Arbuthnot Banking Group Plc Historical Data - ARBB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Arbuthnot Banking Group Plc (ARBB)
Arbuthnot Banking Group Plc (ARBB) Historical

Arbuthnot Banking Group Plc (ARBB)

1,075.00

-25.00

(-2.27%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-15	-1.37614678899	1090	1130	1090	1766	1102.09659155	DE
4	10	0.93896713615	1065	1130	1030	2849	1070.13555927	DE
12	115	11.9791666667	960	1130	960	6667	1032.81181493	DE
26	147.5	15.9029649596	927.5	1130	840	5106	1010.20948734	DE
52	117.5	12.27154047	957.5	1150	840	6120	989.04224733	DE
156	-65	-5.70175438596	1140	1180	635	6037	924.85359202	DE
260	-285	-20.9558823529	1360	1430	600	5970	966.06345046	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	1075	-25	-2.27	1075	1075	1075	2839
1713371400	1100	0	0.00	1100	1100	1100	881
1713285000	1100	0	0.00	1100	1100	1100	1030
1713198600	1100	0	0.00	1100	1100	1100	1527
1712939400	1100	-5	-0.45	1100	1100	1100	1690
1712853000	1105	50	4.74	1090	1130	1090	3703
1712766600	1055	-5	-0.47	1055	1055	1055	910
1712680200	1060	0	0.00	1060	1060	1060	1068
1712593800	1060	5	0.47	1060	1060	1060	0
1712334600	1055	0	0.00	1055	1055	1055	106
1712248200	1055	10	0.96	1055	1055	1055	2862
1712161800	1045	0	0.00	1030	1045	1030	4503
1712075400	1045	-35	-3.24	1030	1045	1030	4995
1711647000	1080	15	1.41	1090	1130	1050	10346
1711560600	1065	0	0.00	1065	1065	1065	1677
1711474200	1065	0	0.00	1050	1065	1050	857
1711387800	1065	0	0.00	1065	1065	1065	4656
1711128600	1065	0	0.00	1065	1065	1065	6721
1711042200	1065	0	0.00	1065	1065	1065	897
1710955800	1065	0	0.00	1065	1065	1065	641
1710869400	1065	0	0.00	1065	1065	1065	2
1710783000	1065	0	0.00	1065	1065	1065	368
1710523800	1065	0	0.00	1065	1065	1065	473
1710437400	1065	-5	-0.47	1065	1065	1065	4261
1710351000	1070	5	0.47	1070	1070	1070	3963
1710264600	1065	10	0.95	1065	1065	1065	1100
1710178200	1055	5	0.48	1055	1055	1055	26187
1709919000	1050	-10	-0.94	1040	1050	1040	2416
1709832600	1060	-5	-0.47	1060	1060	1060	971
1709746200	1065	10	0.95	1065	1065	1065	281
1709659800	1055	-10	-0.94	1030	1055	1030	2
1709573400	1065	10	0.95	1065	1065	1065	0
1709314200	1055	-5	-0.47	1055	1055	1055	0
1709227800	1060	0	0.00	1060	1060	1060	211
1709141400	1060	0	0.00	1060	1060	1060	50
1709055000	1060	0	0.00	1060	1060	1060	0
1708968600	1060	-5	-0.47	1060	1060	1060	433
1708709400	1065	0	0.00	1020	1080	1020	260
1708623000	1065	5	0.47	1065	1065	1065	2686
1708536600	1060	5	0.47	1060	1060	1060	4527
1708450200	1055	35	3.43	1010	1055	1010	3932
1708363800	1020	-30	-2.86	1020	1020	1020	1936
1708104600	1050	30	2.94	1040	1050	1040	10779
1708018200	1020	0	0.00	1020	1020	1020	8803
1707931800	1020	0	0.00	1020	1020	1020	819
1707845400	1020	0	0.00	1000	1020	1000	928
1707759000	1020	-10	-0.97	1020	1020	1000	1380
1707499800	1030	10	0.98	1020	1030	1020	1692
1707413400	1020	25	2.51	1030	1030	1020	205046
1707327000	995	-10	-1.00	995	995	995	0
1707240600	1005	15	1.52	1005	1005	1005	3084
1707154200	990	0	0.00	990	990	990	677
1706895000	990	0	0.00	990	990	990	45
1706808600	990	0	0.00	990	990	990	0
1706722200	990	-5	-0.50	960	990	960	1025
1706635800	995	10	1.02	995	995	995	4888
1706549400	985	-5	-0.51	985	985	985	14
1706290200	990	0	0.00	990	990	990	1064
1706203800	990	20	2.06	960	990	960	3307
1706117400	970	-20	-2.02	960	970	960	46
1706031000	990	-7.5	-0.75	975	990	950	11319
1705944600	997.5	-10	-0.99	997.5	997.5	997.5	9
1705685400	1007.5	-2.5	-0.25	1000	1007.5	975	9695

Arbuthnot Banking

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions