Arrow Global Group (ARW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arrow Global Group

Date Open High Low Close* Volume
24/06/2015 257.50p 257.75p 255.00p 255.50p 22782
23/06/2015 256.00p 263.00p 255.50p 258.25p 159101
22/06/2015 255.00p 257.00p 248.00p 256.25p 241507
19/06/2015 250.00p 254.50p 244.73p 250.25p 503021
18/06/2015 252.00p 253.50p 246.00p 251.00p 453876
17/06/2015 257.00p 257.00p 252.00p 254.00p 132306
16/06/2015 258.00p 258.00p 253.50p 255.50p 99290
15/06/2015 260.00p 260.00p 257.50p 258.00p 159536
12/06/2015 265.00p 265.00p 259.75p 259.75p 605984
11/06/2015 258.75p 262.75p 258.75p 262.75p 98496
10/06/2015 265.00p 265.00p 262.50p 262.75p 619627
09/06/2015 267.00p 267.00p 262.44p 263.50p 39923
08/06/2015 265.00p 269.00p 261.25p 267.00p 121676
05/06/2015 270.00p 271.75p 268.50p 269.25p 81603
04/06/2015 270.25p 274.25p 270.25p 274.25p 718976
03/06/2015 265.00p 271.00p 263.25p 270.25p 169018
02/06/2015 273.00p 279.08p 267.25p 270.50p 313515
01/06/2015 272.00p 281.00p 270.75p 278.25p 488391
29/05/2015 267.00p 273.75p 267.00p 271.50p 740229
28/05/2015 267.00p 269.00p 265.50p 266.75p 230138
27/05/2015 263.00p 267.75p 263.00p 267.00p 215311
26/05/2015 262.00p 264.75p 260.50p 264.50p 194321
22/05/2015 257.00p 262.00p 257.00p 260.75p 252267
21/05/2015 253.00p 261.00p 253.00p 258.75p 105217
20/05/2015 255.00p 258.00p 253.50p 258.00p 69882
19/05/2015 250.00p 255.00p 250.00p 255.00p 413608
18/05/2015 252.50p 259.25p 251.75p 254.00p 336784
15/05/2015 252.00p 256.00p 252.00p 254.00p 74926
14/05/2015 256.00p 256.00p 252.25p 254.00p 119683
13/05/2015 252.00p 255.00p 252.00p 253.00p 73768
12/05/2015 253.75p 256.50p 253.00p 254.00p 84855
11/05/2015 259.00p 259.94p 254.00p 254.00p 74828
08/05/2015 257.00p 261.75p 254.25p 258.00p 186145
07/05/2015 252.00p 257.75p 252.00p 256.00p 164660
06/05/2015 250.00p 257.00p 250.00p 256.25p 103829
05/05/2015 252.00p 255.00p 250.25p 253.75p 213245
01/05/2015 260.00p 260.00p 253.50p 254.50p 50727
30/04/2015 252.00p 259.75p 252.00p 259.50p 297096
29/04/2015 255.00p 257.25p 252.50p 253.75p 150345
28/04/2015 255.50p 259.25p 254.50p 258.75p 70485
27/04/2015 260.00p 260.00p 254.25p 258.75p 130091
24/04/2015 258.00p 259.50p 254.25p 256.50p 155055
23/04/2015 263.75p 264.75p 259.00p 259.50p 134992
22/04/2015 262.00p 264.50p 260.00p 263.25p 135977
21/04/2015 268.00p 268.00p 250.00p 261.50p 428219
20/04/2015 267.50p 268.00p 264.75p 265.50p 343187
17/04/2015 268.00p 268.00p 264.00p 266.50p 169523
16/04/2015 265.00p 267.25p 264.05p 266.25p 324664
15/04/2015 266.00p 268.75p 265.00p 265.50p 279582
14/04/2015 265.25p 268.25p 265.25p 267.00p 338935
13/04/2015 266.75p 266.75p 262.00p 265.50p 381976
10/04/2015 264.00p 265.50p 263.20p 264.25p 664686
09/04/2015 267.00p 267.00p 263.25p 265.25p 214138
08/04/2015 261.00p 266.00p 261.00p 265.00p 755073
07/04/2015 260.00p 264.00p 260.00p 262.75p 369623
02/04/2015 261.75p 264.75p 259.75p 262.75p 364302
01/04/2015 246.50p 264.00p 245.50p 260.00p 982974
31/03/2015 250.00p 250.25p 246.00p 247.75p 97895
30/03/2015 250.00p 250.75p 247.50p 250.50p 252793
27/03/2015 245.00p 248.75p 245.00p 248.00p 111268
26/03/2015 245.50p 247.75p 243.25p 246.00p 133251
25/03/2015 249.00p 249.00p 245.75p 248.25p 69438
24/03/2015 245.00p 248.30p 245.00p 248.00p 201624
23/03/2015 245.75p 248.00p 245.25p 247.00p 198905
20/03/2015 241.75p 247.80p 238.95p 246.50p 341765
19/03/2015 242.25p 242.25p 238.50p 241.50p 25439
