Dark

ARBB
ARBUTHNOT BANKING GROUP PLC
stock LSE

Inactive

Jun 21, 2024

987.50GBX+3.403%(+32.50)2,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-21	970.0000	970.0000	970.0000	987.5000	+3.403%	2,015	0.000%
2024-06-20	970.0000	970.0000	970.0000	955.0000	-0.261%	2,630	+3.403%
2024-06-18	970.0000	970.0000	970.0000	957.5000	+0.262%	2,364	+3.133%
2024-06-17	965.0000	970.0000	965.0000	955.0000	+1.326%	3,796	+3.403%
2024-06-11	935.0000	965.0000	930.0000	942.5000	-5.038%	1,524	+4.775%
2024-06-03	1,000.0000	1,010.0000	1,000.0000	992.5000	+2.320%	4,770	-0.504%
2024-05-31	980.0000	980.0000	980.0000	970.0000	-0.257%	6,101	+1.804%
2024-05-30	965.0000	965.0000	965.0000	972.5000	+2.639%	4,835	+1.542%
2024-05-28	965.0000	965.0000	965.0000	947.5000	+0.798%	1,997	+4.222%
2024-05-24	965.0000	965.0000	940.0000	940.0000	+3.014%	1,777	+5.053%
2024-05-22	965.0000	970.0000	890.0000	912.5000	-4.199%	9,493	+8.219%
2024-05-21	980.0000	980.0000	915.0000	952.5000	-5.693%	9,059	+3.675%
2024-05-20	980.0000	980.0000	980.0000	1,010.0000	0.000%	1,088	-2.228%
2024-05-17	1,040.0000	1,040.0000	1,040.0000	1,010.0000	0.000%	1,549	-2.228%
2024-05-16	990.0000	990.0000	980.0000	1,010.0000	-1.463%	3,044	-2.228%
2024-05-10	990.0000	990.0000	990.0000	1,025.0000	-0.243%	70	-3.659%
2024-05-02	1,000.0000	1,000.0000	1,000.0000	1,027.5000	+0.489%	766	-3.893%
2024-05-01	1,020.0000	1,030.0000	1,020.0000	1,022.5000	+9,638.095%	4,615	-3.423%
2024-03-08	10.4000	10.4000	10.4000	10.5000	-0.474%	2,421	+9,304.762%
2024-03-05	10.3000	10.3000	10.3000	10.5500	+0.476%	2	+9,260.190%
2024-03-04	10.5000	10.5000	10.5000	10.5000	0.000%	45	+9,304.762%
2024-02-29	10.5000	10.5000	10.5000	10.5000	-1.408%	7	+9,304.762%
2024-02-23	10.2000	10.8000	10.2000	10.6500	+0.948%	260	+9,172.300%
2024-02-20	10.1000	10.3000	10.1000	10.5500	+3.431%	3,932	+9,260.190%
2024-02-19	10.2000	10.2000	10.2000	10.2000	-2.857%	1,936	+9,581.373%
2024-02-16	10.4000	10.4000	10.4000	10.5000	+2.941%	10,779	+9,304.762%
2024-02-13	10.0000	10.0000	10.0000	10.2000	0.000%	928	+9,581.373%
2024-02-12	10.2000	10.2000	10.0000	10.2000	-0.971%	1,380	+9,581.373%
2024-02-09	10.2000	10.2000	10.2000	10.3000	+0.980%	1,692	+9,487.379%
2024-02-08	10.3000	10.3000	10.3000	10.2000	+3.030%	205,046	+9,581.373%
2024-02-02	9.9000	9.9000	9.9000	9.9000	0.000%	1	+9,874.747%
2024-01-31	9.6000	9.6000	9.6000	9.9000	0.000%	1,025	+9,874.747%
2024-01-26	9.9000	9.9000	9.9000	9.9000	0.000%	1	+9,874.747%
2024-01-25	9.6000	9.6000	9.6000	9.9000	+2.062%	3,307	+9,874.747%
2024-01-24	9.6000	9.6000	9.6000	9.7000	-2.020%	46	+10,080.412%
2024-01-23	9.7500	9.7500	9.5000	9.9000	-1.737%	11,319	+9,874.747%
2024-01-22	10.0750	10.0750	10.0750	10.0750	0.000%	1	+9,701.489%
2024-01-19	10.0000	10.0000	9.7500	10.0750	+0.499%	9,695	+9,701.489%
2024-01-12	10.0250	10.0250	10.0250	10.0250	0.000%	1	+9,750.374%
2024-01-10	10.3000	10.3000	10.3000	10.0250	0.000%	6,693	+9,750.374%
2024-01-09	10.0250	10.0250	10.0250	10.0250	-0.988%	2	+9,750.374%
2023-12-08	10.2000	10.2000	10.2000	10.1250	+1.250%	3,257	+9,653.086%
2023-12-07	9.8500	10.0000	9.8500	10.0000	+1.523%	3	+9,775.000%
2023-12-06	9.8000	9.8500	9.8000	9.8500	+1.285%	84	+9,925.381%
