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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/01/2018 | 1,350.00p | 1,420.00p | 1,350.00p | 1,385.00p | 2258 |
| 30/01/2018 | 1,355.00p | 1,400.00p | 1,353.50p | 1,375.00p | 1077 |
| 29/01/2018 | 1,403.00p | 1,403.00p | 1,368.00p | 1,385.00p | 921 |
| 26/01/2018 | 1,403.00p | 1,403.00p | 1,368.00p | 1,385.00p | 567 |
| 25/01/2018 | 1,404.00p | 1,404.00p | 1,385.00p | 1,385.00p | 725 |
| 24/01/2018 | 1,405.00p | 1,405.00p | 1,365.00p | 1,380.00p | 1765 |
| 23/01/2018 | 1,396.00p | 1,396.00p | 1,385.00p | 1,385.00p | 52 |
| 22/01/2018 | 1,367.00p | 1,405.00p | 1,367.00p | 1,380.00p | 934 |
| 19/01/2018 | 1,362.50p | 1,405.00p | 1,362.50p | 1,380.00p | 688 |
| 18/01/2018 | 1,360.00p | 1,414.00p | 1,360.00p | 1,390.00p | 4209 |
| 17/01/2018 | 1,416.00p | 1,420.00p | 1,375.23p | 1,385.00p | 293 |
| 16/01/2018 | 1,374.50p | 1,416.00p | 1,374.50p | 1,385.00p | 149 |
| 15/01/2018 | 1,374.50p | 1,385.00p | 1,374.50p | 1,385.00p | 134 |
| 12/01/2018 | 1,381.00p | 1,420.00p | 1,372.00p | 1,385.00p | 666 |
| 11/01/2018 | 1,417.00p | 1,417.00p | 1,380.00p | 1,380.00p | 120 |
| 10/01/2018 | 1,385.00p | 1,420.00p | 1,380.00p | 1,380.00p | 915 |
| 09/01/2018 | 1,420.00p | 1,420.00p | 1,372.00p | 1,385.00p | 1835 |
| 08/01/2018 | 1,407.40p | 1,407.40p | 1,372.00p | 1,390.00p | 53 |
| 05/01/2018 | 1,399.00p | 1,399.00p | 1,371.00p | 1,390.00p | 686 |
| 04/01/2018 | 1,370.00p | 1,399.00p | 1,370.00p | 1,385.00p | 172 |
| 03/01/2018 | 1,400.00p | 1,410.00p | 1,367.00p | 1,380.00p | 1381 |
| 02/01/2018 | 1,410.00p | 1,410.00p | 1,362.50p | 1,390.00p | 4014 |
| 29/12/2017 | 1,417.00p | 1,417.00p | 1,417.00p | 1,417.00p | 1 |
| 28/12/2017 | 1,384.00p | 1,384.00p | 1,355.00p | 1,384.00p | 130 |
| 27/12/2017 | 1,404.00p | 1,404.00p | 1,384.00p | 1,384.00p | 26 |
| 22/12/2017 | 1,405.00p | 1,405.00p | 1,384.00p | 1,384.00p | 574 |
| 21/12/2017 | 1,363.00p | 1,405.00p | 1,363.00p | 1,384.00p | 1108 |
| 20/12/2017 | 1,397.00p | 1,405.00p | 1,363.00p | 1,384.00p | 613 |
| 19/12/2017 | 1,397.00p | 1,384.00p | 1,384.00p | 1,384.00p | 0 |
| 18/12/2017 | 1,397.00p | 1,405.00p | 1,384.00p | 1,384.00p | 406 |
| 15/12/2017 | 1,360.00p | 1,398.00p | 1,360.00p | 1,384.00p | 898 |
| 14/12/2017 | 1,360.00p | 1,382.00p | 1,360.00p | 1,382.00p | 300 |
| 13/12/2017 | 1,357.00p | 1,384.00p | 1,357.00p | 1,384.00p | 74 |
| 12/12/2017 | 1,350.00p | 1,400.00p | 1,350.00p | 1,381.00p | 412 |
| 11/12/2017 | 1,417.00p | 1,417.00p | 1,355.00p | 1,384.00p | 5021 |
| 08/12/2017 | 1,380.00p | 1,384.00p | 1,373.00p | 1,373.00p | 715 |
