Dark

ARW
ARROW GLOBAL GROUP PLC
stock LSE

Inactive

Oct 8, 2021

3.07GBP0.000%(0.00)164,522

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-08	3.0750	3.0750	3.0700	3.0700	0.000%	164,522	0.000%
2021-10-07	3.0750	3.0750	3.0700	3.0700	+0.163%	17,332	0.000%
2021-10-06	3.0700	3.0750	3.0650	3.0650	0.000%	738,726	+0.163%
2021-10-05	3.0700	3.0700	3.0650	3.0650	0.000%	789,271	+0.163%
2021-10-04	3.0700	3.0750	3.0650	3.0650	0.000%	331,614	+0.163%
2021-10-01	3.0700	3.0700	3.0650	3.0650	-0.163%	2,600,401	+0.163%
2021-09-30	3.0650	3.0750	3.0650	3.0700	+0.491%	958,042	0.000%
2021-09-29	3.0450	3.0550	3.0450	3.0550	+0.164%	66,747	+0.491%
2021-09-28	3.0550	3.0550	3.0450	3.0500	0.000%	26,246	+0.656%
2021-09-27	3.0450	3.0500	3.0450	3.0500	0.000%	28,496	+0.656%
2021-09-24	3.0500	3.0550	3.0500	3.0500	0.000%	141,534	+0.656%
2021-09-23	3.0550	3.0550	3.0500	3.0500	0.000%	133,058	+0.656%
2021-09-22	3.0550	3.0550	3.0500	3.0500	-0.164%	71,125	+0.656%
2021-09-21	3.0550	3.0550	3.0500	3.0550	+0.164%	294,617	+0.491%
2021-09-20	3.0600	3.0600	3.0500	3.0500	-0.327%	11,464	+0.656%
2021-09-17	3.0550	3.0600	3.0550	3.0600	+0.328%	117,534	+0.327%
2021-09-16	3.0550	3.0550	3.0500	3.0500	0.000%	26,353	+0.656%
2021-09-15	3.0500	3.0550	3.0500	3.0500	0.000%	66,354	+0.656%
2021-09-14	3.0450	3.0550	3.0450	3.0500	0.000%	30,973	+0.656%
2021-09-13	3.0500	3.0550	3.0500	3.0500	-0.327%	50,662	+0.656%
2021-09-10	3.0600	3.0600	3.0500	3.0600	+0.328%	62,420	+0.327%
2021-09-09	3.0550	3.0550	3.0500	3.0500	+0.164%	282,933	+0.656%
2021-09-08	3.0450	3.0500	3.0450	3.0450	0.000%	63,688	+0.821%
2021-09-07	3.0600	3.0600	3.0450	3.0450	-0.164%	98,240	+0.821%
2021-09-06	3.0500	3.0500	3.0450	3.0500	+0.164%	103,910	+0.656%
2021-09-03	3.0450	3.0600	3.0450	3.0450	-0.164%	60,206	+0.821%
2021-09-02	3.0450	3.0600	3.0450	3.0500	0.000%	659,532	+0.656%
2021-09-01	3.0450	3.0600	3.0450	3.0500	+0.164%	312,494	+0.656%
2021-08-31	3.0500	3.0550	3.0450	3.0450	-0.327%	775,098	+0.821%
2021-08-27	3.0500	3.0550	3.0500	3.0550	+0.164%	981,657	+0.491%
2021-08-26	3.0500	3.0600	3.0500	3.0500	0.000%	1,255,740	+0.656%
2021-08-25	3.0550	3.0550	3.0500	3.0500	0.000%	79,200	+0.656%
2021-08-24	3.0500	3.0550	3.0500	3.0500	-0.164%	885,841	+0.656%
2021-08-23	3.0550	3.0550	3.0500	3.0550	+0.164%	356,956	+0.491%
2021-08-20	3.0550	3.0600	3.0500	3.0500	-0.164%	66,369	+0.656%
2021-08-19	3.0500	3.0600	3.0500	3.0550	0.000%	75,053	+0.491%
2021-08-18	3.0600	3.0600	3.0500	3.0550	+0.164%	68,293	+0.491%
2021-08-17	3.0500	3.0550	3.0500	3.0500	0.000%	543,751	+0.656%
2021-08-16	3.0500	3.0500	3.0500	3.0500	0.000%	360,365	+0.656%
2021-08-13	3.0500	3.0550	3.0500	3.0500	-0.164%	7,866	+0.656%
2021-08-12	3.0600	3.0600	3.0550	3.0550	0.000%	25,705	+0.491%
2021-08-11	3.0500	3.0550	3.0500	3.0550	0.000%	70,170	+0.491%
2021-08-10	3.0650	3.0650	3.0500	3.0550	-0.650%	35,230	+0.491%
2021-08-09	3.0500	3.0750	3.0500	3.0750	+0.820%	63,133	-0.163%
2021-08-06	3.0500	3.0600	3.0500	3.0500	0.000%	232,126	+0.656%
2021-08-05	3.0500	3.0550	3.0500	3.0500	0.000%	270,212	+0.656%