2023-12-05	10.0000	10.0000	10.0000	9.7250	+0.517%	70,353	+10,054.242%
2023-12-04	9.7500	9.7500	9.7500	9.6750	-0.258%	1,183	+10,106.718%
2023-11-24	9.5000	9.6500	9.5000	9.7000	+4.301%	1,153	+10,080.412%
2023-11-21	9.5000	9.5000	9.5000	9.3000	0.000%	2,413	+10,518.280%
2023-11-20	9.3000	9.3000	9.3000	9.3000	0.000%	16	+10,518.280%
2023-11-17	9.3500	9.3500	9.3500	9.3000	+2.198%	983	+10,518.280%
2023-11-16	8.8000	9.3500	8.8000	9.1000	+0.275%	3,890	+10,751.648%
2023-11-09	9.3000	9.3000	9.3000	9.0750	+0.554%	164	+10,781.543%
2023-11-01	9.3000	9.3000	9.3000	9.0250	0.000%	55	+10,841.828%
2023-10-30	9.1500	9.1500	9.1500	9.0250	-1.366%	964	+10,841.828%
2023-10-27	9.1000	9.1500	9.1000	9.1500	+3.390%	2,750	+10,692.350%
2023-10-25	8.5000	8.9500	8.5000	8.8500	+0.855%	3,700	+11,058.192%
2023-10-24	8.4500	8.4500	8.4000	8.7750	-3.836%	8,058	+11,153.561%
2023-10-23	9.4750	9.4750	9.0750	9.1250	+0.829%	91	+10,721.918%
2023-10-19	9.0500	9.0500	9.0500	9.0500	-4.485%	2,273	+10,811.602%
2023-10-13	9.4750	9.4750	9.4750	9.4750	-0.263%	5	+10,322.164%
2023-10-09	9.2500	9.2500	9.2500	9.5000	-1.554%	339	+10,294.737%
2023-10-04	9.4000	9.4000	9.4000	9.6500	0.000%	391	+10,133.161%
2023-09-29	9.5000	9.5000	9.5000	9.6500	0.000%	101	+10,133.161%
2023-09-28	9.5000	9.5000	9.5000	9.6500	+1.047%	698	+10,133.161%
2023-09-27	9.5000	9.5000	9.5000	9.5500	-1.036%	865	+10,240.314%
2023-09-25	9.4000	9.5000	9.4000	9.6500	+1.579%	695	+10,133.161%
2023-09-21	9.5000	9.5000	9.3000	9.5000	-0.524%	1,728	+10,294.737%
2023-09-18	9.5000	9.5000	9.5000	9.5500	0.000%	1,537	+10,240.314%
2023-09-15	9.3000	9.3000	9.3000	9.5500	0.000%	3,104	+10,240.314%
2023-09-14	9.3000	9.3000	9.3000	9.5500	0.000%	204	+10,240.314%
2023-09-13	9.7000	9.7000	9.7000	9.5500	0.000%	12	+10,240.314%
2023-09-11	9.5500	9.5500	9.5500	9.5500	+0.526%	5	+10,240.314%
2023-09-04	9.5000	9.5000	9.5000	9.5000	0.000%	38	+10,294.737%
2023-08-30	9.3000	9.3000	9.3000	9.5000	0.000%	765	+10,294.737%
2023-08-29	9.4000	9.4000	9.4000	9.5000	-1.042%	6,706	+10,294.737%
2023-08-25	9.5000	9.5000	9.5000	9.6000	0.000%	5,351	+10,186.458%
2023-08-24	9.4000	9.6000	9.4000	9.6000	0.000%	5,349	+10,186.458%
2023-08-22	9.6000	9.6000	9.5000	9.6000	+0.524%	2,094	+10,186.458%
2023-08-18	10.5000	10.5000	9.3750	9.5500	-8.173%	44	+10,240.314%
2023-08-17	10.2000	10.2000	10.2000	10.4000	-0.952%	2,539	+9,395.192%
2023-08-16	10.6000	10.6000	10.5000	10.5000	-0.943%	44	+9,304.762%
2023-08-15	10.6000	10.6000	10.6000	10.6000	+0.474%	136	+9,216.038%
2023-08-14	10.4000	10.4000	10.4000	10.5500	-1.860%	7,214	+9,260.190%
2023-08-07	11.1000	11.1000	11.1000	10.7500	+0.467%	12,500	+9,086.047%
2023-08-04	10.7000	10.7000	10.7000	10.7000	0.000%	5	+9,128.972%
2023-08-03	10.7000	10.7000	10.7000	10.7000	0.000%	3	+9,128.972%
2023-08-02	10.7000	10.7000	10.7000	10.7000	+0.469%	1,270	+9,128.972%
2023-07-24	11.0000	11.0000	11.0000	10.6500	+0.472%	10,568	+9,172.300%
2023-07-21	10.8000	10.8000	10.8000	10.6000	-0.469%	8,036	+9,216.038%
2023-07-19	11.1000	11.1000	11.1000	10.6500	-0.467%	7,744	+9,172.300%
2023-07-18	9.8750	11.3500	9.8750	10.7000	+13.830%	652	+9,128.972%
