Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Melrose Industries (MRO) by Zaven Boyrazian in The Motley Fool
- Avoid WPP (WPP) by Royston Wild in The Motley Fool
- Buy Legal & General Group (LGEN) by Royston Wild in The Motley Fool
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | 900.00p | 930.00p | 885.25p | 897.50p | 612 |
| 04/12/2025 | 900.00p | 910.00p | 880.00p | 885.00p | 3022 |
| 03/12/2025 | 900.00p | 920.00p | 860.00p | 887.50p | 921 |
| 02/12/2025 | 890.00p | 900.00p | 880.00p | 880.00p | 5991 |
| 01/12/2025 | 890.00p | 925.00p | 890.00p | 900.00p | 2441 |
| 28/11/2025 | 885.00p | 900.00p | 887.50p | 887.50p | 2079 |
| 27/11/2025 | 885.00p | 920.00p | 855.00p | 882.50p | 11112 |
| 26/11/2025 | 890.00p | 915.00p | 855.00p | 887.50p | 4514 |
| 25/11/2025 | 890.00p | 895.00p | 855.00p | 875.00p | 645 |
| 24/11/2025 | 890.00p | 910.00p | 855.00p | 875.00p | 3337 |
| 21/11/2025 | 890.00p | 915.00p | 855.00p | 875.00p | 5769 |
| 20/11/2025 | 900.00p | 905.00p | 885.00p | 885.00p | 1145 |
| 19/11/2025 | 865.00p | 905.00p | 855.00p | 875.00p | 7324 |
| 18/11/2025 | 890.00p | 910.00p | 885.00p | 890.00p | 5403 |
| 17/11/2025 | 895.00p | 910.00p | 885.00p | 897.50p | 2189 |
| 14/11/2025 | 885.00p | 900.00p | 885.45p | 897.50p | 1162 |
| 13/11/2025 | 885.00p | 914.10p | 885.00p | 892.50p | 3989 |
| 12/11/2025 | 915.00p | 940.00p | 885.00p | 902.50p | 1692 |
| 11/11/2025 | 915.00p | 940.00p | 890.00p | 900.00p | 6060 |
| 10/11/2025 | 915.00p | 940.00p | 885.00p | 907.50p | 3283 |
| 07/11/2025 | 915.00p | 940.00p | 890.02p | 905.00p | 5902 |
| 06/11/2025 | 915.00p | 925.00p | 890.00p | 907.50p | 4611 |
| 05/11/2025 | 915.00p | 925.00p | 890.00p | 915.00p | 5437 |
| 04/11/2025 | 915.00p | 925.00p | 885.00p | 915.00p | 4541 |
| 03/11/2025 | 915.00p | 920.00p | 885.00p | 905.00p | 9721 |
| 31/10/2025 | 885.00p | 920.00p | 885.00p | 912.50p | 12960 |
| 30/10/2025 | 915.00p | 920.00p | 895.00p | 905.00p | 5788 |
| 29/10/2025 | 900.00p | 915.00p | 895.00p | 907.50p | 4879 |
| 28/10/2025 | 880.00p | 920.00p | 860.00p | 892.50p | 6615 |
| 27/10/2025 | 905.00p | 920.00p | 870.00p | 890.00p | 19567 |
| 24/10/2025 | 870.00p | 920.00p | 860.00p | 902.50p | 18663 |
| 23/10/2025 | 920.00p | 920.00p | 861.20p | 892.50p | 4708 |
| 22/10/2025 | 900.00p | 910.00p | 885.20p | 897.50p | 950 |
| 21/10/2025 | 900.00p | 935.00p | 880.00p | 900.00p | 12319 |
| 20/10/2025 | 890.00p | 920.00p | 880.00p | 900.00p | 3849 |
| 17/10/2025 | 890.00p | 925.00p | 880.00p | 900.00p | 4830 |
| 16/10/2025 | 900.00p | 925.00p | 890.00p | 907.50p | 3832 |
