Arbuthnot Banking Group (ARBB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
05/11/2018 1,346.00p 1,394.84p 1,346.00p 1,360.00p 628
02/11/2018 1,385.20p 1,390.00p 1,346.00p 1,360.00p 185
01/11/2018 1,388.00p 1,390.00p 1,345.55p 1,360.00p 1652
31/10/2018 1,342.55p 1,395.00p 1,342.55p 1,365.00p 2129
30/10/2018 1,390.00p 1,390.00p 1,341.15p 1,360.00p 1252
29/10/2018 1,378.80p 1,390.00p 1,335.55p 1,360.00p 565
26/10/2018 1,325.00p 1,390.00p 1,325.00p 1,355.00p 2125
25/10/2018 1,350.00p 1,370.00p 1,335.00p 1,370.00p 4765
24/10/2018 1,325.00p 1,384.40p 1,325.00p 1,355.00p 4597
23/10/2018 1,323.00p 1,370.00p 1,323.00p 1,360.00p 578
22/10/2018 1,330.00p 1,378.80p 1,320.00p 1,350.00p 60234
19/10/2018 1,335.00p 1,370.00p 1,335.00p 1,365.00p 952
18/10/2018 1,341.50p 1,380.00p 1,330.70p 1,365.00p 148
17/10/2018 1,350.00p 1,400.00p 1,340.00p 1,370.00p 1416
16/10/2018 1,343.00p 1,395.20p 1,343.00p 1,375.00p 593
15/10/2018 1,392.00p 1,397.00p 1,340.60p 1,370.00p 715
12/10/2018 1,378.00p 1,395.20p 1,340.00p 1,375.00p 1351
11/10/2018 1,350.00p 1,394.40p 1,322.55p 1,370.00p 5313
10/10/2018 1,350.00p 1,396.00p 1,350.00p 1,370.00p 8780
09/10/2018 1,350.55p 1,390.00p 1,350.55p 1,385.00p 2279
08/10/2018 1,350.00p 1,395.00p 1,350.00p 1,380.00p 1702
05/10/2018 1,370.00p 1,380.00p 1,350.00p 1,370.00p 2269
04/10/2018 1,350.00p 1,365.00p 1,330.60p 1,350.00p 1560
03/10/2018 1,340.00p 1,346.80p 1,291.00p 1,335.00p 21454
02/10/2018 1,400.00p 1,400.00p 1,350.00p 1,370.00p 2392
01/10/2018 1,450.00p 1,485.00p 1,400.00p 1,400.00p 3271
28/09/2018 1,470.00p 1,515.00p 1,440.50p 1,445.00p 2962
27/09/2018 1,477.00p 1,530.00p 1,477.00p 1,500.00p 47
26/09/2018 1,519.00p 1,519.00p 1,495.00p 1,495.00p 14
25/09/2018 1,477.00p 1,495.00p 1,477.00p 1,495.00p 58
24/09/2018 1,480.00p 1,545.00p 1,470.00p 1,500.00p 1322
21/09/2018 1,485.00p 1,505.00p 1,480.00p 1,505.00p 2039
20/09/2018 1,544.40p 1,566.50p 1,507.00p 1,535.00p 1396
19/09/2018 1,530.00p 1,550.00p 1,525.00p 1,525.00p 572
18/09/2018 1,480.00p 1,530.00p 1,480.00p 1,510.00p 719
17/09/2018 1,558.00p 1,558.00p 1,500.00p 1,530.00p 1103
14/09/2018 1,550.00p 1,558.00p 1,520.60p 1,545.00p 1248
13/09/2018 1,527.00p 1,535.00p 1,527.00p 1,535.00p 66
12/09/2018 1,550.00p 1,550.00p 1,535.00p 1,535.00p 926
11/09/2018 1,497.00p 1,545.00p 1,497.00p 1,525.00p 644
10/09/2018 1,545.00p 1,545.00p 1,488.00p 1,515.00p 221
07/09/2018 1,535.00p 1,545.00p 1,478.50p 1,505.00p 1943
06/09/2018 1,535.00p 1,535.00p 1,487.00p 1,515.00p 347
05/09/2018 1,550.00p 1,550.00p 1,515.00p 1,515.00p 132
04/09/2018 1,486.00p 1,535.00p 1,486.00p 1,510.00p 592
03/09/2018 1,525.00p 1,525.00p 1,487.00p 1,505.00p 9
31/08/2018 1,525.00p 1,525.00p 1,477.00p 1,505.00p 259
30/08/2018 1,530.00p 1,530.00p 1,470.00p 1,505.00p 758
29/08/2018 1,490.00p 1,540.00p 1,490.00p 1,530.00p 226