2023-06-16	9.0500	9.0500	9.0500	9.4000	+1.622%	590	+10,405.319%
2023-06-15	9.3500	9.3500	9.3500	9.2500	-1.333%	215	+10,575.676%
2023-06-08	9.0500	9.0500	9.0500	9.3750	+0.267%	4,606	+10,433.333%
2023-06-06	9.7000	9.7000	9.7000	9.3500	-1.319%	5,207	+10,461.497%
2023-05-24	9.2500	9.2500	9.2500	9.4750	-1.302%	1,222	+10,322.164%
2023-05-22	9.5000	9.5000	9.5000	9.6000	-0.260%	5,024	+10,186.458%
2023-05-02	9.5000	9.5000	9.5000	9.6250	0.000%	11	+10,159.740%
2023-04-28	9.4000	9.7000	9.4000	9.6250	+4.054%	2,893	+10,159.740%
2023-04-27	9.4000	9.4000	9.4000	9.2500	-3.141%	845	+10,575.676%
2023-04-19	9.3500	9.3500	9.3500	9.5500	-1.036%	122,704	+10,240.314%
2023-04-17	9.8000	9.8000	9.8000	9.6500	+0.783%	1,133	+10,133.161%
2023-04-12	9.8000	9.8000	9.8000	9.5750	-4.489%	2,471	+10,213.316%
2023-04-11	9.7000	9.8000	9.5000	10.0250	+5.249%	5,295	+9,750.374%
2023-04-06	9.4500	9.5000	9.4500	9.5250	+2.695%	5,256	+10,267.454%
2023-04-04	9.1500	9.3500	9.1000	9.2750	0.000%	3,920	+10,546.900%
2023-04-03	9.2500	9.2500	9.0500	9.2750	-1.067%	6,626	+10,546.900%
2023-03-30	9.5000	9.5000	9.5000	9.3750	-0.531%	16,643	+10,433.333%
2023-03-29	9.5000	9.6000	9.5000	9.4250	+1.617%	2,705	+10,377.454%
2023-03-28	9.0500	9.0500	9.0500	9.2750	+2.486%	857	+10,546.900%
2023-03-24	8.9500	8.9500	8.9500	9.0500	-1.362%	1,646	+10,811.602%
2023-03-21	9.0000	9.0000	8.9000	9.1750	+0.824%	11,797	+10,662.943%
2023-03-20	9.1000	9.1000	9.0000	9.1000	-1.087%	3,968	+10,751.648%
2023-03-16	9.1000	9.1000	9.1000	9.2000	-2.128%	2,078	+10,633.696%
2023-03-15	9.5000	9.6000	9.4000	9.4000	-4.569%	6,292	+10,405.319%
2023-03-14	9.6000	9.7000	9.6000	9.8500	+8.242%	7,356	+9,925.381%
2023-03-10	9.0000	9.0000	9.0000	9.1000	-1.622%	19,943	+10,751.648%
2023-03-09	9.5000	9.5000	9.5000	9.2500	0.000%	1,026	+10,575.676%
2023-03-08	9.5000	9.5000	9.5000	9.2500	+1.093%	4,898	+10,575.676%
2023-03-07	9.4000	9.4000	9.4000	9.1500	+1.667%	2,551	+10,692.350%
2023-03-06	9.4500	9.4500	9.0000	9.0000	-3.743%	4,624	+10,872.222%
2023-02-28	9.3500	9.3500	9.3500	9.3500	-0.532%	21	+10,461.497%
2023-02-27	9.4500	9.4500	9.4000	9.4000	+1.897%	2,330	+10,405.319%
2023-02-23	9.9000	10.0000	9.0000	9.2250	+0.272%	25,641	+10,604.607%
2023-02-22	8.9000	8.9000	8.9000	9.2000	-0.541%	54	+10,633.696%
2023-02-20	9.0000	9.0000	9.0000	9.2500	+6.017%	5,640	+10,575.676%
2023-02-13	8.4500	8.4500	8.4500	8.7250	+2.950%	606	+11,218.052%
2023-02-07	8.8000	8.8000	8.6000	8.4750	-1.739%	830	+11,551.917%
2023-02-06	9.0000	9.0000	9.0000	8.6250	-1.146%	34	+11,349.275%
2023-02-02	9.0000	9.0000	9.0000	8.7250	-0.852%	163	+11,218.052%
2023-02-01	8.5500	8.5500	8.5500	8.8000	+5.389%	1,884	+11,121.591%
2023-01-31	8.4500	8.4500	8.4500	8.3500	-2.624%	3,000	+11,726.347%
2023-01-30	8.6000	8.6000	8.5000	8.5750	-0.867%	7,505	+11,416.035%
2023-01-26	8.7000	8.7000	8.7000	8.6500	+1.170%	531	+11,316.185%
2023-01-24	8.6500	8.6500	8.3000	8.5500	-3.390%	16,595	+11,449.708%
2023-01-23	8.9500	9.0000	8.7000	8.8500	-1.939%	5,053	+11,058.192%
2023-01-17	9.3000	9.3000	9.0000	9.0250	-5.990%	9,419	+10,841.828%
2023-01-16	9.4000	9.8000	9.4000	9.6000	+6.371%	5,325	+10,186.458%
2023-01-10	8.8000	9.0000	8.8000	9.0250	+4.942%	6,628	+10,841.828%