| 07/12/2017 | 1,380.00p | 1,410.00p | 1,355.00p | 1,384.00p | 1032 |
| 06/12/2017 | 1,355.00p | 1,384.00p | 1,355.00p | 1,384.00p | 291 |
| 05/12/2017 | 1,355.00p | 1,400.00p | 1,355.00p | 1,382.00p | 717 |
| 04/12/2017 | 1,365.00p | 1,383.00p | 1,355.00p | 1,383.00p | 599 |
| 01/12/2017 | 1,365.00p | 1,400.00p | 1,365.00p | 1,383.00p | 33 |
| 30/11/2017 | 1,355.00p | 1,410.00p | 1,355.00p | 1,381.00p | 397 |
| 29/11/2017 | 1,420.00p | 1,420.00p | 1,382.50p | 1,382.50p | 5963 |
| 28/11/2017 | 1,370.00p | 1,401.25p | 1,351.00p | 1,383.00p | 817 |
| 27/11/2017 | 1,402.25p | 1,402.25p | 1,381.00p | 1,381.00p | 549 |
| 24/11/2017 | 1,351.00p | 1,390.00p | 1,350.00p | 1,390.00p | 754 |
| 23/11/2017 | 1,410.00p | 1,410.00p | 1,385.00p | 1,385.00p | 39 |
| 22/11/2017 | 1,410.00p | 1,410.00p | 1,350.00p | 1,385.00p | 141 |
| 21/11/2017 | 1,412.20p | 1,412.20p | 1,351.00p | 1,385.00p | 953 |
| 20/11/2017 | 1,370.00p | 1,414.00p | 1,370.00p | 1,390.00p | 550 |
| 17/11/2017 | 1,380.00p | 1,390.00p | 1,370.00p | 1,370.00p | 85 |
| 16/11/2017 | 1,380.00p | 1,390.00p | 1,370.00p | 1,370.00p | 243 |
| 15/11/2017 | 1,380.00p | 1,380.00p | 1,370.00p | 1,370.00p | 420 |
| 14/11/2017 | 1,351.00p | 1,390.00p | 1,351.00p | 1,370.00p | 3082 |
| 13/11/2017 | 1,360.00p | 1,419.00p | 1,353.53p | 1,384.50p | 2196 |
| 10/11/2017 | 1,360.00p | 1,413.11p | 1,351.00p | 1,389.50p | 1821 |
| 09/11/2017 | 1,400.00p | 1,415.50p | 1,371.00p | 1,385.00p | 1099 |
| 08/11/2017 | 1,350.00p | 1,390.00p | 1,350.00p | 1,390.00p | 694 |
| 07/11/2017 | 1,418.00p | 1,418.00p | 1,387.00p | 1,387.00p | 16 |
| 06/11/2017 | 1,404.00p | 1,423.00p | 1,361.00p | 1,384.50p | 167 |
| 03/11/2017 | 1,404.00p | 1,404.00p | 1,361.00p | 1,387.00p | 16 |
| 02/11/2017 | 1,404.00p | 1,404.00p | 1,356.80p | 1,377.50p | 1196 |
| 01/11/2017 | 1,352.00p | 1,405.00p | 1,352.00p | 1,405.00p | 4117 |
| 31/10/2017 | 1,349.00p | 1,393.89p | 1,281.68p | 1,364.50p | 6229 |
| 30/10/2017 | 1,305.00p | 1,349.00p | 1,281.47p | 1,315.00p | 2030 |
| 27/10/2017 | 1,349.00p | 1,349.00p | 1,291.34p | 1,315.00p | 950 |
| 26/10/2017 | 1,349.00p | 1,345.60p | 1,288.37p | 1,315.00p | 425 |
| 25/10/2017 | 1,349.00p | 1,345.60p | 1,290.00p | 1,315.00p | 673 |
| 24/10/2017 | 1,349.00p | 1,344.65p | 1,281.00p | 1,315.00p | 522 |
| 23/10/2017 | 1,349.00p | 1,349.00p | 1,315.00p | 1,315.00p | 162 |
| 20/10/2017 | 1,281.00p | 1,328.00p | 1,293.10p | 1,304.50p | 1357 |
| 19/10/2017 | 1,281.00p | 1,350.00p | 1,304.50p | 1,304.50p | 271 |
| 18/10/2017 | 1,281.00p | 1,349.00p | 1,298.00p | 1,315.00p | 1496 |