2021-08-04	3.0550	3.0550	3.0500	3.0500	0.000%	18,518	+0.656%
2021-08-03	3.0500	3.0550	3.0500	3.0500	+0.164%	143,619	+0.656%
2021-08-02	3.0500	3.0550	3.0450	3.0450	0.000%	130,134	+0.821%
2021-07-30	3.0500	3.0500	3.0400	3.0450	0.000%	565,154	+0.821%
2021-07-29	3.0600	3.0600	3.0400	3.0450	-0.164%	188,015	+0.821%
2021-07-28	3.0600	3.0600	3.0500	3.0500	-0.164%	881,987	+0.656%
2021-07-27	3.0550	3.0600	3.0550	3.0550	+0.164%	1,420,297	+0.491%
2021-07-26	3.0650	3.0650	3.0500	3.0500	-0.489%	6,547,294	+0.656%
2021-07-23	3.0550	3.0700	3.0550	3.0650	+0.327%	12,003	+0.163%
2021-07-22	3.0700	3.0700	3.0550	3.0550	0.000%	1,484,395	+0.491%
2021-07-21	3.0550	3.0600	3.0550	3.0550	0.000%	549,254	+0.491%
2021-07-20	3.0550	3.0700	3.0550	3.0550	0.000%	973,287	+0.491%
2021-07-19	3.0600	3.0600	3.0550	3.0550	0.000%	224,722	+0.491%
2021-07-16	3.0550	3.0600	3.0550	3.0550	0.000%	319,480	+0.491%
2021-07-15	3.0600	3.0600	3.0550	3.0550	0.000%	147,797	+0.491%
2021-07-14	3.0600	3.0600	3.0550	3.0550	-0.163%	129,489	+0.491%
2021-07-13	3.0550	3.0650	3.0550	3.0600	+0.164%	780,264	+0.327%
2021-07-12	3.0600	3.0650	3.0550	3.0550	0.000%	748,673	+0.491%
2021-07-09	3.0650	3.0650	3.0550	3.0550	0.000%	141,019	+0.491%
2021-07-07	3.0550	3.0600	3.0550	3.0550	+0.164%	144,561	+0.491%
2021-07-06	3.0550	3.0550	3.0500	3.0500	-0.164%	211,348	+0.656%
2021-07-05	3.0600	3.0600	3.0500	3.0550	+0.164%	231,671	+0.491%
2021-07-02	3.0500	3.0600	3.0500	3.0500	-0.164%	531,894	+0.656%
2021-07-01	3.0650	3.0650	3.0550	3.0550	0.000%	85,824	+0.491%
2021-06-30	3.0600	3.0600	3.0500	3.0550	0.000%	2,331,969	+0.491%
2021-06-29	3.0450	3.0550	3.0450	3.0550	+0.164%	461,037	+0.491%
2021-06-28	3.0450	3.0550	3.0450	3.0500	-0.164%	351,269	+0.656%
2021-06-25	3.0500	3.0550	3.0500	3.0550	+0.328%	96,794	+0.491%
2021-06-24	3.0500	3.0500	3.0450	3.0450	-0.164%	1,409,337	+0.821%
2021-06-23	3.0550	3.0550	3.0500	3.0500	0.000%	73,296	+0.656%
2021-06-22	3.0550	3.0600	3.0500	3.0500	0.000%	177,899	+0.656%
2021-06-21	3.0600	3.0600	3.0450	3.0500	-0.164%	454,314	+0.656%
2021-06-18	3.0550	3.0650	3.0450	3.0550	+0.164%	444,844	+0.491%
2021-06-17	3.0500	3.0550	3.0500	3.0500	+0.164%	166,371	+0.656%
2021-06-16	3.0450	3.0550	3.0450	3.0450	-0.164%	167,552	+0.821%
2021-06-15	3.0450	3.0500	3.0450	3.0500	+0.164%	780,263	+0.656%
2021-06-14	3.0550	3.0550	3.0400	3.0450	0.000%	3,516,479	+0.821%
2021-06-11	3.0450	3.0500	3.0400	3.0450	0.000%	467,152	+0.821%
2021-06-10	3.0500	3.0550	3.0400	3.0450	-0.164%	1,312,975	+0.821%
2021-06-09	3.0550	3.0550	3.0450	3.0500	0.000%	1,531,619	+0.656%
2021-06-08	3.0550	3.0550	3.0450	3.0500	+0.164%	1,599,153	+0.656%
2021-06-07	3.0400	3.0550	3.0400	3.0450	0.000%	1,874,894	+0.821%
2021-06-04	3.0400	3.0450	3.0400	3.0450	+0.164%	1,033,392	+0.821%
2021-06-03	3.0500	3.0500	3.0400	3.0400	-0.164%	668,277	+0.987%
2021-06-02	3.0500	3.0500	3.0450	3.0450	-0.164%	230,578	+0.821%
2021-06-01	3.0450	3.0500	3.0400	3.0500	+0.164%	414,700	+0.656%
2021-05-28	3.0450	3.0500	3.0400	3.0450	-0.164%	1,253,348	+0.821%
2021-05-27	3.0450	3.0500	3.0400	3.0500	+0.329%	4,417,835	+0.656%