2023-01-06	8.4000	8.4000	8.4000	8.6000	0.000%	5,265	+11,382.558%
2023-01-05	8.6000	8.7500	8.6000	8.6000	-1.149%	4,534	+11,382.558%
2022-12-15	8.4500	8.4500	8.4500	8.7000	-0.571%	793	+11,250.575%
2022-12-13	8.4000	8.7000	8.4000	8.7500	+6.707%	4,292	+11,185.714%
2022-11-24	8.2500	8.2500	8.2000	8.2000	-1.502%	3,166	+11,942.683%
2022-11-22	8.2500	8.2500	8.2500	8.3250	0.000%	411	+11,761.862%
2022-11-18	8.3000	8.3000	8.2000	8.3250	-3.478%	2,737	+11,761.862%
2022-10-27	8.3500	8.3500	8.3500	8.6250	0.000%	689	+11,349.275%
2022-10-20	8.6000	8.7000	8.6000	8.6250	+3.293%	4,475	+11,349.275%
2022-10-19	8.5000	8.5000	8.5000	8.3500	+1.212%	986	+11,726.347%
2022-10-13	8.2000	8.2000	8.2000	8.2500	-1.786%	676	+11,869.697%
2022-10-11	8.5000	8.5000	8.5000	8.4000	+1.818%	2,108	+11,655.952%
2022-10-10	8.1000	8.1000	8.1000	8.2500	-0.602%	1,022	+11,869.697%
2022-10-07	8.3500	8.3500	8.3500	8.3000	+3.750%	3,870	+11,797.590%
2022-10-05	7.8000	7.8000	7.8000	8.0000	+7.383%	2,406	+12,243.750%
2022-10-03	7.2000	7.3000	7.2000	7.4500	+4.930%	2,101	+13,155.034%
2022-09-30	6.7000	7.0000	6.7000	7.1000	+10.078%	15,075	+13,808.451%
2022-09-29	7.3000	7.3000	6.3500	6.4500	-14.286%	8,207	+15,210.078%
2022-09-28	7.6500	7.6500	7.4000	7.5250	-4.140%	6,849	+13,022.924%
2022-09-27	8.1000	8.1000	8.0000	7.8500	-1.258%	1,210	+12,479.618%
2022-09-26	8.0000	8.0500	7.9000	7.9500	-3.636%	5,666	+12,321.384%
2022-09-16	8.4000	8.4000	8.4000	8.2500	-2.367%	92	+11,869.697%
2022-09-12	8.5500	8.5500	8.5500	8.4500	+2.736%	455	+11,586.391%
2022-09-06	8.2000	8.2000	8.2000	8.2250	+1.543%	1,244	+11,906.079%
2022-09-05	8.2000	8.2000	8.0000	8.1000	-3.858%	800	+12,091.358%
2022-09-02	8.5000	8.5000	8.2000	8.4250	-3.714%	8,749	+11,621.068%
2022-09-01	8.5000	8.5000	8.5000	8.7500	-0.285%	555	+11,185.714%
2022-08-24	8.6500	8.6500	8.6500	8.7750	-0.567%	5,489	+11,153.561%
2022-08-18	9.0000	9.0000	9.0000	8.8250	0.000%	203	+11,089.802%
2022-08-16	9.0000	9.0000	9.0000	8.8250	0.000%	1,488	+11,089.802%
2022-08-08	9.0000	9.0000	8.9000	8.8250	-2.755%	1,503	+11,089.802%
2022-08-05	9.0000	9.0000	9.0000	9.0750	+1.397%	1,635	+10,781.543%
2022-08-03	8.7000	9.3000	8.7000	8.9500	+0.562%	10,020	+10,933.520%
2022-07-28	8.5000	8.9000	8.5000	8.9000	+7.229%	6,682	+10,995.506%
2022-07-26	8.6000	8.6000	8.5000	8.3000	-1.190%	2,436	+11,797.590%
2022-07-22	8.4500	8.4500	8.4500	8.4000	-1.176%	10,250	+11,655.952%
2022-07-12	8.5000	8.5000	8.5000	8.5000	+1.796%	1,001	+11,517.647%
2022-07-05	8.3000	8.3000	8.2000	8.3500	-2.339%	2,771	+11,726.347%
2022-06-23	8.3500	8.3500	8.3500	8.5500	-1.724%	4,271	+11,449.708%
2022-06-20	8.5500	8.6500	8.4000	8.7000	-1.136%	2,134	+11,250.575%
2022-06-17	8.8000	8.8000	8.8000	8.8000	-1.124%	1,000	+11,121.591%
2022-06-16	9.0000	9.0000	9.0000	8.9000	0.000%	3,001	+10,995.506%
2022-06-15	8.8000	9.0000	8.8000	8.9000	-1.111%	129	+10,995.506%
2022-06-13	9.0000	9.0000	8.5000	9.0000	-5.263%	12,608	+10,872.222%
2022-06-07	9.3500	9.3500	9.2000	9.5000	-1.809%	1,940	+10,294.737%
2022-05-27	9.4500	9.4500	9.4500	9.6750	+3.200%	3,285	+10,106.718%
2022-05-20	9.2500	9.2500	9.2500	9.3750	0.000%	68	+10,433.333%
2022-05-18	9.1000	9.1000	9.1000	9.3750	+5.932%	773	+10,433.333%