18/03/2015 241.25p 242.00p 238.50p 241.75p 135618
17/03/2015 246.00p 246.00p 237.50p 239.50p 183035
16/03/2015 247.50p 247.50p 245.00p 245.00p 366783
13/03/2015 245.50p 246.25p 245.00p 245.00p 330651
12/03/2015 245.00p 246.00p 244.94p 245.00p 358480
11/03/2015 245.25p 248.00p 245.00p 246.00p 405420
10/03/2015 245.00p 247.25p 245.00p 245.75p 1032946
09/03/2015 245.00p 247.75p 245.00p 246.00p 224288
06/03/2015 245.50p 247.00p 243.25p 244.25p 173623
05/03/2015 245.50p 249.25p 240.86p 247.50p 947773
04/03/2015 239.25p 245.00p 238.00p 245.00p 379104
03/03/2015 243.00p 243.00p 236.30p 240.00p 875539
02/03/2015 244.00p 245.88p 238.75p 241.50p 380933
27/02/2015 245.00p 245.00p 242.25p 245.00p 271976
26/02/2015 242.50p 244.75p 242.25p 243.50p 277262
25/02/2015 240.00p 244.25p 240.00p 244.25p 237271
24/02/2015 241.25p 245.00p 241.25p 243.50p 648830
23/02/2015 241.00p 241.50p 240.00p 241.00p 769575
20/02/2015 240.00p 242.00p 238.00p 242.00p 149926
19/02/2015 236.50p 241.00p 236.25p 240.00p 621123
18/02/2015 234.00p 239.00p 233.25p 238.00p 429808
17/02/2015 232.00p 235.50p 232.00p 235.00p 148891
16/02/2015 231.50p 236.25p 231.50p 235.00p 307902
13/02/2015 229.50p 232.50p 226.25p 231.75p 190794
12/02/2015 225.00p 229.75p 224.93p 229.25p 91220
11/02/2015 226.75p 229.00p 225.55p 227.25p 235140
10/02/2015 225.00p 230.00p 224.25p 228.00p 988631
09/02/2015 227.00p 227.00p 220.25p 225.00p 246290
06/02/2015 224.25p 227.00p 223.75p 227.00p 285012
05/02/2015 225.00p 225.00p 222.50p 224.00p 230035
04/02/2015 223.75p 226.00p 222.75p 225.00p 379516
03/02/2015 223.75p 224.75p 222.00p 223.00p 546581
02/02/2015 222.50p 224.25p 222.00p 223.00p 302418
30/01/2015 224.75p 226.50p 220.78p 225.50p 247560
29/01/2015 222.00p 230.00p 221.50p 225.25p 1131956
28/01/2015 218.00p 225.00p 218.00p 222.00p 1757949
27/01/2015 220.00p 222.25p 218.35p 220.00p 9650899
26/01/2015 220.00p 220.25p 217.00p 219.25p 231272
23/01/2015 218.00p 220.00p 215.75p 219.75p 476406
22/01/2015 217.50p 220.00p 217.00p 219.00p 339793
21/01/2015 220.00p 220.00p 217.00p 219.25p 91167
20/01/2015 220.00p 221.00p 218.25p 220.00p 714087
19/01/2015 217.00p 220.00p 217.00p 220.00p 634080
16/01/2015 220.00p 220.00p 218.38p 219.75p 154589
15/01/2015 217.00p 219.58p 216.25p 219.00p 137420
14/01/2015 219.00p 219.00p 215.00p 218.25p 106013
13/01/2015 218.00p 219.50p 218.00p 218.00p 123620
12/01/2015 220.00p 222.30p 212.73p 219.50p 466292
09/01/2015 224.00p 224.00p 219.75p 222.00p 120530
08/01/2015 222.00p 223.25p 220.75p 222.00p 1540002
07/01/2015 219.75p 221.75p 218.00p 221.00p 641951
06/01/2015 222.00p 225.50p 218.00p 221.50p 511267
05/01/2015 227.50p 228.00p 220.00p 222.00p 1421271
02/01/2015 228.00p 229.75p 224.25p 226.25p 146782
31/12/2014 225.25p 227.50p 223.25p 227.50p 76681
30/12/2014 228.75p 229.00p 226.00p 227.75p 65647
29/12/2014 231.00p 231.00p 226.50p 228.50p 61487
24/12/2014 231.00p 231.00p 226.00p 230.75p 47203
23/12/2014 232.00p 232.50p 228.75p 230.00p 2174975
22/12/2014 232.00p 233.75p 228.50p 230.75p 287338
19/12/2014 233.00p 235.00p 227.00p 228.25p 581541
18/12/2014 233.00p 233.00p 227.75p 230.00p 1364394
17/12/2014 225.75p 231.75p 222.50p 228.50p 657383
16/12/2014 217.75p 226.00p 217.75p 226.00p 340928
15/12/2014 221.50p 222.00p 217.50p 219.50p 345073
12/12/2014 225.00p 225.88p 216.75p 219.50p 575973
11/12/2014 229.50p 229.50p 224.25p 225.50p 320271