2021-05-26	3.0450	3.0450	3.0400	3.0400	0.000%	2,259,162	+0.987%
2021-05-25	3.0450	3.0450	3.0400	3.0400	-0.164%	16,468,759	+0.987%
2021-05-24	3.0450	3.0550	3.0450	3.0450	-0.164%	301,504	+0.821%
2021-05-21	3.0500	3.0500	3.0500	3.0500	+0.164%	277,779	+0.656%
2021-05-20	3.0500	3.0500	3.0450	3.0450	+0.164%	2,643,669	+0.821%
2021-05-19	3.0450	3.0450	3.0400	3.0400	-0.164%	2,871,283	+0.987%
2021-05-18	3.0450	3.0550	3.0400	3.0450	+0.164%	22,672,740	+0.821%
2021-05-17	3.0450	3.0500	3.0400	3.0400	0.000%	775,898	+0.987%
2021-05-14	3.0400	3.0450	3.0400	3.0400	-0.164%	1,145,066	+0.987%
2021-05-13	3.0450	3.0500	3.0350	3.0450	0.000%	6,124,522	+0.821%
2021-05-12	3.0400	3.0500	3.0400	3.0450	+0.164%	627,668	+0.821%
2021-05-11	3.0400	3.0450	3.0400	3.0400	0.000%	873,910	+0.987%
2021-05-10	3.0400	3.0500	3.0400	3.0400	0.000%	612,330	+0.987%
2021-05-07	3.0400	3.0500	3.0400	3.0400	-0.328%	200,223	+0.987%
2021-05-06	3.0400	3.0500	3.0400	3.0500	0.000%	449,545	+0.656%
2021-05-05	3.0450	3.0500	3.0400	3.0500	+0.329%	1,307,559	+0.656%
2021-05-04	3.0500	3.0550	3.0400	3.0400	-0.164%	831,782	+0.987%
2021-04-30	3.0450	3.0500	3.0400	3.0450	+0.164%	3,001,787	+0.821%
2021-04-29	3.0400	3.0750	3.0400	3.0400	0.000%	2,300,128	+0.987%
2021-04-28	3.0400	3.0500	3.0400	3.0400	0.000%	2,208,932	+0.987%
2021-04-27	3.0450	3.0450	3.0400	3.0400	-0.164%	948,667	+0.987%
2021-04-26	3.0450	3.0450	3.0400	3.0450	+0.164%	3,583,899	+0.821%
2021-04-23	3.0450	3.0450	3.0400	3.0400	0.000%	899,541	+0.987%
2021-04-22	3.0400	3.0450	3.0400	3.0400	0.000%	753,972	+0.987%
2021-04-21	3.0500	3.0500	3.0400	3.0400	0.000%	557,860	+0.987%
2021-04-20	3.0500	3.0600	3.0400	3.0400	0.000%	1,846,610	+0.987%
2021-04-19	3.0500	3.0600	3.0400	3.0400	0.000%	1,011,769	+0.987%
2021-04-16	3.0450	3.0550	3.0350	3.0400	0.000%	1,973,114	+0.987%
2021-04-15	3.0450	3.0650	3.0400	3.0400	0.000%	1,608,693	+0.987%
2021-04-14	3.0450	3.0650	3.0400	3.0400	-0.164%	1,313,632	+0.987%
2021-04-13	3.0450	3.0800	3.0400	3.0450	0.000%	1,264,492	+0.821%
2021-04-12	3.0450	3.0500	3.0350	3.0450	+0.164%	9,737,573	+0.821%
2021-04-09	3.0500	3.0500	3.0300	3.0400	-0.164%	12,269,470	+0.987%
2021-04-08	3.0400	3.0500	3.0400	3.0450	+0.164%	3,405,697	+0.821%
2021-04-07	3.0400	3.0500	3.0350	3.0400	0.000%	28,797,718	+0.987%
2021-04-06	3.0350	3.0500	3.0350	3.0400	+0.165%	24,492,288	+0.987%
2021-04-01	3.0400	3.0450	3.0350	3.0350	-0.492%	14,579,382	+1.153%
2021-03-31	3.0500	3.0700	3.0400	3.0500	+5.903%	31,384,028	+0.656%
2021-03-30	2.9000	2.9300	2.8300	2.8800	-1.538%	416,823	+6.597%
2021-03-29	2.8300	2.9400	2.8100	2.9250	+2.993%	628,006	+4.957%
2021-03-26	2.8200	2.8500	2.7850	2.8400	+1.068%	2,375,669	+8.099%
2021-03-25	2.8350	2.8350	2.8100	2.8100	-0.531%	271,174	+9.253%
2021-03-24	2.8350	2.8650	2.7900	2.8250	-1.224%	192,677	+8.673%
2021-03-23	2.8600	2.8600	2.8200	2.8600	-0.522%	607,980	+7.343%
2021-03-22	2.9200	2.9250	2.8650	2.8750	-1.203%	265,623	+6.783%
2021-03-19	2.9150	2.9350	2.9100	2.9100	0.000%	436,639	+5.498%
2021-03-18	2.9000	2.9300	2.9000	2.9100	-0.852%	5,272,775	+5.498%