2022-05-11	9.0000	9.0000	9.0000	8.8500	0.000%	10,664	+11,058.192%
2022-05-09	8.9000	9.1000	8.9000	8.8500	-0.562%	4,434	+11,058.192%
2022-05-06	9.1000	9.1000	8.9000	8.9000	-6.806%	2,072	+10,995.506%
2022-05-05	9.6000	9.6000	9.6000	9.5500	-4.500%	500	+10,240.314%
2022-04-26	10.2000	10.2000	10.2000	10.0000	0.000%	20,821	+9,775.000%
2022-04-20	10.2000	10.2000	10.2000	10.0000	0.000%	2,653	+9,775.000%
2022-04-19	10.2000	10.2000	10.2000	10.0000	-0.990%	5,074	+9,775.000%
2022-04-12	10.1000	10.1000	10.1000	10.1000	-0.980%	598	+9,677.228%
2022-04-11	10.0000	10.2000	9.8000	10.2000	+4.615%	37,985	+9,581.373%
2022-04-07	9.3000	9.3000	9.3000	9.7500	+1.036%	6,097	+10,028.205%
2022-04-05	9.5000	9.5000	9.5000	9.6500	+2.116%	1,661	+10,133.161%
2022-03-31	9.7000	9.7000	9.5000	9.4500	-2.577%	4,565	+10,349.735%
2022-03-30	10.0000	10.0000	9.7000	9.7000	-5.825%	7,353	+10,080.412%
2022-03-29	10.3000	10.3000	10.3000	10.3000	+0.980%	20,339	+9,487.379%
2022-03-28	10.2000	10.2000	10.2000	10.2000	+2.000%	10,365	+9,581.373%
2022-03-25	9.7500	10.0000	9.7500	10.0000	+2.564%	4,172	+9,775.000%
2022-03-24	10.3000	10.5000	9.9000	9.7500	0.000%	17,135	+10,028.205%
2022-03-23	9.2000	9.8000	9.2000	9.7500	+10.169%	3,713	+10,028.205%
2022-03-21	8.7000	8.7000	8.7000	8.8500	-1.117%	1,232	+11,058.192%
2022-03-16	9.2000	9.2000	9.2000	8.9500	+0.562%	861,056	+10,933.520%
2022-02-24	9.0000	9.0000	8.8000	8.9000	-5.319%	4,914	+10,995.506%
2022-02-17	9.1000	9.1000	9.1000	9.4000	0.000%	913	+10,405.319%
2022-02-14	9.5000	9.5000	9.5000	9.4000	-0.529%	150	+10,405.319%
2022-02-07	9.6500	9.8000	9.2000	9.4500	+0.800%	3,001	+10,349.735%
2022-02-03	9.5500	9.5500	9.5500	9.3750	0.000%	1,892	+10,433.333%
2022-01-27	9.4500	9.4500	9.4500	9.3750	-2.597%	605	+10,433.333%
2022-01-25	9.1000	9.9000	9.1000	9.6250	+6.354%	6,171	+10,159.740%
2022-01-19	8.9500	9.0000	8.9500	9.0500	+5.539%	2,122	+10,811.602%
2022-01-17	8.7500	8.9000	8.7500	8.5750	+1.180%	3,579	+11,416.035%
2022-01-12	8.5000	8.5000	8.5000	8.4750	+1.802%	1,830	+11,551.917%
2022-01-04	8.2000	8.2000	8.2000	8.3250	-0.299%	1,624	+11,761.862%
2021-12-31	8.3500	8.4000	8.3500	8.3500	+0.906%	6,994	+11,726.347%
2021-12-29	8.4000	8.4000	8.4000	8.2750	0.000%	809	+11,833.535%
2021-12-24	8.4000	8.4000	8.4000	8.2750	0.000%	947	+11,833.535%
2021-12-23	8.4500	8.4500	8.4500	8.2750	0.000%	1,582	+11,833.535%
2021-12-20	8.2000	8.2000	8.2000	8.2750	-0.898%	256	+11,833.535%
2021-12-17	8.2000	8.2000	8.2000	8.3500	+0.300%	1,500	+11,726.347%
2021-12-07	8.2000	8.2000	8.2000	8.3250	+0.301%	1,846	+11,761.862%
2021-11-30	8.3500	8.3500	8.3500	8.3000	+1.220%	5,613	+11,797.590%
2021-11-26	8.2000	8.2000	8.2000	8.2000	-3.245%	44,253	+11,942.683%
2021-11-24	8.2000	8.2000	8.2000	8.4750	+0.296%	778	+11,551.917%
2021-11-19	8.7000	8.7000	8.7000	8.4500	0.000%	849	+11,586.391%
2021-11-18	8.2500	8.2500	8.2500	8.4500	+1.807%	2,332	+11,586.391%
2021-11-17	8.1500	8.1500	8.1500	8.3000	-2.353%	39,925	+11,797.590%
2021-11-12	8.4500	8.4500	8.4500	8.5000	+3.030%	10,007	+11,517.647%
2021-11-10	8.0000	8.4500	8.0000	8.2500	-1.786%	184,751	+11,869.697%
2021-11-09	8.7000	8.7000	8.7000	8.4000	0.000%	1,019	+11,655.952%