| 15/10/2025 | 900.00p | 925.00p | 890.00p | 902.50p | 2970 |
| 14/10/2025 | 900.00p | 920.00p | 890.00p | 895.00p | 2220 |
| 13/10/2025 | 900.00p | 930.00p | 890.00p | 895.00p | 4544 |
| 10/10/2025 | 900.00p | 940.00p | 890.00p | 900.00p | 474 |
| 09/10/2025 | 900.00p | 955.00p | 895.00p | 895.00p | 4693 |
| 08/10/2025 | 900.00p | 950.00p | 895.00p | 897.50p | 2925 |
| 07/10/2025 | 900.00p | 955.00p | 899.20p | 915.00p | 3997 |
| 06/10/2025 | 900.00p | 960.00p | 895.00p | 915.00p | 5132 |
| 03/10/2025 | 910.00p | 939.00p | 898.60p | 930.00p | 4974 |
| 02/10/2025 | 925.00p | 925.00p | 895.00p | 912.50p | 3210 |
| 01/10/2025 | 925.00p | 925.00p | 895.00p | 907.50p | 3612 |
| 30/09/2025 | 910.00p | 960.00p | 910.00p | 917.50p | 2962 |
| 29/09/2025 | 980.00p | 985.00p | 925.64p | 930.00p | 3747 |
| 26/09/2025 | 945.00p | 980.00p | 915.00p | 962.50p | 920 |
| 25/09/2025 | 945.00p | 970.00p | 945.00p | 950.00p | 553 |
| 24/09/2025 | 930.00p | 985.00p | 910.00p | 945.00p | 1906 |
| 23/09/2025 | 950.00p | 985.00p | 910.00p | 962.50p | 8867 |
| 22/09/2025 | 950.00p | 1,000.00p | 923.75p | 925.00p | 3344 |
| 19/09/2025 | 970.00p | 1,000.00p | 950.00p | 960.00p | 2669 |
| 18/09/2025 | 975.00p | 1,000.00p | 950.00p | 982.50p | 1801 |
| 17/09/2025 | 965.00p | 1,020.00p | 955.00p | 962.50p | 4942 |
| 16/09/2025 | 1,010.00p | 1,035.00p | 1,010.00p | 985.00p | 1820 |
| 15/09/2025 | 1,010.00p | 1,070.00p | 1,000.00p | 1,035.00p | 4625 |
| 12/09/2025 | 1,010.00p | 1,080.00p | 1,000.80p | 1,020.00p | 3159 |
| 11/09/2025 | 1,010.00p | 1,040.00p | 1,010.00p | 1,040.00p | 123 |
| 10/09/2025 | 1,010.00p | 1,070.00p | 1,000.00p | 1,040.00p | 1442 |
| 09/09/2025 | 1,070.00p | 1,070.00p | 1,000.00p | 1,070.00p | 738 |
| 08/09/2025 | 1,070.00p | 1,070.00p | 1,000.00p | 1,070.00p | 1583 |
| 05/09/2025 | 1,070.00p | 1,070.00p | 1,010.00p | 1,070.00p | 416 |
| 04/09/2025 | 1,060.00p | 1,070.00p | 1,020.00p | 1,060.00p | 1450 |
| 03/09/2025 | 1,040.00p | 1,070.00p | 1,020.00p | 1,055.00p | 390 |
| 02/09/2025 | 1,040.00p | 1,100.00p | 1,040.00p | 1,050.00p | 2547 |
| 01/09/2025 | 1,070.00p | 1,100.00p | 1,040.00p | 1,065.00p | 772 |
| 29/08/2025 | 1,070.00p | 1,100.00p | 1,050.00p | 1,065.00p | 3765 |
| 28/08/2025 | 1,100.00p | 1,100.00p | 1,037.70p | 1,100.00p | 6103 |
| 27/08/2025 | 1,050.00p | 1,104.38p | 1,050.00p | 1,100.00p | 4758 |
| 26/08/2025 | 1,050.00p | 1,130.00p | 985.00p | 1,065.00p | 5452 |
| 22/08/2025 | 980.00p | 1,050.00p | 985.00p | 1,012.50p | 2266 |
| 21/08/2025 | 980.00p | 1,050.00p | 990.00p | 1,015.00p | 5025 |
| 20/08/2025 | 980.00p | 1,030.00p | 980.00p | 1,005.00p | 5227 |