2021-03-17	2.8650	2.9500	2.8650	2.9350	-0.508%	662,158	+4.600%
2021-03-16	2.9500	2.9500	2.9300	2.9500	+0.683%	4,051,933	+4.068%
2021-03-15	2.9250	2.9500	2.9250	2.9300	-0.678%	583,924	+4.778%
2021-03-12	2.9500	2.9600	2.9300	2.9500	0.000%	2,746,526	+4.068%
2021-03-11	2.9400	2.9500	2.9300	2.9500	+0.340%	1,432,459	+4.068%
2021-03-10	2.9200	2.9500	2.9050	2.9400	-0.170%	1,976,717	+4.422%
2021-03-09	2.9050	2.9500	2.9000	2.9450	+0.684%	1,293,874	+4.244%
2021-03-08	2.9700	2.9900	2.8950	2.9250	+8.333%	9,544,707	+4.957%
2021-03-05	2.7400	2.7400	2.6450	2.7000	+0.186%	316,818	+13.704%
2021-03-04	2.7050	2.7100	2.6600	2.6950	+0.372%	146,032	+13.915%
2021-03-03	2.7500	2.7950	2.6850	2.6850	-1.828%	94,628	+14.339%
2021-03-02	2.7400	2.7850	2.6950	2.7350	+0.367%	150,065	+12.249%
2021-03-01	2.7200	2.7500	2.6800	2.7250	+2.637%	168,133	+12.661%
2021-02-26	2.6750	2.6800	2.6500	2.6550	-0.748%	150,125	+15.631%
2021-02-25	2.7150	2.7500	2.6750	2.6750	-1.473%	123,309	+14.766%
2021-02-24	2.6650	2.7250	2.6650	2.7150	+0.370%	105,331	+13.076%
2021-02-23	2.6850	2.7950	2.6850	2.7050	-1.636%	1,776,154	+13.494%
2021-02-22	2.7800	2.8050	2.7450	2.7500	-2.309%	193,531	+11.636%
2021-02-19	2.7800	2.8500	2.7800	2.8150	+1.441%	165,846	+9.059%
2021-02-18	2.8200	2.8400	2.7700	2.7750	-1.070%	180,928	+10.631%
2021-02-17	2.8600	2.8600	2.8000	2.8050	-0.178%	306,788	+9.447%
2021-02-16	2.8500	2.8550	2.8000	2.8100	-0.178%	342,805	+9.253%
2021-02-15	2.8700	2.8900	2.8000	2.8150	-2.257%	130,240	+9.059%
2021-02-12	2.8900	2.9300	2.8500	2.8800	0.000%	431,224	+6.597%
2021-02-11	2.8500	2.8800	2.8100	2.8800	+0.699%	975,105	+6.597%
2021-02-10	2.8400	2.8900	2.8050	2.8600	+0.351%	725,240	+7.343%
2021-02-09	2.9000	2.9000	2.7800	2.8500	+0.176%	999,048	+7.719%
2021-02-08	2.9450	2.9850	2.8000	2.8450	+23.427%	7,198,583	+7.909%
2021-02-05	2.1550	2.3150	2.1550	2.3050	+2.902%	767,863	+33.189%
2021-02-04	2.1850	2.2400	2.1850	2.2400	+2.989%	361,327	+37.054%
2021-02-03	2.2300	2.2300	2.1750	2.1750	-1.136%	358,222	+41.149%
2021-02-02	2.1550	2.2000	2.1550	2.2000	+2.326%	515,738	+39.545%
2021-02-01	2.1150	2.1800	2.0900	2.1500	+2.871%	590,221	+42.791%
2021-01-29	2.0950	2.1000	2.0550	2.0900	+0.966%	190,463	+46.890%
2021-01-28	2.1700	2.1700	2.0350	2.0700	-5.479%	601,465	+48.309%
2021-01-27	2.3400	2.3400	2.1450	2.1900	-2.013%	149,116	+40.183%
2021-01-26	2.1250	2.2400	2.0900	2.2350	+5.425%	1,393,090	+37.360%
2021-01-25	2.0000	2.1200	2.0000	2.1200	+2.663%	172,661	+44.811%
2021-01-22	2.0850	2.1200	2.0000	2.0650	-1.667%	449,930	+48.668%
2021-01-21	1.9500	2.1650	1.9500	2.1000	+10.526%	1,204,843	+46.190%
2021-01-20	1.9200	1.9600	1.9000	1.9000	-1.042%	606,131	+61.579%
2021-01-19	1.9400	1.9540	1.8980	1.9200	+0.209%	90,896	+59.896%
2021-01-18	1.9480	1.9480	1.9080	1.9160	-2.145%	112,095	+60.230%
2021-01-15	1.9800	1.9800	1.9320	1.9580	-0.407%	86,465	+56.793%
2021-01-14	1.9900	2.0200	1.9540	1.9660	-1.602%	81,838	+56.155%
2021-01-13	2.0000	2.0250	1.9560	1.9980	-0.100%	232,986	+53.654%
2021-01-12	1.9680	2.0500	1.9680	2.0000	+0.908%	270,468	+53.500%
