402.50p 0
11/05/2010 402.50p 402.50p 402.50p 402.50p 0
10/05/2010 410.00p 410.00p 405.00p 405.00p 0
07/05/2010 400.00p 402.50p 400.00p 402.50p 0
06/05/2010 412.50p 412.50p 405.00p 412.50p 1800
05/05/2010 412.50p 417.90p 412.50p 412.50p 541
04/05/2010 412.50p 418.00p 400.00p 412.50p 7803
30/04/2010 412.50p 412.50p 405.00p 412.50p 2370
29/04/2010 412.50p 412.50p 405.00p 412.50p 2331
28/04/2010 415.00p 415.00p 412.50p 412.50p 0
27/04/2010 415.00p 415.00p 415.00p 415.00p 0
26/04/2010 415.00p 422.00p 415.00p 415.00p 1100
23/04/2010 415.00p 415.00p 400.00p 415.00p 10905
22/04/2010 420.00p 425.00p 411.03p 415.00p 928
21/04/2010 420.00p 420.00p 410.00p 420.00p 651
20/04/2010 420.00p 420.00p 420.00p 420.00p 0
19/04/2010 432.50p 432.50p 420.00p 420.00p 2131
16/04/2010 435.00p 435.00p 432.50p 432.50p 0
15/04/2010 435.00p 435.00p 435.00p 435.00p 0
14/04/2010 436.00p 440.00p 425.00p 435.00p 7000
13/04/2010 430.00p 455.00p 430.00p 445.00p 3544
12/04/2010 430.00p 438.00p 420.00p 430.00p 1850
09/04/2010 422.50p 430.00p 410.00p 425.00p 5645
08/04/2010 430.00p 430.00p 422.50p 422.50p 2542
07/04/2010 425.00p 440.00p 423.00p 430.00p 5324
06/04/2010 425.00p 425.00p 421.25p 425.00p 2000
01/04/2010 425.00p 425.00p 425.00p 425.00p 0
31/03/2010 415.00p 430.00p 415.00p 425.00p 7500
30/03/2010 415.00p 415.00p 415.00p 415.00p 0
29/03/2010 415.00p 420.00p 415.00p 415.00p 1178
26/03/2010 415.00p 415.00p 412.00p 415.00p 1175
25/03/2010 415.00p 420.00p 412.00p 415.00p 7713
24/03/2010 415.00p 418.20p 415.00p 415.00p 3303
23/03/2010 405.00p 415.00p 405.00p 415.00p 2657
22/03/2010 400.00p 405.00p 385.00p 405.00p 10600
19/03/2010 400.00p 400.00p 397.80p 400.00p 400
18/03/2010 400.00p 400.00p 397.80p 400.00p 500
17/03/2010 400.00p 400.00p 400.00p 400.00p 0
16/03/2010 400.00p 400.00p 400.00p 400.00p 0
15/03/2010 400.00p 400.00p 400.00p 400.00p 0
12/03/2010 400.00p 400.00p 391.00p 400.00p 665
11/03/2010 390.00p 400.00p 390.00p 400.00p 13600
10/03/2010 390.00p 390.00p 390.00p 390.00p 0
09/03/2010 390.00p 390.00p 390.00p 390.00p 0
08/03/2010 390.00p 390.00p 390.00p 390.00p 0
05/03/2010 390.00p 390.00p 381.00p 390.00p 1000
04/03/2010 390.00p 390.00p 390.00p 390.00p 0
03/03/2010 390.00p 390.00p 390.00p 390.00p 0
02/03/2010 390.00p 390.00p 390.00p 390.00p 0
01/03/2010 387.50p 390.00p 387.50p 390.00p 0
26/02/2010 387.50p 387.50p 387.50p 387.50p 0
25/02/2010 390.00p 390.00p 380.00p 387.50p 2140
24/02/2010 392.50p 392.50p 382.85p 390.00p 5711
23/02/2010 390.00p 392.50p 390.00p 392.50p 0
22/02/2010 390.00p 390.00p 390.00p 390.00p 0
19/02/2010 390.00p 390.00p 382.85p 390.00p 180
18/02/2010 390.00p 390.00p 390.00p 390.00p 0
17/02/2010 390.00p 390.00p 390.00p 390.00p 0
16/02/2010 395.00p 395.00p 390.00p 390.00p 5000