| 19/08/2025 | 1,000.00p | 1,050.00p | 999.30p | 1,000.00p | 3699 |
| 18/08/2025 | 1,040.00p | 1,050.00p | 1,010.00p | 1,015.00p | 8372 |
| 15/08/2025 | 1,040.00p | 1,050.00p | 985.00p | 1,010.00p | 1643 |
| 14/08/2025 | 995.00p | 1,026.60p | 993.00p | 1,010.00p | 851 |
| 13/08/2025 | 995.00p | 1,037.90p | 995.00p | 1,020.00p | 2980 |
| 12/08/2025 | 995.00p | 1,050.00p | 995.00p | 1,022.50p | 2059 |
| 11/08/2025 | 1,050.00p | 1,054.01p | 995.00p | 1,022.50p | 5879 |
| 08/08/2025 | 995.00p | 1,050.00p | 995.00p | 1,022.50p | 559 |
| 07/08/2025 | 1,010.00p | 1,050.00p | 995.00p | 1,010.00p | 2641 |
| 06/08/2025 | 1,030.00p | 1,050.00p | 995.00p | 1,022.50p | 808 |
| 05/08/2025 | 1,030.00p | 1,060.00p | 995.00p | 1,022.50p | 665 |
| 04/08/2025 | 1,030.00p | 1,060.00p | 985.00p | 1,022.50p | 4605 |
| 01/08/2025 | 1,030.00p | 1,045.00p | 985.00p | 1,017.50p | 2951 |
| 31/07/2025 | 1,030.00p | 1,049.90p | 975.00p | 1,020.00p | 9375 |
| 30/07/2025 | 985.00p | 1,040.00p | 970.00p | 970.00p | 3645 |
| 29/07/2025 | 975.00p | 1,040.00p | 975.00p | 1,007.50p | 15503 |
| 28/07/2025 | 940.00p | 1,040.00p | 931.75p | 1,000.00p | 35446 |
| 25/07/2025 | 910.00p | 970.00p | 900.00p | 925.00p | 729 |
| 24/07/2025 | 925.00p | 965.00p | 915.00p | 937.50p | 1790 |
| 23/07/2025 | 925.00p | 953.45p | 923.17p | 947.50p | 1165 |
| 22/07/2025 | 925.00p | 961.93p | 920.00p | 960.00p | 6476 |
| 21/07/2025 | 930.00p | 995.00p | 930.00p | 955.00p | 1339 |
| 18/07/2025 | 930.00p | 995.00p | 962.50p | 962.50p | 5 |
| 17/07/2025 | 930.00p | 995.00p | 962.50p | 962.50p | 2 |
| 16/07/2025 | 930.00p | 995.00p | 930.00p | 962.50p | 205 |
| 15/07/2025 | 980.00p | 1,000.00p | 930.00p | 965.00p | 1505 |
| 14/07/2025 | 980.00p | 1,000.00p | 935.00p | 955.00p | 1603 |
| 11/07/2025 | 980.00p | 1,000.00p | 935.00p | 967.50p | 2486 |
| 10/07/2025 | 980.00p | 1,000.00p | 935.00p | 990.00p | 4245 |
| 09/07/2025 | 970.00p | 980.00p | 930.00p | 955.00p | 1677 |
| 08/07/2025 | 955.00p | 970.00p | 930.00p | 950.00p | 2014 |
| 07/07/2025 | 930.00p | 945.00p | 925.00p | 945.00p | 912 |
| 04/07/2025 | 950.00p | 946.00p | 942.50p | 942.50p | 705 |
| 03/07/2025 | 950.00p | 948.00p | 925.35p | 942.50p | 3205 |
| 02/07/2025 | 950.00p | 942.50p | 925.35p | 942.50p | 675 |
| 01/07/2025 | 950.00p | 970.00p | 930.00p | 955.00p | 5866 |
| 30/06/2025 | 965.00p | 970.00p | 930.00p | 950.00p | 4664 |
| 27/06/2025 | 950.00p | 980.00p | 934.80p | 950.00p | 4322 |
| 26/06/2025 | 950.00p | 960.00p | 929.20p | 945.00p | 1024 |
| 25/06/2025 | 950.00p | 960.00p | 930.00p | 942.50p | 1800 |