2021-01-11	1.9080	1.9880	1.9000	1.9820	+3.770%	189,504	+54.894%
2021-01-08	1.9280	1.9280	1.8960	1.9100	0.000%	312,704	+60.733%
2021-01-07	1.9480	1.9480	1.8900	1.9100	-1.546%	208,228	+60.733%
2021-01-06	1.9600	1.9880	1.9180	1.9400	0.000%	66,697	+58.247%
2021-01-05	1.9100	2.0000	1.9040	1.9400	+4.752%	442,246	+58.247%
2021-01-04	2.0100	2.0800	1.8520	1.8520	-9.438%	364,136	+65.767%
2020-12-31	1.9680	2.0950	1.9680	2.0450	+2.455%	36,796	+50.122%
2020-12-30	2.0700	2.1200	1.9880	1.9960	-1.916%	81,703	+53.808%
2020-12-29	2.0550	2.0650	1.9700	2.0350	+4.466%	325,815	+50.860%
2020-12-24	1.9720	1.9800	1.9480	1.9480	+0.516%	70,345	+57.598%
2020-12-23	1.8520	1.9880	1.8000	1.9380	+3.859%	171,262	+58.411%
2020-12-22	1.7400	1.8660	1.7400	1.8660	+6.629%	79,748	+64.523%
2020-12-21	1.8000	1.8000	1.7020	1.7500	-4.372%	288,003	+75.429%
2020-12-18	1.8280	1.8720	1.8000	1.8300	0.000%	488,591	+67.760%
2020-12-17	1.7480	1.8540	1.7480	1.8300	+4.691%	178,771	+67.760%
2020-12-16	1.6700	1.7860	1.6700	1.7480	+1.628%	761,086	+75.629%
2020-12-15	1.7600	1.7600	1.6960	1.7200	-2.715%	330,311	+78.488%
2020-12-14	1.7340	1.7840	1.7180	1.7680	+2.197%	194,056	+73.643%
2020-12-11	1.7000	1.7500	1.7000	1.7300	0.000%	185,395	+77.457%
2020-12-10	1.7340	1.7480	1.6840	1.7300	+1.288%	316,833	+77.457%
2020-12-09	1.7260	1.7880	1.6700	1.7080	-2.400%	274,577	+79.742%
2020-12-08	1.7880	1.8000	1.7440	1.7500	-1.353%	119,443	+75.429%
2020-12-07	1.8600	1.8620	1.7740	1.7740	-5.938%	215,519	+73.055%
2020-12-04	1.8640	1.9240	1.8500	1.8860	-0.317%	105,421	+62.778%
2020-12-03	1.8360	1.9180	1.8200	1.8920	+4.530%	154,198	+62.262%
2020-12-02	1.7880	1.8320	1.7780	1.8100	+0.444%	176,079	+69.613%
2020-12-01	1.7360	1.8200	1.7360	1.8020	+5.012%	93,925	+70.366%
2020-11-30	1.7740	1.7840	1.7160	1.7160	-2.831%	503,684	+78.904%
2020-11-27	1.8200	1.8280	1.7500	1.7660	-4.849%	828,468	+73.839%
2020-11-26	1.8640	1.8800	1.8160	1.8560	-0.749%	348,661	+65.409%
2020-11-25	1.8520	1.8840	1.8420	1.8700	+0.538%	354,086	+64.171%
2020-11-24	1.8520	1.9800	1.8320	1.8600	-2.923%	439,911	+65.054%
2020-11-23	1.7760	1.9260	1.7700	1.9160	+8.249%	697,933	+60.230%
2020-11-20	1.8320	1.8840	1.7700	1.7700	-4.324%	431,337	+73.446%
2020-11-19	1.7960	1.9020	1.7740	1.8500	+3.583%	657,041	+65.946%
2020-11-18	1.5700	1.7860	1.5700	1.7860	+10.657%	933,895	+71.892%
2020-11-17	1.6200	1.6560	1.5700	1.6140	-1.103%	262,722	+90.211%
2020-11-16	1.7000	1.7340	1.6240	1.6320	-3.774%	789,414	+88.113%
2020-11-13	1.6120	1.7360	1.5700	1.6960	+8.301%	3,826,086	+81.014%
2020-11-12	1.4900	1.7060	1.4900	1.5660	+4.261%	2,507,694	+96.041%
2020-11-11	1.5720	1.5940	1.5020	1.5020	-1.184%	277,242	+104.394%
2020-11-10	1.3760	1.5500	1.3740	1.5200	+8.571%	800,649	+101.974%
2020-11-09	1.3500	1.5340	1.3500	1.4000	+3.093%	1,409,834	+119.286%
2020-11-06	1.2840	1.3600	1.2800	1.3580	+2.568%	196,139	+126.068%
2020-11-05	1.2760	1.3240	1.2660	1.3240	+3.762%	199,719	+131.873%
2020-11-04	1.2860	1.3320	1.2760	1.2760	-1.085%	199,532	+140.596%
2020-11-03	1.2580	1.3060	1.2500	1.2900	+2.219%	155,250	+137.984%