2021-11-08	8.1500	8.1500	8.1000	8.4000	-0.885%	4,017	+11,655.952%
2021-11-05	8.2500	8.2500	8.2000	8.4750	+2.108%	5,733	+11,551.917%
2021-11-04	8.4000	8.4000	8.4000	8.3000	-2.639%	1,095	+11,797.590%
2021-11-02	8.8500	8.8500	8.8500	8.5250	-0.292%	1,903	+11,483.578%
2021-10-29	8.2500	8.2500	8.2500	8.5500	-0.292%	2,678	+11,449.708%
2021-10-28	8.5500	8.5500	8.4500	8.5750	-1.153%	6,172	+11,416.035%
2021-10-27	8.9500	8.9500	8.8000	8.6750	-1.700%	102,267	+11,283.285%
2021-10-13	8.8500	8.9500	8.7000	8.8250	-3.815%	1,161	+11,089.802%
2021-10-07	8.8500	8.8500	8.8500	9.1750	+1.662%	2,568	+10,662.943%
2021-10-05	8.8500	9.0000	8.8500	9.0250	+0.557%	350	+10,841.828%
2021-10-04	9.1000	9.1000	9.1000	8.9750	+0.843%	520	+10,902.786%
2021-10-01	8.8500	8.9500	8.8500	8.9000	-4.043%	3,113	+10,995.506%
2021-09-30	9.6500	9.6500	9.6500	9.2750	-0.269%	447	+10,546.900%
2021-09-28	9.0500	9.0500	9.0500	9.3000	-0.535%	728	+10,518.280%
2021-09-22	9.7000	9.7000	9.7000	9.3500	0.000%	231	+10,461.497%
2021-09-16	9.6500	9.6500	9.2500	9.3500	-1.319%	5,068	+10,461.497%
2021-09-15	9.3000	9.3000	9.3000	9.4750	0.000%	1,162	+10,322.164%
2021-09-14	9.7000	9.7000	9.7000	9.4750	0.000%	517	+10,322.164%
2021-09-10	9.6500	9.6500	9.6500	9.4750	+0.265%	211	+10,322.164%
2021-09-08	9.3000	9.3000	9.3000	9.4500	-3.817%	861	+10,349.735%
2021-09-06	10.2000	10.2000	9.6000	9.8250	+0.512%	1,368	+9,950.891%
2021-09-03	9.8000	9.8000	9.8000	9.7750	-3.695%	894	+10,002.302%
2021-08-27	9.9000	10.3000	9.9000	10.1500	+5.181%	5,408	+9,629.064%
2021-08-26	9.9000	10.3000	9.9000	9.6500	-4.455%	3,631	+10,133.161%
2021-08-25	10.2000	10.2000	10.2000	10.1000	-1.942%	542	+9,677.228%
2021-08-20	10.2000	10.2000	10.2000	10.3000	0.000%	1,527	+9,487.379%
2021-08-19	9.9500	9.9500	9.9500	10.3000	-2.370%	4,184	+9,487.379%
2021-08-16	10.8000	10.8000	10.8000	10.5500	+0.476%	3,018	+9,260.190%
2021-08-13	10.7000	10.7000	10.7000	10.5000	+1.449%	830	+9,304.762%
2021-08-12	10.7000	10.7000	10.7000	10.3500	+0.485%	2,471	+9,441.063%
2021-08-10	9.9500	9.9500	9.9500	10.3000	+0.488%	4,551	+9,487.379%
2021-08-09	10.0000	10.3000	10.0000	10.2500	+3.535%	2,423	+9,534.146%
2021-08-04	9.7500	9.9000	9.7500	9.9000	+1.020%	3,657	+9,874.747%
2021-08-03	9.9500	10.1000	9.4500	9.8000	-2.970%	5,012	+9,976.531%
2021-07-30	10.3000	10.3000	9.9500	10.1000	-2.415%	3,216	+9,677.228%
2021-07-29	10.6000	10.6000	10.1000	10.3500	+0.976%	1,837	+9,441.063%
2021-07-27	10.3000	10.3000	10.1000	10.2500	+3.275%	3,889	+9,534.146%
2021-07-26	10.2000	10.2000	9.9000	9.9250	+0.253%	579	+9,849.622%
2021-07-23	10.0000	10.0000	9.6000	9.9000	+2.857%	1,339	+9,874.747%
2021-07-22	9.5000	9.5000	9.5000	9.6250	-1.282%	327	+10,159.740%
2021-07-21	9.7000	9.7500	9.7000	9.7500	+1.299%	5,037	+10,028.205%
2021-07-20	9.9500	9.9500	9.7500	9.6250	-3.750%	3,891	+10,159.740%
2021-07-16	10.0000	10.0000	10.0000	10.0000	+1.523%	189	+9,775.000%
2021-07-15	9.7500	9.7500	9.7500	9.8500	-0.253%	1,247	+9,925.381%
2021-07-14	10.1000	10.1000	10.0000	9.8750	-4.126%	536	+9,900.000%
2021-07-12	10.4000	10.4000	10.4000	10.3000	-2.830%	1,059	+9,487.379%
2021-07-09	10.4000	10.4000	10.4000	10.6000	+0.952%	261	+9,216.038%