15/02/2010 395.00p 395.00p 395.00p 395.00p 0
12/02/2010 400.00p 400.00p 395.00p 395.00p 0
11/02/2010 392.50p 400.00p 390.00p 400.00p 6000
10/02/2010 392.50p 392.50p 392.50p 392.50p 0
09/02/2010 390.00p 395.00p 387.50p 392.50p 1000
08/02/2010 390.00p 390.00p 390.00p 390.00p 0
05/02/2010 390.00p 390.00p 380.00p 390.00p 3461
04/02/2010 390.00p 390.00p 390.00p 390.00p 0
03/02/2010 387.50p 400.00p 387.50p 390.00p 2580
02/02/2010 387.50p 387.50p 375.00p 387.50p 500
01/02/2010 387.50p 387.50p 387.50p 387.50p 0
29/01/2010 387.50p 387.50p 387.50p 387.50p 0
28/01/2010 385.00p 387.50p 385.00p 387.50p 0
27/01/2010 385.00p 385.00p 385.00p 385.00p 0
26/01/2010 390.00p 390.00p 380.19p 390.00p 1500
25/01/2010 390.00p 390.00p 390.00p 390.00p 10000
22/01/2010 390.00p 390.00p 390.00p 390.00p 0
21/01/2010 390.00p 390.00p 390.00p 390.00p 0
20/01/2010 390.00p 390.00p 390.00p 390.00p 5000
19/01/2010 395.00p 395.00p 380.00p 390.00p 4100
18/01/2010 395.00p 395.00p 395.00p 395.00p 0
15/01/2010 395.00p 395.00p 395.00p 395.00p 0
14/01/2010 395.00p 395.00p 380.19p 395.00p 217
13/01/2010 395.00p 395.00p 395.00p 395.00p 0
12/01/2010 395.00p 395.00p 380.00p 395.00p 6000
11/01/2010 395.00p 395.00p 380.00p 395.00p 450
08/01/2010 395.00p 410.00p 383.00p 395.00p 3845
07/01/2010 392.50p 405.00p 385.00p 395.00p 44900
06/01/2010 380.00p 380.00p 370.00p 380.00p 1153
05/01/2010 380.00p 380.00p 380.00p 380.00p 0
04/01/2010 380.00p 380.00p 370.00p 380.00p 3291
31/12/2009 380.00p 380.00p 370.00p 380.00p 543
30/12/2009 380.00p 388.05p 380.00p 380.00p 257
29/12/2009 380.00p 380.00p 370.00p 380.00p 823
24/12/2009 375.00p 380.00p 375.00p 380.00p 0
23/12/2009 380.00p 385.00p 380.00p 380.00p 0
22/12/2009 380.00p 380.00p 370.00p 380.00p 1575
21/12/2009 380.00p 385.00p 370.00p 380.00p 2500
18/12/2009 380.00p 380.00p 380.00p 380.00p 0
17/12/2009 380.00p 380.00p 380.00p 380.00p 0
16/12/2009 375.00p 380.00p 375.00p 380.00p 0
15/12/2009 380.00p 380.00p 380.00p 380.00p 4500
14/12/2009 380.00p 380.00p 370.00p 380.00p 5300
11/12/2009 380.00p 380.00p 380.00p 380.00p 0
10/12/2009 380.00p 380.00p 370.00p 380.00p 2593
09/12/2009 380.00p 380.00p 370.00p 380.00p 1713
08/12/2009 380.00p 380.00p 380.00p 380.00p 0
07/12/2009 380.00p 390.00p 380.00p 380.00p 143
04/12/2009 380.00p 380.00p 380.00p 380.00p 0
03/12/2009 380.00p 380.00p 360.00p 380.00p 1290
02/12/2009 380.00p 385.00p 380.00p 380.00p 0
01/12/2009 380.00p 380.00p 365.00p 380.00p 1300
30/11/2009 380.00p 380.00p 380.00p 380.00p 0
27/11/2009 380.00p 380.00p 380.00p 380.00p 0
26/11/2009 380.00p 385.00p 380.00p 380.00p 0
25/11/2009 380.00p 380.00p 370.00p 380.00p 833
24/11/2009 380.00p 380.00p 370.00p 380.00p 1756
23/11/2009 380.00p 380.00p 380.00p 380.00p 0

*Close Price adjusted for both dividends and splits