2020-11-02	1.2200	1.2680	1.1780	1.2620	+0.638%	178,342	+143.265%
2020-10-30	1.2600	1.2600	1.2100	1.2540	0.000%	198,699	+144.817%
2020-10-29	1.2640	1.2860	1.2400	1.2540	+0.966%	81,993	+144.817%
2020-10-28	1.3100	1.3140	1.2380	1.2420	-7.313%	269,607	+147.182%
2020-10-27	1.3000	1.3700	1.2480	1.3400	-1.471%	265,615	+129.104%
2020-10-26	1.3760	1.3760	1.2740	1.3600	+2.256%	213,173	+125.735%
2020-10-23	1.2800	1.3400	1.2800	1.3300	+1.682%	133,495	+130.827%
2020-10-22	1.3140	1.3240	1.2760	1.3080	+2.188%	90,306	+134.709%
2020-10-21	1.3800	1.3820	1.2700	1.2800	-5.744%	97,134	+139.844%
2020-10-20	1.3320	1.4160	1.3320	1.3580	-1.164%	205,166	+126.068%
2020-10-19	1.3580	1.4240	1.3180	1.3740	+5.855%	729,230	+123.435%
2020-10-16	1.2720	1.3480	1.2700	1.2980	+3.674%	280,128	+136.518%
2020-10-15	1.2800	1.3240	1.1840	1.2520	-2.946%	421,390	+145.208%
2020-10-14	1.3400	1.3580	1.2880	1.2900	-4.018%	160,840	+137.984%
2020-10-13	1.3360	1.3840	1.3060	1.3440	+4.025%	267,730	+128.423%
2020-10-12	1.3480	1.4080	1.2920	1.2920	-0.615%	347,623	+137.616%
2020-10-09	1.2800	1.3240	1.2800	1.3000	+3.011%	125,765	+136.154%
2020-10-08	1.2800	1.3260	1.2620	1.2620	-0.316%	118,969	+143.265%
2020-10-07	1.3260	1.3300	1.2600	1.2660	-3.063%	265,968	+142.496%
2020-10-06	1.3780	1.4220	1.2860	1.3060	-3.971%	625,936	+135.069%
2020-10-05	1.2700	1.3740	1.2700	1.3600	+8.280%	747,564	+125.735%
2020-10-02	1.2960	1.3100	1.2560	1.2560	-2.333%	426,472	+144.427%
2020-10-01	1.2900	1.3020	1.2560	1.2860	+1.260%	165,297	+138.725%
2020-09-30	1.2640	1.2760	1.2080	1.2700	+5.833%	212,102	+141.732%
2020-09-29	1.2800	1.2800	1.2000	1.2000	-5.808%	441,815	+155.833%
2020-09-28	1.1800	1.2920	1.1720	1.2740	+10.783%	919,080	+140.973%
2020-09-25	1.1200	1.1620	1.1200	1.1500	-1.372%	696,083	+166.957%
2020-09-24	1.1160	1.1660	1.0680	1.1660	+1.923%	1,196,252	+163.293%
2020-09-23	1.0700	1.2160	1.0700	1.1440	+7.721%	914,551	+168.357%
2020-09-22	1.0580	1.0800	1.0200	1.0620	+1.143%	235,420	+189.077%
2020-09-21	1.0500	1.0980	1.0000	1.0500	-2.778%	782,728	+192.381%
2020-09-18	1.0640	1.0840	1.0240	1.0800	+1.504%	528,699	+184.259%
2020-09-17	1.0500	1.0640	1.0300	1.0640	+1.141%	220,602	+188.534%
2020-09-16	1.0540	1.0740	1.0220	1.0520	0.000%	1,679,854	+191.825%
2020-09-15	1.0060	1.0720	1.0060	1.0520	+3.137%	218,911	+191.825%
2020-09-14	1.0160	1.0200	0.9600	1.0200	+0.990%	210,140	+200.980%
2020-09-11	1.0700	1.0760	0.9920	1.0100	-2.321%	171,200	+203.960%
2020-09-10	1.0120	1.0480	1.0000	1.0340	+3.400%	109,612	+196.905%
2020-09-09	1.0220	1.0220	0.9410	1.0000	+0.200%	234,401	+207.000%
2020-09-08	1.0380	1.0640	0.9300	0.9980	-3.854%	500,340	+207.615%
2020-09-07	0.9900	1.0480	0.9570	1.0380	+1.367%	283,002	+195.761%
2020-09-04	1.0100	1.0640	1.0000	1.0240	-3.578%	247,606	+199.805%
2020-09-03	1.1240	1.1240	1.0460	1.0620	-2.390%	620,473	+189.077%
2020-09-02	1.0520	1.0880	1.0060	1.0880	+5.837%	607,106	+182.169%
2020-09-01	1.1020	1.1540	1.0220	1.0280	-9.982%	597,187	+198.638%
2020-08-28	1.1460	1.1500	1.1000	1.1420	-0.696%	1,108,970	+168.827%