10/12/2014 230.00p 234.25p 222.35p 227.75p 988589
09/12/2014 238.00p 238.00p 230.75p 231.50p 442223
08/12/2014 240.00p 241.56p 235.00p 236.00p 192477
05/12/2014 246.25p 247.35p 240.75p 243.00p 341380
04/12/2014 244.25p 249.00p 244.25p 246.50p 79590
03/12/2014 248.50p 251.75p 244.25p 244.50p 174527
02/12/2014 248.00p 251.00p 242.75p 246.00p 894174
01/12/2014 248.50p 251.25p 247.00p 249.50p 365020
28/11/2014 247.25p 252.25p 243.00p 250.75p 777083
27/11/2014 238.00p 247.75p 238.00p 247.75p 256097
26/11/2014 236.00p 242.00p 236.00p 240.75p 212645
25/11/2014 240.00p 240.00p 236.00p 238.75p 197256
24/11/2014 240.00p 242.50p 238.25p 238.75p 150657
21/11/2014 237.00p 240.34p 235.50p 238.25p 147643
20/11/2014 237.00p 237.00p 234.25p 236.25p 429516
19/11/2014 238.00p 239.92p 233.37p 236.50p 319979
18/11/2014 244.50p 244.50p 233.25p 237.25p 882303
17/11/2014 250.00p 250.00p 238.00p 238.50p 564698
14/11/2014 254.50p 254.50p 246.25p 247.50p 294502
13/11/2014 250.75p 255.00p 248.50p 252.50p 175067
12/11/2014 253.00p 253.00p 244.00p 247.50p 296470
11/11/2014 251.00p 253.00p 249.50p 251.50p 305320
10/11/2014 250.00p 254.00p 249.00p 250.50p 162050
07/11/2014 242.75p 254.00p 242.75p 251.50p 383951
06/11/2014 250.00p 253.50p 248.00p 249.00p 442863
05/11/2014 255.00p 255.00p 250.50p 252.75p 182732
04/11/2014 255.00p 255.00p 253.00p 253.50p 122677
03/11/2014 255.00p 259.00p 251.75p 253.25p 199913
31/10/2014 248.75p 254.75p 248.75p 254.50p 170802
30/10/2014 251.50p 253.00p 247.50p 250.00p 451499
29/10/2014 251.00p 253.25p 246.50p 252.00p 192321
28/10/2014 251.50p 254.75p 247.75p 250.50p 379957
27/10/2014 245.75p 251.56p 245.75p 249.00p 330861
24/10/2014 250.00p 252.25p 243.54p 247.50p 167533
23/10/2014 240.50p 250.00p 237.25p 249.75p 457240
22/10/2014 244.00p 248.50p 240.25p 242.75p 174255
21/10/2014 240.25p 247.75p 240.25p 245.50p 246557
20/10/2014 240.25p 244.75p 240.25p 244.50p 124472
17/10/2014 236.00p 243.50p 236.00p 243.25p 445558
16/10/2014 236.75p 240.00p 230.00p 236.75p 539723
15/10/2014 243.00p 243.00p 235.35p 238.75p 614142
14/10/2014 240.25p 243.50p 236.75p 240.00p 368668
13/10/2014 244.00p 247.00p 240.50p 244.00p 334662
10/10/2014 240.00p 249.25p 237.70p 244.75p 339590
09/10/2014 253.50p 256.25p 240.00p 242.00p 1066743
08/10/2014 261.00p 261.00p 250.75p 252.75p 601611
07/10/2014 264.75p 265.00p 260.50p 261.00p 1298708
06/10/2014 257.50p 266.50p 255.00p 264.75p 605786
03/10/2014 258.50p 258.75p 252.75p 256.25p 553855
02/10/2014 262.00p 265.00p 257.00p 257.75p 303577
01/10/2014 262.00p 266.36p 255.00p 263.25p 525549
30/09/2014 268.00p 268.00p 264.75p 265.25p 484451
29/09/2014 265.00p 269.50p 263.50p 268.25p 1236170
26/09/2014 265.00p 269.00p 263.05p 266.75p 546585
25/09/2014 264.00p 269.75p 260.50p 265.00p 872977
24/09/2014 256.75p 270.00p 255.15p 263.75p 3605320
23/09/2014 252.75p 253.00p 248.50p 251.00p 149423
22/09/2014 250.25p 254.25p 249.25p 250.75p 376664
19/09/2014 248.75p 257.49p 248.50p 252.00p 659227
18/09/2014 247.00p 250.50p 246.68p 248.50p 193244
17/09/2014 248.50p 249.50p 247.00p 247.75p 357713
16/09/2014 243.75p 248.50p 241.34p 248.25p 114138
15/09/2014 243.00p 247.00p 243.00p 243.50p 123741
12/09/2014 242.50p 248.25p 238.75p 245.25p 173371
11/09/2014 243.50p 244.50p 240.50p 241.50p 407008
10/09/2014 242.00p 243.75p 240.25p 243.75p 289395
09/09/2014 249.00p 249.00p 242.75p 243.75p 113634

*Close Price adjusted for both dividends and splits