| 24/06/2025 | 955.00p | 980.00p | 955.00p | 955.00p | 14 |
| 23/06/2025 | 955.00p | 980.00p | 953.00p | 955.00p | 2229 |
| 20/06/2025 | 955.00p | 968.00p | 949.00p | 955.00p | 2981 |
| 19/06/2025 | 975.00p | 980.00p | 930.00p | 955.00p | 1726 |
| 18/06/2025 | 975.00p | 980.00p | 945.50p | 955.00p | 1951 |
| 17/06/2025 | 975.00p | 980.00p | 925.00p | 955.00p | 3584 |
| 16/06/2025 | 950.00p | 980.00p | 947.50p | 952.50p | 1854 |
| 13/06/2025 | 975.00p | 980.00p | 925.00p | 952.50p | 12143 |
| 12/06/2025 | 930.00p | 975.00p | 925.00p | 950.00p | 4884 |
| 11/06/2025 | 930.00p | 975.00p | 930.00p | 950.00p | 1544 |
| 10/06/2025 | 975.00p | 975.00p | 930.00p | 947.50p | 1155 |
| 09/06/2025 | 955.00p | 955.00p | 900.00p | 952.50p | 1540 |
| 06/06/2025 | 900.00p | 945.00p | 900.00p | 935.00p | 5150 |
| 05/06/2025 | 915.00p | 945.00p | 915.00p | 922.50p | 6216 |
| 04/06/2025 | 940.00p | 945.00p | 918.66p | 930.00p | 2720 |
| 03/06/2025 | 940.00p | 945.00p | 930.00p | 930.00p | 1112 |
| 02/06/2025 | 935.00p | 945.00p | 915.00p | 930.00p | 1658 |
| 30/05/2025 | 935.00p | 945.00p | 920.00p | 930.00p | 223 |
| 29/05/2025 | 935.00p | 990.00p | 935.00p | 937.50p | 5532 |
| 28/05/2025 | 960.00p | 990.00p | 939.00p | 962.50p | 733 |
| 27/05/2025 | 960.00p | 965.00p | 934.20p | 957.50p | 4206 |
| 23/05/2025 | 930.00p | 970.00p | 930.00p | 945.00p | 593 |
| 22/05/2025 | 935.00p | 970.00p | 930.00p | 947.50p | 475 |
| 21/05/2025 | 925.00p | 945.00p | 920.00p | 945.00p | 155 |
| 20/05/2025 | 915.00p | 927.50p | 915.00p | 927.50p | 2475 |
| 19/05/2025 | 920.00p | 940.00p | 915.20p | 927.50p | 3166 |
| 16/05/2025 | 935.00p | 935.00p | 892.10p | 925.00p | 1396 |
| 15/05/2025 | 900.00p | 940.00p | 880.00p | 907.50p | 324 |
| 14/05/2025 | 900.00p | 935.00p | 907.50p | 907.50p | 273 |
| 13/05/2025 | 900.00p | 935.00p | 899.90p | 907.50p | 713 |
| 12/05/2025 | 875.00p | 935.00p | 890.00p | 912.50p | 2285 |
| 09/05/2025 | 875.00p | 935.00p | 890.00p | 912.50p | 2149 |
| 08/05/2025 | 875.00p | 926.75p | 875.00p | 875.00p | 1002 |
| 07/05/2025 | 915.00p | 940.00p | 880.00p | 907.50p | 5126 |
| 06/05/2025 | 925.00p | 940.00p | 910.00p | 920.00p | 3826 |
| 02/05/2025 | 930.00p | 935.00p | 913.75p | 927.50p | 1506 |
| 01/05/2025 | 925.00p | 940.00p | 922.50p | 922.50p | 692 |
| 30/04/2025 | 925.00p | 940.00p | 910.00p | 922.50p | 1113 |
| 29/04/2025 | 910.00p | 935.00p | 923.00p | 927.50p | 4 |
| 28/04/2025 | 910.00p | 935.00p | 869.20p | 897.50p | 2609 |
| 25/04/2025 | 925.00p | 925.00p | 885.00p | 900.00p | 391 |
| 24/04/2025 | 900.00p | 935.00p | 885.00p | 910.00p | 13 |