2020-08-27	1.1160	1.1500	1.0540	1.1500	+4.545%	2,677,803	+166.957%
2020-08-26	0.9500	1.1000	0.9290	1.1000	+12.245%	2,968,110	+179.091%
2020-08-25	0.7650	1.0180	0.7650	0.9800	+22.653%	3,158,648	+213.265%
2020-08-24	0.7720	0.8200	0.7720	0.7990	-0.125%	334,116	+284.230%
2020-08-21	0.7320	0.8000	0.7300	0.8000	+4.167%	396,976	+283.750%
2020-08-20	0.7720	0.7730	0.7420	0.7680	+0.920%	171,696	+299.740%
2020-08-19	0.7570	0.7990	0.7450	0.7610	+0.396%	214,829	+303.417%
2020-08-18	0.8160	0.8160	0.7530	0.7580	-4.534%	118,669	+305.013%
2020-08-17	0.7910	0.8380	0.7910	0.7940	-2.577%	187,248	+286.650%
2020-08-14	0.8100	0.8210	0.7680	0.8150	+0.617%	331,977	+276.687%
2020-08-13	0.8550	0.8550	0.7920	0.8100	-5.263%	223,761	+279.012%
2020-08-12	0.8090	0.8600	0.8090	0.8550	+2.641%	210,113	+259.064%
2020-08-11	0.7750	0.8480	0.7750	0.8330	+5.443%	349,784	+268.547%
2020-08-10	0.7800	0.7990	0.7700	0.7900	+2.067%	195,078	+288.608%
2020-08-07	0.7610	0.7940	0.7580	0.7740	+2.653%	263,436	+296.641%
2020-08-06	0.7880	0.8000	0.7540	0.7540	-7.711%	192,681	+307.162%
2020-08-05	0.7400	0.8170	0.7340	0.8170	+10.405%	270,198	+275.765%
2020-08-04	0.7710	0.7820	0.7300	0.7400	+0.271%	172,798	+314.865%
2020-08-03	0.7660	0.7700	0.7210	0.7380	-2.381%	434,965	+315.989%
2020-07-31	0.7410	0.7630	0.7220	0.7560	+5.439%	372,314	+306.085%
2020-07-30	0.7400	0.7410	0.7070	0.7170	-3.499%	406,157	+328.173%
2020-07-29	0.7790	0.7790	0.7270	0.7430	-5.711%	507,190	+313.190%
2020-07-28	0.7700	0.8100	0.7690	0.7880	+0.639%	163,749	+289.594%
2020-07-27	0.7960	0.7960	0.7700	0.7830	-0.886%	213,934	+292.082%
2020-07-24	0.8200	0.8200	0.7780	0.7900	-2.107%	309,895	+288.608%
2020-07-23	0.8090	0.8200	0.7850	0.8070	-0.370%	356,204	+280.421%
2020-07-22	0.8210	0.8290	0.8080	0.8100	-0.613%	463,225	+279.012%
2020-07-21	0.8400	0.8400	0.8100	0.8150	-3.664%	1,442,651	+276.687%
2020-07-20	0.8500	0.8540	0.8110	0.8460	-1.628%	233,234	+262.884%
2020-07-17	0.8050	0.8900	0.8050	0.8600	+3.118%	555,172	+256.977%
2020-07-16	0.8700	0.8700	0.8100	0.8340	-0.477%	314,092	+268.106%
2020-07-15	0.8590	0.8590	0.8130	0.8380	-0.946%	518,884	+266.348%
2020-07-14	0.8500	0.8620	0.8340	0.8460	0.000%	174,816	+262.884%
2020-07-13	0.8910	0.9110	0.8460	0.8460	-2.197%	229,987	+262.884%
2020-07-10	0.8340	0.8830	0.8200	0.8650	+3.222%	654,652	+254.913%
2020-07-09	0.8640	0.8640	0.8180	0.8380	-0.828%	197,774	+266.348%
2020-07-08	0.8690	0.8690	0.8300	0.8450	+1.807%	233,396	+263.314%
2020-07-07	0.9100	0.9100	0.8190	0.8300	-7.263%	233,213	+269.880%
2020-07-06	0.8750	0.9100	0.8650	0.8950	+6.295%	810,950	+243.017%
2020-07-03	0.8800	0.8840	0.8300	0.8420	-4.209%	125,974	+264.608%
2020-07-01	0.8700	0.8970	0.8300	0.8790	-1.125%	162,293	+249.261%
2020-06-30	0.8860	0.8890	0.8420	0.8890	+3.372%	250,721	+245.332%
2020-06-29	0.8430	0.8760	0.8180	0.8600	+1.176%	907,923	+256.977%
2020-06-26	0.8740	0.8740	0.8300	0.8500	0.000%	519,102	+261.176%
2020-06-25	0.8500	0.8790	0.8000	0.8500	-1.961%	784,227	+261.176%
2020-06-24	0.8900	0.9020	0.8500	0.8670	-3.560%	641,964	+254.095%
2020-06-23	0.9100	0.9460	0.8880	0.8990	-0.882%	388,744	+241.491%