28/08/2018 1,530.00p 1,535.00p 1,500.00p 1,520.00p 495
24/08/2018 1,535.00p 1,535.00p 1,497.00p 1,510.00p 22
23/08/2018 1,497.00p 1,540.00p 1,497.00p 1,520.00p 1074
22/08/2018 1,500.00p 1,537.50p 1,485.00p 1,515.00p 4928
21/08/2018 1,462.00p 1,480.00p 1,462.00p 1,480.00p 305
20/08/2018 1,469.85p 1,490.00p 1,455.00p 1,480.00p 1764
17/08/2018 1,450.00p 1,472.92p 1,440.00p 1,460.00p 3689
16/08/2018 1,460.00p 1,470.00p 1,450.00p 1,465.00p 2203
15/08/2018 1,500.00p 1,500.00p 1,455.00p 1,485.00p 5277
14/08/2018 1,520.00p 1,540.00p 1,503.00p 1,525.00p 2113
13/08/2018 1,521.50p 1,537.00p 1,521.50p 1,530.00p 516
10/08/2018 1,511.50p 1,540.00p 1,510.00p 1,530.00p 1966
09/08/2018 1,511.50p 1,540.00p 1,511.50p 1,530.00p 82
08/08/2018 1,530.00p 1,560.00p 1,530.00p 1,530.00p 1107
07/08/2018 1,532.00p 1,550.00p 1,532.00p 1,550.00p 715
06/08/2018 1,550.00p 1,570.00p 1,530.00p 1,550.00p 1127
03/08/2018 1,570.00p 1,581.00p 1,561.00p 1,570.00p 565
02/08/2018 1,590.00p 1,590.00p 1,573.00p 1,580.00p 1444
01/08/2018 1,573.00p 1,600.00p 1,573.00p 1,585.00p 273
31/07/2018 1,620.00p 1,620.00p 1,573.00p 1,595.00p 93
30/07/2018 1,615.00p 1,615.00p 1,572.50p 1,590.00p 1136
27/07/2018 1,620.00p 1,620.00p 1,582.00p 1,605.00p 331
26/07/2018 1,620.00p 1,620.00p 1,588.00p 1,595.00p 562
25/07/2018 1,611.00p 1,635.00p 1,591.00p 1,605.00p 1920
24/07/2018 1,611.00p 1,640.00p 1,611.00p 1,615.00p 1014
23/07/2018 1,610.00p 1,635.00p 1,610.00p 1,615.00p 137
20/07/2018 1,639.50p 1,640.00p 1,610.00p 1,615.00p 2526
19/07/2018 1,639.50p 1,639.50p 1,605.00p 1,615.00p 14
18/07/2018 1,640.00p 1,640.00p 1,605.00p 1,615.00p 4264
17/07/2018 1,650.00p 1,650.00p 1,600.00p 1,650.00p 5708
16/07/2018 1,590.00p 1,640.00p 1,590.00p 1,610.00p 3106
13/07/2018 1,640.00p 1,640.00p 1,580.00p 1,610.00p 743
12/07/2018 1,637.00p 1,637.00p 1,590.00p 1,610.00p 1025
11/07/2018 1,582.00p 1,620.00p 1,582.00p 1,600.00p 2038
10/07/2018 1,581.00p 1,600.00p 1,580.00p 1,600.00p 526
09/07/2018 1,601.00p 1,637.00p 1,591.00p 1,610.00p 1156
06/07/2018 1,601.00p 1,637.00p 1,601.00p 1,610.00p 1723
05/07/2018 1,640.00p 1,640.00p 1,610.00p 1,610.00p 416
04/07/2018 1,601.00p 1,613.00p 1,601.00p 1,610.00p 452
03/07/2018 1,601.00p 1,610.00p 1,601.00p 1,610.00p 345
02/07/2018 1,613.00p 1,613.00p 1,601.00p 1,610.00p 270
29/06/2018 1,601.00p 1,601.00p 1,600.00p 1,600.00p 69
28/06/2018 1,650.00p 1,650.00p 1,570.00p 1,595.00p 1274
27/06/2018 1,561.00p 1,614.00p 1,561.00p 1,600.00p 892
26/06/2018 1,629.30p 1,629.30p 1,570.00p 1,595.00p 328
25/06/2018 1,650.00p 1,650.00p 1,567.50p 1,605.00p 1225
22/06/2018 1,571.00p 1,605.00p 1,571.00p 1,605.00p 351
21/06/2018 1,571.00p 1,605.00p 1,571.00p 1,605.00p 271
20/06/2018 1,636.50p 1,636.50p 1,600.00p 1,605.00p 51
19/06/2018 1,590.00p 1,605.00p 1,590.00p 1,605.00p 2786
18/06/2018 1,560.00p 1,640.00p 1,560.00p 1,605.00p 325
