- Share Prices
Arbuthnot Banking Group PLC (ARBB)
978.00p-14.50 (-1.46%)03 Jul 2024, 08:00
Arbuthnot Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2024 | 975.52p | 975.52p | 975.52p | 992.50p | 247 |
Jul 1, 2024 | 975.22p | 1019.30p | 975.22p | 985.00p | 1,490 |
Jun 28, 2024 | 974.20p | 1009.50p | 974.20p | 985.00p | 3,127 |
Jun 27, 2024 | 1009.50p | 1009.50p | 1008.00p | 985.00p | 517 |
Jun 26, 2024 | 972.00p | 972.00p | 972.00p | 985.00p | 681 |
Jun 24, 2024 | 1019.25p | 1020.00p | 963.26p | 985.00p | 1,298 |
Jun 21, 2024 | 970.00p | 1014.37p | 955.55p | 987.50p | 2,015 |
Jun 20, 2024 | 970.00p | 975.71p | 950.00p | 955.00p | 2,630 |
Jun 19, 2024 | 970.00p | 970.00p | 945.00p | 955.00p | 292 |
Jun 18, 2024 | 970.00p | 970.00p | 935.00p | 957.50p | 2,364 |
Jun 17, 2024 | 965.00p | 970.00p | 927.00p | 955.00p | 3,796 |
Jun 14, 2024 | 945.00p | 965.00p | 925.00p | 945.00p | 55,954 |
Jun 13, 2024 | 936.00p | 943.40p | 936.00p | 942.50p | 636 |
Jun 12, 2024 | 940.00p | 940.00p | 920.00p | 942.50p | 1,437 |
Jun 11, 2024 | 935.00p | 965.00p | 930.00p | 942.50p | 1,524 |
Jun 10, 2024 | 935.55p | 954.25p | 933.45p | 962.50p | 2,580 |
Jun 7, 2024 | 935.00p | 954.80p | 935.00p | 962.50p | 1,892 |
Jun 6, 2024 | 990.00p | 990.00p | 958.90p | 962.50p | 471 |
Jun 5, 2024 | 993.05p | 993.05p | 991.83p | 987.50p | 2,626 |
Jun 4, 2024 | 992.77p | 994.60p | 965.00p | 987.50p | 5,133 |
Jun 3, 2024 | 1000.00p | 1010.00p | 972.00p | 992.50p | 4,770 |
May 31, 2024 | 980.00p | 1010.00p | 947.20p | 970.00p | 6,101 |
May 30, 2024 | 965.00p | 994.80p | 935.00p | 972.50p | 4,835 |
May 29, 2024 | 940.60p | 941.20p | 940.60p | 947.50p | 2,215 |
May 28, 2024 | 965.00p | 965.00p | 933.20p | 947.50p | 1,997 |
May 24, 2024 | 965.00p | 965.00p | 921.00p | 940.00p | 1,777 |
May 23, 2024 | 960.00p | 960.00p | 937.00p | 937.50p | 1,939 |
May 22, 2024 | 965.00p | 975.00p | 880.00p | 912.50p | 9,493 |
May 21, 2024 | 980.00p | 998.00p | 914.95p | 952.50p | 9,059 |
May 20, 2024 | 980.00p | 1026.80p | 980.00p | 1010.00p | 1,088 |
May 17, 2024 | 1040.00p | 1040.00p | 983.00p | 1010.00p | 1,549 |
May 16, 2024 | 990.00p | 1017.85p | 980.00p | 1010.00p | 3,044 |
May 14, 2024 | 1003.32p | 1036.95p | 1003.32p | 1025.00p | 1,047 |
May 13, 2024 | 1043.10p | 1043.10p | 1003.00p | 1027.50p | 913 |
May 10, 2024 | 990.00p | 990.00p | 990.00p | 1025.00p | 70 |
May 9, 2024 | 1045.14p | 1045.14p | 1045.14p | 1025.00p | 95 |
May 3, 2024 | 1030.00p | 1030.00p | 992.08p | 1027.50p | 4,467 |
May 2, 2024 | 1000.00p | 1031.85p | 1000.00p | 1027.50p | 766 |
May 1, 2024 | 1020.00p | 1072.00p | 998.93p | 1022.50p | 4,615 |
Apr 29, 2024 | 1061.14p | 1061.14p | 1024.00p | 1060.00p | 30,485 |
Apr 26, 2024 | 1030.00p | 1068.00p | 1030.00p | 1065.00p | 916 |
Apr 25, 2024 | 1077.33p | 1077.33p | 1040.00p | 1075.00p | 1,114 |
Apr 24, 2024 | 1055.00p | 1079.00p | 1040.60p | 1070.00p | 1,717 |
Apr 23, 2024 | 1053.13p | 1053.13p | 1053.13p | 1065.00p | 1,480 |
Apr 22, 2024 | 1090.00p | 1090.00p | 1053.13p | 1065.00p | 1,048 |
Apr 19, 2024 | 1058.38p | 1058.38p | 1058.38p | 1065.00p | 315 |
Apr 18, 2024 | 1055.00p | 1075.00p | 1055.00p | 1075.00p | 2,839 |
Apr 17, 2024 | 1100.00p | 1139.20p | 1098.00p | 1100.00p | 881 |
Apr 16, 2024 | 1121.60p | 1139.20p | 1121.60p | 1100.00p | 1,030 |
Apr 15, 2024 | 1097.00p | 1127.00p | 1060.00p | 1100.00p | 1,527 |