2021-07-07	10.3000	10.7000	10.3000	10.5000	0.000%	1,521	+9,304.762%
2021-07-06	10.2000	10.8000	10.2000	10.5000	+0.478%	1,432	+9,304.762%
2021-07-05	10.4000	10.4000	10.4000	10.4500	+6.633%	1,540	+9,349.761%
2021-07-01	10.1000	10.1000	10.1000	9.8000	-1.508%	563	+9,976.531%
2021-06-30	10.1000	10.2000	10.0000	9.9500	-1.485%	2,276	+9,824.623%
2021-06-28	10.8000	10.8000	10.1000	10.1000	+1.000%	2,287	+9,677.228%
2021-06-25	10.0000	10.0000	10.0000	10.0000	-3.846%	2	+9,775.000%
2021-06-24	10.8000	10.8000	10.1000	10.4000	-0.952%	297	+9,395.192%
2021-06-23	10.3000	10.3000	10.3000	10.5000	+0.962%	1,837	+9,304.762%
2021-06-22	10.6000	10.6000	10.6000	10.4000	-0.952%	2,365	+9,395.192%
2021-06-21	10.3000	10.5000	10.3000	10.5000	+4.738%	7,275	+9,304.762%
2021-06-18	10.3000	10.3000	10.3000	10.0250	-0.249%	564	+9,750.374%
2021-06-16	10.3000	10.3000	10.3000	10.0500	+1.005%	3,517	+9,725.871%
2021-06-15	10.0000	10.0000	10.0000	9.9500	+0.505%	3,679	+9,824.623%
2021-06-14	9.9000	10.0000	9.8500	9.9000	+3.665%	6,771	+9,874.747%
2021-06-11	9.8500	9.9000	9.8500	9.5500	+0.792%	7,495	+10,240.314%
2021-06-10	9.2000	9.2000	9.2000	9.4750	-0.525%	1,621	+10,322.164%
2021-06-09	9.5000	9.8000	9.5000	9.5250	0.000%	2,124	+10,267.454%
2021-06-08	9.6500	10.0000	9.3000	9.5250	-4.750%	13,015	+10,267.454%
2021-06-07	10.0000	10.0000	9.8000	10.0000	-1.961%	416	+9,775.000%
2021-06-04	10.3000	10.3000	10.0000	10.2000	-1.923%	405	+9,581.373%
2021-06-03	10.3000	10.4000	10.3000	10.4000	+2.970%	329	+9,395.192%
2021-06-02	10.3000	10.3000	10.1000	10.1000	-3.349%	3,136	+9,677.228%
2021-05-28	10.6000	10.7000	10.6000	10.4500	0.000%	3,270	+9,349.761%
2021-05-27	10.4000	10.4000	10.3000	10.4500	-1.415%	2,401	+9,349.761%
2021-05-26	10.2000	10.5000	10.2000	10.6000	+4.950%	2,416	+9,216.038%
2021-05-25	10.6000	10.6000	10.0000	10.1000	-6.481%	9,361	+9,677.228%
2021-05-24	10.8000	10.8000	10.7000	10.8000	-1.818%	6,416	+9,043.519%
2021-05-21	10.8000	10.8000	10.8000	11.0000	+0.457%	960	+8,877.273%
2021-05-20	10.8000	10.8000	10.8000	10.9500	-0.455%	836	+8,918.265%
2021-05-19	10.9000	11.1000	10.9000	11.0000	-0.452%	3,944	+8,877.273%
2021-05-18	11.0000	11.0000	11.0000	11.0500	-2.212%	2,017	+8,836.652%
2021-05-13	11.0000	11.0000	11.0000	11.3000	-0.441%	1,095	+8,638.938%
2021-05-12	11.2000	11.3000	11.2000	11.3500	+2.715%	7,902	+8,600.441%
2021-05-11	10.7000	10.7000	10.7000	11.0500	+0.455%	2,158	+8,836.652%
2021-05-06	11.2000	11.2000	11.2000	11.0000	0.000%	578	+8,877.273%
2021-05-05	10.7000	10.7000	10.7000	11.0000	-1.345%	2,071	+8,877.273%
2021-05-04	11.1000	11.1000	11.0000	11.1500	-3.463%	2,470	+8,756.502%
2021-04-30	11.4000	11.5000	11.4000	11.5500	+0.435%	3,475	+8,449.784%
2021-04-28	11.3000	11.3000	11.2000	11.5000	-0.433%	6,220	+8,486.957%
2021-04-27	11.3000	11.7000	11.3000	11.5500	+0.435%	5,736	+8,449.784%
2021-04-23	11.6000	11.8000	11.6000	11.5000	+0.877%	3,381	+8,486.957%
2021-04-22	11.1000	11.6000	11.0000	11.4000	+6.047%	7,741	+8,562.281%
2021-04-21	11.1000	11.1000	10.9000	10.7500	-6.114%	5,221	+9,086.047%
2021-04-20	11.6000	11.7000	11.3000	11.4500	-1.293%	5,280	+8,524.454%