15/06/2018 1,570.00p 1,605.00p 1,570.00p 1,605.00p 1193
14/06/2018 1,572.00p 1,605.00p 1,570.00p 1,605.00p 834
13/06/2018 1,600.00p 1,640.00p 1,552.50p 1,605.00p 3645
12/06/2018 1,550.00p 1,600.00p 1,550.00p 1,570.00p 690
11/06/2018 1,535.00p 1,600.00p 1,535.00p 1,565.00p 3091
08/06/2018 1,595.50p 1,595.50p 1,510.00p 1,555.00p 65
07/06/2018 1,535.00p 1,580.00p 1,535.00p 1,545.00p 3224
06/06/2018 1,580.00p 1,580.00p 1,535.00p 1,545.00p 105
05/06/2018 1,550.00p 1,580.00p 1,530.00p 1,545.00p 2967
04/06/2018 1,520.00p 1,547.50p 1,520.00p 1,525.00p 735
01/06/2018 1,508.00p 1,542.00p 1,500.00p 1,525.00p 1964
31/05/2018 1,507.00p 1,542.00p 1,507.00p 1,525.00p 286
30/05/2018 1,545.00p 1,545.00p 1,480.00p 1,525.00p 2793
29/05/2018 1,546.50p 1,546.50p 1,515.00p 1,515.00p 263
25/05/2018 1,500.00p 1,547.50p 1,500.00p 1,525.00p 1231
24/05/2018 1,540.00p 1,540.00p 1,510.00p 1,525.00p 1088
23/05/2018 1,556.50p 1,556.50p 1,510.00p 1,525.00p 1129
22/05/2018 1,555.00p 1,555.00p 1,505.00p 1,525.00p 1575
21/05/2018 1,556.00p 1,556.00p 1,480.00p 1,520.00p 2359
18/05/2018 1,540.00p 1,560.00p 1,490.00p 1,530.00p 2016
17/05/2018 1,480.00p 1,515.00p 1,480.00p 1,490.00p 633
16/05/2018 1,480.00p 1,570.00p 1,480.00p 1,480.00p 588
15/05/2018 1,515.00p 1,560.00p 1,510.00p 1,535.00p 1229
14/05/2018 1,520.00p 1,567.00p 1,515.00p 1,535.00p 2254
11/05/2018 1,490.00p 1,550.00p 1,490.00p 1,520.00p 1229
10/05/2018 1,510.00p 1,520.00p 1,510.00p 1,510.00p 427
09/05/2018 1,520.00p 1,520.00p 1,488.00p 1,490.00p 1410
08/05/2018 1,530.00p 1,530.00p 1,495.00p 1,495.00p 1255
04/05/2018 1,485.00p 1,530.00p 1,485.00p 1,500.00p 1242
03/05/2018 1,485.00p 1,520.00p 1,485.00p 1,510.00p 667
02/05/2018 1,450.00p 1,520.00p 1,450.00p 1,515.00p 3544
01/05/2018 1,510.00p 1,510.00p 1,456.55p 1,485.00p 5434
30/04/2018 1,430.00p 1,510.00p 1,430.00p 1,470.00p 570
27/04/2018 1,500.00p 1,510.00p 1,430.00p 1,470.00p 351
26/04/2018 1,470.00p 1,500.00p 1,440.00p 1,470.00p 875
25/04/2018 1,440.00p 1,520.00p 1,440.00p 1,480.00p 198
24/04/2018 1,515.00p 1,515.00p 1,455.00p 1,480.00p 1775
23/04/2018 1,458.40p 1,520.00p 1,458.40p 1,480.00p 1195
20/04/2018 1,465.00p 1,510.00p 1,457.00p 1,485.00p 502
19/04/2018 1,525.00p 1,530.00p 1,475.00p 1,490.00p 1056
18/04/2018 1,460.00p 1,500.00p 1,417.00p 1,490.00p 2578
17/04/2018 1,500.00p 1,500.00p 1,400.00p 1,420.00p 3850
16/04/2018 1,488.00p 1,500.00p 1,462.00p 1,475.00p 3246
13/04/2018 1,505.00p 1,505.00p 1,462.00p 1,475.00p 2756
12/04/2018 1,490.00p 1,505.00p 1,475.00p 1,480.00p 5170
11/04/2018 1,500.00p 1,525.00p 1,497.50p 1,525.00p 3045
10/04/2018 1,440.00p 1,520.00p 1,440.00p 1,480.00p 7426
09/04/2018 1,440.00p 1,450.00p 1,410.00p 1,420.00p 2769
06/04/2018 1,430.00p 1,440.00p 1,420.00p 1,420.00p 2318
05/04/2018 1,400.00p 1,420.00p 1,360.00p 1,420.00p 5933