| 17/10/2017 | 1,281.00p | 1,349.00p | 1,300.00p | 1,315.00p | 793 |
| 16/10/2017 | 1,281.00p | 1,340.84p | 1,296.30p | 1,315.00p | 1819 |
| 13/10/2017 | 1,281.00p | 1,328.00p | 1,281.00p | 1,314.50p | 1793 |
| 12/10/2017 | 1,322.00p | 1,322.00p | 1,304.50p | 1,304.50p | 228 |
| 11/10/2017 | 1,281.00p | 1,329.00p | 1,280.00p | 1,304.50p | 1210 |
| 10/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 155 |
| 09/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2423 |
| 06/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2846 |
| 05/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2757 |
| 04/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 3455 |
| 03/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 968 |
| 02/10/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 3792 |
| 29/09/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 1334 |
| 28/09/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 601 |
| 27/09/2017 | 1,348.00p | 1,315.00p | 1,315.00p | 1,315.00p | 477 |
| 26/09/2017 | 1,348.00p | 1,315.00p | 1,312.00p | 1,315.00p | 470 |
| 25/09/2017 | 1,348.00p | 1,350.00p | 1,312.00p | 1,312.00p | 662 |
| 22/09/2017 | 1,301.00p | 1,324.00p | 1,314.50p | 1,314.50p | 563 |
| 21/09/2017 | 1,301.00p | 1,324.00p | 1,300.00p | 1,324.00p | 770 |
| 20/09/2017 | 1,358.00p | 1,330.00p | 1,328.50p | 1,330.00p | 1813 |
| 19/09/2017 | 1,358.00p | 1,358.00p | 1,328.50p | 1,328.50p | 17 |
| 18/09/2017 | 1,302.00p | 1,325.00p | 1,301.00p | 1,325.00p | 686 |
| 15/09/2017 | 1,313.00p | 1,351.00p | 1,330.00p | 1,330.00p | 1336 |
| 14/09/2017 | 1,313.00p | 1,351.00p | 1,350.00p | 1,351.00p | 1692 |
| 13/09/2017 | 1,313.00p | 1,350.00p | 1,350.00p | 1,350.00p | 159 |
| 12/09/2017 | 1,313.00p | 1,350.00p | 1,350.00p | 1,350.00p | 3987 |
| 11/09/2017 | 1,313.00p | 1,352.00p | 1,350.00p | 1,350.00p | 1065 |
| 08/09/2017 | 1,313.00p | 1,352.00p | 1,344.00p | 1,352.00p | 437 |
| 07/09/2017 | 1,313.00p | 1,351.50p | 1,344.00p | 1,344.00p | 226 |
| 06/09/2017 | 1,313.00p | 1,352.50p | 1,351.50p | 1,351.50p | 172 |
| 05/09/2017 | 1,313.00p | 1,352.50p | 1,352.50p | 1,352.50p | 321 |
| 04/09/2017 | 1,313.00p | 1,352.50p | 1,346.00p | 1,352.50p | 2161 |
| 01/09/2017 | 1,313.00p | 1,346.00p | 1,344.00p | 1,346.00p | 1585 |
| 31/08/2017 | 1,313.00p | 1,344.00p | 1,313.00p | 1,344.00p | 834 |
| 30/08/2017 | 1,313.00p | 1,313.00p | 1,313.00p | 1,313.00p | 500 |
| 29/08/2017 | 1,369.00p | 1,351.00p | 1,351.00p | 1,351.00p | 1915 |
| 25/08/2017 | 1,369.00p | 1,369.00p | 1,351.00p | 1,351.00p | 400 |