2021-04-19	11.4000	11.4000	11.4000	11.6000	0.000%	3,570	+8,412.931%
2021-04-16	11.5000	11.5000	11.4000	11.6000	-0.429%	6,765	+8,412.931%
2021-04-15	11.8000	11.8000	11.8000	11.6500	-0.851%	3,652	+8,376.395%
2021-04-14	11.8000	11.9000	11.8000	11.7500	0.000%	8,581	+8,304.255%
2021-04-13	11.8000	11.9000	11.7000	11.7500	+2.620%	5,693	+8,304.255%
2021-04-12	11.2000	11.4000	11.0000	11.4500	+4.091%	6,979	+8,524.454%
2021-04-09	10.8000	11.2000	10.7000	11.0000	-1.345%	9,402	+8,877.273%
2021-04-08	10.3000	11.3000	10.3000	11.1500	+9.852%	10,043	+8,756.502%
2021-04-07	10.3000	10.3000	9.9000	10.1500	-1.456%	7,756	+9,629.064%
2021-04-06	8.6000	10.3000	8.6000	10.3000	+21.893%	29,233	+9,487.379%
2021-04-01	8.5000	8.6000	8.4000	8.4500	+1.807%	5,335	+11,586.391%
2021-03-31	8.1000	8.5000	8.0000	8.3000	+0.302%	14,767	+11,797.590%
2021-03-30	8.6500	8.6500	8.0500	8.2750	-6.761%	10,991	+11,833.535%
2021-03-29	8.7000	8.7000	8.7000	8.8750	-0.838%	1,028	+11,026.761%
2021-03-26	9.1000	9.1000	8.7500	8.9500	+0.280%	4,286	+10,933.520%
2021-03-25	9.3000	9.3000	8.8000	8.9250	-4.800%	9,563	+10,964.426%
2021-03-24	9.3500	9.3500	9.3500	9.3750	-0.266%	4,271	+10,433.333%
2021-03-23	10.0000	10.0000	9.3000	9.4000	-4.569%	9,035	+10,405.319%
2021-03-16	9.8000	9.8000	9.8000	9.8500	-1.500%	1,500	+9,925.381%
2021-03-12	10.1000	10.1000	9.8500	10.0000	0.000%	1,251	+9,775.000%
2021-03-10	9.8500	9.8500	9.8500	10.0000	0.000%	1,593	+9,775.000%
2021-03-09	9.8000	9.9000	9.8000	10.0000	+4.167%	5,814	+9,775.000%
2021-03-05	9.6000	9.8000	9.4000	9.6000	+3.784%	2,984	+10,186.458%
2021-03-03	9.0500	9.0500	9.0500	9.2500	-0.538%	2,933	+10,575.676%
2021-02-26	9.0000	9.3500	9.0000	9.3000	+1.362%	1,744	+10,518.280%
2021-02-25	9.2000	9.2000	9.0000	9.1750	+0.824%	4,142	+10,662.943%
2021-02-24	9.3000	9.3000	9.3000	9.1000	-0.546%	3,573	+10,751.648%
2021-02-23	8.8500	8.8500	8.8500	9.1500	+0.549%	112	+10,692.350%
2021-02-22	9.4000	9.4000	9.4000	9.1000	0.000%	156	+10,751.648%
2021-02-19	9.4000	9.4000	9.4000	9.1000	-0.274%	1,580	+10,751.648%
2021-02-18	9.1000	9.4000	9.1000	9.1250	+1.671%	2,667	+10,721.918%
2021-02-17	8.9000	9.0000	8.9000	8.9750	+3.161%	8,047	+10,902.786%
2021-02-16	8.8500	8.9000	8.5000	8.7000	+0.578%	28,855	+11,250.575%
2021-02-15	8.4500	8.4500	8.4500	8.6500	0.000%	5,682	+11,316.185%
2021-02-11	8.5000	8.5000	8.5000	8.6500	-0.288%	153	+11,316.185%
2021-02-10	8.6500	8.6500	8.6500	8.6750	-1.140%	4,820	+11,283.285%
2021-02-08	8.6500	8.7000	8.6500	8.7750	+2.933%	1,120	+11,153.561%
2021-02-05	8.6500	8.6500	8.6500	8.5250	0.000%	687	+11,483.578%
2021-02-04	8.7000	8.7000	8.5000	8.5250	-3.125%	4,962	+11,483.578%
2021-02-03	8.7500	8.7500	8.7500	8.8000	+2.029%	936	+11,121.591%
2021-02-02	8.7500	8.7500	8.7500	8.6250	0.000%	747	+11,349.275%
2021-02-01	8.7500	8.7500	8.7500	8.6250	-0.862%	332	+11,349.275%
2021-01-28	8.7000	8.9000	8.7000	8.7000	-2.793%	2,450	+11,250.575%
2021-01-27	8.7500	9.2000	8.7500	8.9500	0.000%	2,325	+10,933.520%

.dark-mode .c4bdRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4bdRD{ color: #333333; background-color: white; border: 2px solid #333333; }ARBBARBUTHNOT BANKING GROUP PLCstock LSE

ARBB
ARBUTHNOT BANKING GROUP PLC
stock LSE