04/04/2018 1,390.00p 1,400.00p 1,353.00p 1,370.00p 4279
03/04/2018 1,320.00p 1,390.00p 1,320.00p 1,355.00p 4014
29/03/2018 1,366.50p 1,390.00p 1,330.15p 1,350.00p 2186
28/03/2018 1,360.00p 1,370.00p 1,304.37p 1,335.00p 4289
27/03/2018 1,357.00p 1,357.00p 1,325.00p 1,330.00p 456
26/03/2018 1,357.00p 1,357.00p 1,321.00p 1,330.00p 1217
23/03/2018 1,330.00p 1,360.00p 1,300.00p 1,330.00p 1919
22/03/2018 1,350.00p 1,413.00p 1,330.00p 1,365.00p 4271
21/03/2018 1,418.00p 1,418.00p 1,366.00p 1,380.00p 810
20/03/2018 1,410.00p 1,420.00p 1,360.50p 1,380.00p 461
19/03/2018 1,360.00p 1,390.52p 1,322.00p 1,365.00p 4411
16/03/2018 1,345.00p 1,354.00p 1,298.00p 1,330.00p 2154
15/03/2018 1,295.00p 1,345.00p 1,295.00p 1,320.00p 3935
14/03/2018 1,325.00p 1,350.00p 1,290.50p 1,315.00p 17333
13/03/2018 1,300.00p 1,328.64p 1,280.00p 1,305.00p 1311
12/03/2018 1,300.00p 1,300.00p 1,271.80p 1,285.00p 3939
09/03/2018 1,300.00p 1,300.00p 1,285.00p 1,285.00p 54
08/03/2018 1,298.00p 1,298.00p 1,285.00p 1,285.00p 1826
07/03/2018 1,290.00p 1,320.00p 1,260.00p 1,280.00p 8489
06/03/2018 1,296.50p 1,305.00p 1,287.50p 1,305.00p 494
05/03/2018 1,296.00p 1,330.00p 1,296.00p 1,305.00p 1949
02/03/2018 1,327.00p 1,327.00p 1,280.00p 1,305.00p 1158
01/03/2018 1,296.00p 1,305.00p 1,294.00p 1,305.00p 1561
28/02/2018 1,293.50p 1,327.50p 1,293.50p 1,305.00p 543
27/02/2018 1,293.50p 1,327.50p 1,293.50p 1,305.00p 856
26/02/2018 1,293.50p 1,320.00p 1,293.50p 1,305.00p 1140
23/02/2018 1,293.50p 1,330.00p 1,293.50p 1,305.00p 346
22/02/2018 1,292.00p 1,320.00p 1,292.00p 1,300.00p 1555
21/02/2018 1,280.00p 1,305.00p 1,280.00p 1,305.00p 301
20/02/2018 1,320.00p 1,320.00p 1,292.50p 1,305.00p 1391
19/02/2018 1,318.00p 1,318.00p 1,305.00p 1,305.00p 1126
16/02/2018 1,291.00p 1,320.00p 1,290.55p 1,305.00p 1052
15/02/2018 1,325.00p 1,330.00p 1,305.00p 1,305.00p 278
14/02/2018 1,308.00p 1,295.00p 1,295.00p 1,295.00p 0
13/02/2018 1,308.00p 1,330.00p 1,290.00p 1,295.00p 2453
12/02/2018 1,285.00p 1,310.00p 1,285.00p 1,295.00p 1751
09/02/2018 1,285.00p 1,308.00p 1,270.00p 1,285.00p 203
08/02/2018 1,285.00p 1,308.00p 1,285.00p 1,285.00p 752
07/02/2018 1,280.67p 1,308.00p 1,280.67p 1,285.00p 102565
06/02/2018 1,290.00p 1,309.36p 1,285.00p 1,300.00p 97344
05/02/2018 1,330.00p 1,337.72p 1,302.00p 1,320.00p 4083
02/02/2018 1,350.00p 1,353.50p 1,335.00p 1,345.00p 1581
01/02/2018 1,395.00p 1,395.00p 1,362.50p 1,385.00p 425
31/01/2018 1,350.00p 1,420.00p 1,350.00p 1,385.00p 2258
30/01/2018 1,355.00p 1,400.00p 1,353.50p 1,375.00p 1077
29/01/2018 1,403.00p 1,403.00p 1,368.00p 1,385.00p 921
26/01/2018 1,403.00p 1,403.00p 1,368.00p 1,385.00p 567
25/01/2018 1,404.00p 1,404.00p 1,385.00p 1,385.00p 725
24/01/2018 1,405.00p 1,405.00p 1,365.00p 1,380.00p 1765
23/01/2018 1,396.00p 1,396.00p 1,385.00p 1,385.00p 52

*Close Price adjusted for both dividends and splits