Arbuthnot Banking Group PLC (ARBN)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70 | 10.2941176471 | 680 | 750 | 645 | 0 | 0 | DE |
| 4 | 70 | 10.2941176471 | 680 | 750 | 480 | 7 | 680 | DE |
| 12 | 70 | 10.2941176471 | 680 | 750 | 480 | 4 | 680 | DE |
| 26 | 85 | 12.7819548872 | 665 | 783.4 | 480 | 12 | 670.81354749 | DE |
| 52 | 50 | 7.14285714286 | 700 | 822 | 480 | 13 | 685.06197707 | DE |
| 156 | 65 | 9.48905109489 | 685 | 990 | 151 | 28 | 586.16259599 | DE |
| 260 | -360 | -32.4324324324 | 1110 | 1110 | 151 | 26 | 625.68575469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738078980 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1737975300 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1737735960 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1737649680 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1737563340 | 680 | 0 | 0.00 | 680 | 680 | 680 | 0 |
| 1737476940 | 680 | 0 | 0.00 | 680 | 680 | 480 | 41 |
| 1737390480 | 680 | 0 | 0.00 | 680 | 690 | 480 | 13 |
| 1737131340 | 680 | 0 | 0.00 | 680 | 690 | 645 | 0 |
| 1737044940 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1736955300 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1736869080 | 680 | 0 | 0.00 | 680 | 690 | 645 | 0 |
| 1736782500 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1736524020 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1736439600 | 680 | 0 | 0.00 | 680 | 690 | 485 | 3 |
| 1736353620 | 680 | 0 | 0.00 | 680 | 690 | 480 | 9 |
| 1736264400 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1736180880 | 680 | 0 | 0.00 | 680 | 680 | 480 | 54 |
| 1735918500 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1735832160 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1735662660 | 680 | 0 | 0.00 | 680 | 680 | 680 | 0 |
| 1735576260 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1735313700 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1735057680 | 680 | 0 | 0.00 | 680 | 680 | 680 | 0 |
| 1734971280 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1734712200 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1734622440 | 680 | 0 | 0.00 | 680 | 690 | 645 | 0 |
| 1734536340 | 680 | 0 | 0.00 | 680 | 680 | 500 | 3 |
| 1734449880 | 680 | 0 | 0.00 | 680 | 690 | 480 | 4 |
| 1734366420 | 680 | 0 | 0.00 | 680 | 690 | 480 | 1 |
| 1734104460 | 680 | 0 | 0.00 | 680 | 680 | 480 | 5 |
| 1734020880 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1733931060 | 680 | 0 | 0.00 | 680 | 690 | 645 | 0 |
| 1733848080 | 680 | 0 | 0.00 | 680 | 690 | 480 | 2 |
| 1733761860 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1733495700 | 680 | 0 | 0.00 | 680 | 690 | 645 | 0 |
| 1733416140 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1733326500 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1733239800 | 680 | 0 | 0.00 | 680 | 680 | 480 | 57 |
| 1733156940 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1732897620 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1732808160 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1732721820 | 680 | 0 | 0.00 | 680 | 690 | 645 | 0 |
| 1732638480 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1732548840 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1732289460 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1732203480 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1732120140 | 680 | 0 | 0.00 | 680 | 690 | 645 | 0 |
| 1732033620 | 680 | 0 | 0.00 | 680 | 690 | 480 | 2 |
| 1731947580 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1731688080 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1731598260 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1731511920 | 680 | 0 | 0.00 | 680 | 690 | 480 | 2 |
| 1731428820 | 680 | 0 | 0.00 | 680 | 680 | 480 | 15 |
| 1731342540 | 680 | 0 | 0.00 | 680 | 690 | 480 | 4 |
| 1731083160 | 680 | 0 | 0.00 | 680 | 680 | 480 | 3 |
| 1730993820 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1730910480 | 680 | 0 | 0.00 | 680 | 680 | 680 | 0 |
| 1730824080 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1730737740 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1730475300 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1730388900 | 680 | 0 | 0.00 | 680 | 680 | 645 | 0 |
| 1730305440 | 680 | 0 | 0.00 | 680 | 680 | 480 | 53 |
| 1730193840 | 680 | 0 | 0.00 | 680 | 690 | 480 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