2020-06-22	0.9210	0.9310	0.9010	0.9070	-3.511%	727,439	+238.479%
2020-06-19	0.9200	0.9570	0.8970	0.9400	+3.297%	1,005,802	+226.596%
2020-06-18	0.9230	0.9570	0.8640	0.9100	-1.622%	473,685	+237.363%
2020-06-17	0.9990	1.0000	0.9100	0.9250	-3.243%	620,604	+231.892%
2020-06-16	0.9500	1.0340	0.9410	0.9560	+0.632%	819,348	+221.130%
2020-06-15	0.9360	0.9500	0.8920	0.9500	-0.628%	497,447	+223.158%
2020-06-12	0.8500	0.9670	0.8130	0.9560	+10.905%	653,102	+221.130%
2020-06-11	0.9900	0.9900	0.8620	0.8620	-9.263%	755,276	+256.148%
2020-06-10	1.0640	1.0720	0.9500	0.9500	-6.496%	768,259	+223.158%
2020-06-09	1.1720	1.1840	1.0100	1.0160	-9.286%	1,289,903	+202.165%
2020-06-08	1.1000	1.1700	1.0440	1.1200	+6.262%	1,091,009	+174.107%
2020-06-05	1.0460	1.1420	1.0300	1.0540	+5.400%	1,470,973	+191.271%
2020-06-04	0.8940	1.1080	0.8790	1.0000	+12.360%	1,780,886	+207.000%
2020-06-03	0.7560	0.9260	0.7510	0.8900	+11.809%	1,090,903	+244.944%
2020-06-02	0.8000	0.8060	0.7790	0.7960	+3.377%	403,740	+285.678%
2020-06-01	0.7990	0.8390	0.7430	0.7700	+0.130%	579,367	+298.701%
2020-05-29	0.8500	0.8540	0.7690	0.7690	-6.448%	4,601,644	+299.220%
2020-05-28	0.8090	0.8550	0.7900	0.8220	+2.112%	706,137	+273.479%
2020-05-27	0.8150	0.8610	0.7770	0.8050	+0.625%	813,759	+281.366%
2020-05-26	0.7080	0.8360	0.6950	0.8000	+16.618%	1,053,641	+283.750%
2020-05-22	0.7300	0.7300	0.6380	0.6860	-2.279%	633,591	+347.522%
2020-05-21	0.7100	0.7320	0.6650	0.7020	+0.429%	1,175,585	+337.322%
2020-05-20	0.6940	0.7320	0.6600	0.6990	-2.510%	475,396	+339.199%
2020-05-19	0.7590	0.7790	0.6800	0.7170	-1.103%	1,126,547	+328.173%
2020-05-18	0.7560	0.7890	0.6900	0.7250	-3.974%	1,219,009	+323.448%
2020-05-15	0.8130	0.8450	0.7200	0.7550	-9.255%	875,676	+306.623%
2020-05-14	0.8800	0.8800	0.6680	0.8320	-0.952%	1,998,620	+268.990%
2020-05-13	0.9300	0.9310	0.8070	0.8400	-11.299%	898,905	+265.476%
2020-05-12	1.0100	1.0100	0.9220	0.9470	-3.269%	212,466	+224.182%
2020-05-11	1.0380	1.0400	0.9520	0.9790	-3.452%	95,350	+213.585%
2020-05-07	0.9900	1.0300	0.9600	1.0140	+0.198%	219,063	+202.761%
2020-05-06	1.0260	1.0440	0.9520	1.0120	+3.265%	180,657	+203.360%
2020-05-05	0.9500	1.0560	0.9500	0.9800	-1.705%	171,973	+213.265%
2020-05-04	1.0460	1.0800	0.9670	0.9970	-7.169%	266,299	+207.924%
2020-05-01	1.0580	1.0740	0.9600	1.0740	+6.337%	181,372	+185.847%
2020-04-30	1.1300	1.1760	0.9710	1.0100	-9.821%	733,643	+203.960%
2020-04-29	1.0240	1.1280	1.0200	1.1200	+11.111%	343,330	+174.107%
2020-04-28	0.9490	1.0700	0.9240	1.0080	+9.446%	527,676	+204.563%
2020-04-27	0.9340	0.9660	0.9040	0.9210	+0.987%	172,349	+233.333%
2020-04-24	1.0280	1.0280	0.8710	0.9120	-7.223%	661,819	+236.623%
2020-04-23	0.8750	1.0180	0.8750	0.9830	+8.619%	317,199	+212.309%
2020-04-22	0.9320	0.9430	0.8520	0.9050	+0.556%	563,004	+239.227%

.dark-mode .np5B2p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .np5B2p{ color: #333333; background-color: white; border: 2px solid #333333; }ARWARROW GLOBAL GROUP PLCstock LSE

ARW
ARROW GLOBAL GROUP PLC
stock LSE