| 23/04/2025 | 900.00p | 940.00p | 885.00p | 910.00p | 3490 |
| 22/04/2025 | 905.00p | 940.00p | 905.00p | 917.50p | 2072 |
| 17/04/2025 | 905.00p | 944.00p | 905.00p | 915.00p | 1042 |
| 16/04/2025 | 950.00p | 982.60p | 926.60p | 932.50p | 10513 |
| 15/04/2025 | 970.00p | 970.00p | 925.00p | 947.50p | 2951 |
| 14/04/2025 | 980.00p | 1,000.00p | 952.50p | 952.50p | 1050 |
| 11/04/2025 | 980.00p | 1,000.00p | 952.50p | 952.50p | 2122 |
| 10/04/2025 | 930.00p | 970.00p | 930.00p | 952.50p | 2596 |
| 09/04/2025 | 885.00p | 900.00p | 885.00p | 892.50p | 736 |
| 08/04/2025 | 880.00p | 948.50p | 877.25p | 937.50p | 5391 |
| 07/04/2025 | 850.00p | 870.00p | 837.50p | 837.50p | 5174 |
| 04/04/2025 | 845.00p | 900.00p | 835.00p | 855.00p | 3659 |
| 03/04/2025 | 880.00p | 905.00p | 850.00p | 882.50p | 6805 |
| 02/04/2025 | 875.00p | 900.00p | 875.00p | 900.00p | 6065 |
| 01/04/2025 | 875.00p | 878.51p | 863.45p | 867.50p | 7673 |
| 31/03/2025 | 875.00p | 915.00p | 830.00p | 862.50p | 14567 |
| 28/03/2025 | 895.00p | 908.40p | 865.00p | 895.00p | 3430 |
| 27/03/2025 | 895.00p | 915.00p | 884.49p | 905.00p | 3461 |
| 26/03/2025 | 895.00p | 950.00p | 895.00p | 915.00p | 2694 |
| 25/03/2025 | 890.00p | 922.50p | 895.15p | 922.50p | 1164 |
| 24/03/2025 | 890.00p | 922.30p | 895.00p | 917.50p | 829 |
| 21/03/2025 | 890.00p | 920.00p | 890.00p | 912.50p | 813 |
| 20/03/2025 | 885.00p | 910.00p | 860.00p | 900.00p | 3435 |
| 19/03/2025 | 865.00p | 897.50p | 868.00p | 897.50p | 1589 |
| 18/03/2025 | 865.00p | 904.00p | 880.00p | 880.00p | 464 |
| 17/03/2025 | 865.00p | 910.00p | 865.00p | 885.00p | 944 |
| 14/03/2025 | 905.00p | 905.00p | 885.00p | 885.00p | 50 |
| 13/03/2025 | 905.00p | 905.00p | 865.00p | 885.00p | 714 |
| 12/03/2025 | 865.00p | 885.00p | 865.00p | 885.00p | 0 |
| 11/03/2025 | 865.00p | 872.00p | 865.00p | 865.00p | 1290 |
| 10/03/2025 | 865.00p | 910.00p | 873.95p | 900.00p | 893 |
| 07/03/2025 | 865.00p | 885.00p | 885.00p | 885.00p | 0 |
| 06/03/2025 | 865.00p | 885.00p | 873.40p | 885.00p | 27 |
| 05/03/2025 | 865.00p | 905.00p | 885.00p | 885.00p | 0 |
| 04/03/2025 | 865.00p | 905.00p | 865.80p | 885.00p | 1234 |
| 03/03/2025 | 865.00p | 885.00p | 885.00p | 885.00p | 0 |
| 28/02/2025 | 865.00p | 905.00p | 885.00p | 885.00p | 656 |
| 27/02/2025 | 865.00p | 885.00p | 869.00p | 885.00p | 1325 |
| 26/02/2025 | 865.00p | 896.20p | 864.85p | 885.00p | 1801 |
| 25/02/2025 | 860.00p | 909.70p | 860.00p | 885.00p | 3204 |
| 24/02/2025 | 915.00p | 921.00p | 895.00p | 895.00p | 60 |
*Close Price adjusted for both dividends and splits