Arbuthnot Banking Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 1,350.00 1,360.00 1,280.00 1,320.00 1,751
Aug 15, 2019 1,396.60 1,396.60 1,293.50 1,335.00 3,755
Aug 14, 2019 1,395.43 1,420.00 1,331.80 1,370.00 340
Aug 13, 2019 1,335.00 1,335.00 1,331.80 1,370.00 454
Aug 12, 2019 0.00 0.00 1,325.39 1,370.00 2,061
Aug 9, 2019 0.00 0.00 0.00 1,370.00 0
Aug 8, 2019 1,335.00 1,420.00 1,330.00 1,370.00 292
Aug 7, 2019 1,334.50 1,334.50 1,334.50 1,370.00 181
Aug 6, 2019 1,420.00 1,420.00 1,420.00 1,370.00 72
Aug 5, 2019 1,410.00 0.00 0.00 1,370.00 453
Aug 2, 2019 1,410.00 1,410.00 1,410.00 1,385.00 75
Aug 1, 2019 1,400.00 1,450.00 1,370.00 1,390.00 8,116
Jul 31, 2019 1,376.00 1,380.00 1,320.80 1,350.00 864
Jul 30, 2019 1,379.00 1,379.00 1,310.00 1,340.00 589
Jul 29, 2019 1,318.00 1,380.00 1,318.00 1,350.00 3,802
Jul 26, 2019 1,380.00 1,380.00 1,313.50 1,345.00 1,147
Jul 25, 2019 1,305.00 1,305.00 1,305.00 1,340.00 317
Jul 24, 2019 1,395.00 1,400.00 1,330.00 1,360.00 384
Jul 23, 2019 1,325.00 1,400.00 1,325.00 1,360.00 1,399
Jul 22, 2019 1,395.00 1,395.00 1,395.00 1,360.00 112
Jul 19, 2019 1,324.00 1,395.00 1,320.00 1,360.00 323
Jul 18, 2019 1,395.00 1,395.00 1,325.00 1,360.00 243
Jul 17, 2019 1,320.00 1,395.00 1,320.00 1,360.00 1,570
Jul 16, 2019 1,320.00 1,381.60 1,320.00 1,360.00 1,528
Jul 15, 2019 1,321.00 1,368.00 1,321.00 1,335.00 201
Jul 12, 2019 1,320.70 1,390.00 1,320.70 1,335.00 12,247
Jul 11, 2019 1,373.90 1,373.90 1,320.00 1,335.00 5,093
Jul 10, 2019 1,324.90 1,385.00 1,324.90 1,335.00 954
Jul 9, 2019 1,385.00 1,390.00 1,385.00 1,335.00 413
Jul 8, 2019 1,330.00 1,386.50 1,327.00 1,360.00 411
Jul 5, 2019 1,331.00 1,331.00 1,331.00 1,335.00 73
Jul 4, 2019 1,385.00 1,390.00 1,320.00 1,360.00 121
Jul 3, 2019 1,330.00 1,390.00 1,330.00 1,335.00 2,617
Jul 2, 2019 1,385.00 1,385.00 1,385.00 1,335.00 157
Jul 1, 2019 1,330.00 1,390.00 1,330.00 1,335.00 586
Jun 28, 2019 0.00 0.00 0.00 1,335.00 0
Jun 27, 2019 1,385.00 1,385.00 1,385.00 1,360.00 34
Jun 26, 2019 1,329.00 1,329.00 1,329.00 1,335.00 20,050
Jun 25, 2019 1,385.00 1,385.00 1,385.00 1,335.00 1,540
Jun 24, 2019 1,328.00 1,328.00 1,328.00 1,335.00 140
Jun 21, 2019 1,385.00 1,385.00 1,328.00 1,340.00 606
Jun 20, 2019 1,328.00 1,328.00 1,320.00 1,340.00 497
Jun 19, 2019 1,327.00 1,327.00 1,320.00 1,340.00 392
Jun 18, 2019 1,385.00 1,385.00 1,385.00 1,340.00 96
Jun 17, 2019 1,325.00 1,325.00 1,325.00 1,340.00 5
Jun 14, 2019 1,324.00 1,390.00 1,324.00 1,340.00 620
Jun 13, 2019 1,385.00 1,390.00 1,320.00 1,340.00 877
Jun 12, 2019 1,385.00 1,390.00 1,320.00 1,340.00 789
Jun 11, 2019 1,324.00 1,385.00 1,324.00 1,340.00 3,290
Jun 10, 2019 1,320.00 1,326.00 1,320.00 1,340.00 1,039
Showing 1 to 50 of 260