Arbuthnot Banking Group PLC Historical Data - ARBB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Arbuthnot Banking Group PLC (ARBB)
Arbuthnot Banking Group PLC (ARBB) Historical

Arbuthnot Banking Group PLC (ARBB)

1,060.00

0.00

(0.00%)

Closed April 29 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-20	-1.85185185185	1080	1120	1040	7	1079.25	DE
4	5	0.473933649289	1055	1140	1040	75	1099.07777778	DE
12	70	7.07070707071	990	1140	950	68	1077.03872437	DE
26	130	13.9784946237	930	1140	925	43	1065.74344758	DE
52	100	10.4166666667	960	1140	882	59	1055.49799298	DE
156	-60	-5.35714285714	1120	1140	802.5	229	916.42256505	DE
260	-195	-15.5378486056	1255	1340	605	404	977.69653272	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	1060	-15	-1.40	1075	1100	1050	0
1714058940	1075	-5	-0.46	1080	1110	1060	3
1713972360	1080	0	0.00	1080	1120	1060	1
1713886080	1080	0	0.00	1080	1120	1040	16
1713799740	1080	0	0.00	1080	1100	1060	0
1713537600	1080	0	0.00	1080	1100	1060	0
1713453960	1080	-20	-1.82	1095	1100	1060	0
1713365220	1100	0	0.00	1100	1140	1070	5
1713281160	1100	0	0.00	1100	1140	1070	5
1713192300	1100	0	0.00	1100	1130	1000	0
1712936040	1100	0	0.00	1100	1105	1070	0
1712845920	1100	45	4.27	1055	1130	1055	420
1712759940	1055	5	0.48	1055	1110	1000	0
1712673480	1050	0	0.00	1050	1105	1000	0
1712587140	1050	-5	-0.47	1055	1060	1000	0
1712327640	1055	-5	-0.47	1060	1110	1000	0
1712244240	1060	0	0.00	1060	1060	1005	0
1712155560	1060	0	0.00	1060	1060	1005	0
1712068740	1060	-15	-1.40	1075	1120	1000	0
1711639860	1075	5	0.47	1075	1130	1010	250
1711553820	1070	0	0.00	1070	1080	1000	0
1711467240	1070	0	0.00	1070	1080	1000	0
1711380660	1070	0	0.00	1070	1070	1000	0
1711122060	1070	0	0.00	1070	1080	1000	0
1711035240	1070	0	0.00	1070	1080	1000	0
1710952140	1070	0	0.00	1070	1080	1000	0
1710865740	1070	0	0.00	1070	1080	1000	0
1710779340	1070	0	0.00	1070	1120	1000	0
1710516900	1070	0	0.00	1070	1080	1000	0
1710434040	1070	15	1.42	1000	1115	1000	0
1710347340	1055	0	0.00	1055	1055	980	0
1710260820	1055	10	0.96	1045	1105	980	0
1710171660	1045	-5	-0.48	1050	1060	980	0
1709911920	1050	0	0.00	1060	1060	980	0
1709825700	1050	0	0.00	1050	1060	980	0
1709739540	1050	0	0.00	1050	1060	980	0
1709652840	1050	0	0.00	1050	1060	980	0
1709569680	1050	0	0.00	1050	1050	980	45
1709307480	1050	0	0.00	1050	1110	980	0
1709220960	1050	0	0.00	1050	1110	980	7
1709134320	1050	0	0.00	1060	1060	980	0
1709051280	1050	0	0.00	1050	1060	980	0
1708961460	1050	0	0.00	1050	1110	980	0
1708702320	1050	0	0.00	1050	1110	980	0
1708616220	1050	0	0.00	1050	1110	980	0
1708529820	1050	5	0.48	1050	1060	980	0
1708443300	1045	0	0.00	1045	1105	980	0
1708356840	1045	0	0.00	1045	1045	1045	0
1708097640	1045	25	2.45	1020	1050	980	1
1708011780	1020	0	0.00	1020	1100	980	0
1707925020	1020	0	0.00	1020	1100	980	1
1707841740	1020	5	0.49	1015	1095	980	96
1707752160	1015	0	0.00	1015	1030	975	0
1707493020	1015	10	1.00	1005	1030	975	0
1707406320	1005	5	0.50	1000	1080	965	0
1707323580	1000	0	0.00	1000	1000	960	0
1707236760	1000	10	1.01	990	1040	960	0
1707150420	990	0	0.00	990	990	950	28
1706891340	990	0	0.00	990	1075	955	1
1706804820	990	0	0.00	990	990	955	0
1706718540	990	0	0.00	990	1075	955	0
1706632080	990	0	0.00	990	1075	955	0
1706542200	990	0	0.00	990	1015	955	0

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