| 24/08/2017 | 1,325.00p | 1,351.00p | 1,351.00p | 1,351.00p | 2841 |
| 23/08/2017 | 1,325.00p | 1,351.00p | 1,320.00p | 1,351.00p | 1500 |
| 22/08/2017 | 1,381.00p | 1,381.00p | 1,349.00p | 1,357.00p | 2723 |
| 21/08/2017 | 1,411.00p | 1,430.00p | 1,421.00p | 1,421.00p | 3604 |
| 18/08/2017 | 1,411.00p | 1,430.00p | 1,390.00p | 1,430.00p | 981 |
| 17/08/2017 | 1,411.00p | 1,446.50p | 1,410.00p | 1,446.50p | 301 |
| 16/08/2017 | 1,411.00p | 1,446.50p | 1,411.00p | 1,446.50p | 1207 |
| 15/08/2017 | 1,411.00p | 1,447.00p | 1,411.00p | 1,447.00p | 189 |
| 14/08/2017 | 1,416.00p | 1,447.50p | 1,447.00p | 1,447.50p | 910 |
| 11/08/2017 | 1,416.00p | 1,447.00p | 1,416.00p | 1,447.00p | 467 |
| 10/08/2017 | 1,421.00p | 1,433.50p | 1,421.00p | 1,433.50p | 486 |
| 09/08/2017 | 1,434.00p | 1,455.50p | 1,434.00p | 1,455.50p | 208 |
| 08/08/2017 | 1,475.00p | 1,475.00p | 1,445.00p | 1,448.00p | 570 |
| 07/08/2017 | 1,415.00p | 1,442.50p | 1,423.00p | 1,442.50p | 45 |
| 04/08/2017 | 1,415.00p | 1,423.00p | 1,423.00p | 1,423.00p | 1356 |
| 03/08/2017 | 1,415.00p | 1,423.00p | 1,422.50p | 1,423.00p | 2441 |
| 02/08/2017 | 1,415.00p | 1,422.50p | 1,396.00p | 1,422.50p | 586 |
| 01/08/2017 | 1,415.00p | 1,440.00p | 1,396.00p | 1,396.00p | 822 |
| 31/07/2017 | 1,390.00p | 1,390.00p | 1,387.50p | 1,387.50p | 3629 |
| 28/07/2017 | 1,399.00p | 1,399.00p | 1,357.50p | 1,357.50p | 194 |
| 27/07/2017 | 1,348.00p | 1,371.00p | 1,350.50p | 1,350.50p | 574 |
| 26/07/2017 | 1,348.00p | 1,371.00p | 1,348.00p | 1,371.00p | 115 |
| 25/07/2017 | 1,344.00p | 1,371.50p | 1,370.00p | 1,370.00p | 2070 |
| 24/07/2017 | 1,344.00p | 1,371.50p | 1,344.00p | 1,371.50p | 1 |
| 21/07/2017 | 1,364.00p | 1,370.00p | 1,348.00p | 1,348.00p | 793 |
| 20/07/2017 | 1,324.00p | 1,336.00p | 1,302.00p | 1,329.50p | 708 |
| 19/07/2017 | 1,279.00p | 1,288.50p | 1,251.00p | 1,288.50p | 793 |
| 18/07/2017 | 1,230.00p | 1,245.00p | 1,225.00p | 1,245.00p | 2844 |
| 17/07/2017 | 1,225.00p | 1,278.00p | 1,225.00p | 1,252.50p | 179 |
| 14/07/2017 | 1,226.00p | 1,252.00p | 1,225.00p | 1,252.00p | 371 |
| 13/07/2017 | 1,230.00p | 1,252.50p | 1,225.00p | 1,252.50p | 542 |
| 12/07/2017 | 1,240.00p | 1,254.50p | 1,240.00p | 1,254.50p | 4 |
| 11/07/2017 | 1,255.00p | 1,267.50p | 1,255.00p | 1,267.50p | 4 |
| 10/07/2017 | 1,271.00p | 1,280.00p | 1,270.00p | 1,270.00p | 850 |
| 07/07/2017 | 1,300.00p | 1,320.00p | 1,320.00p | 1,320.00p | 109 |
| 06/07/2017 | 1,300.00p | 1,322.50p | 1,320.00p | 1,320.00p | 591 |
| 05/07/2017 | 1,300.00p | 1,322.50p | 1,322.50p | 1,322.50p | 2354 |
| 04/07/2017 | 1,300.00p | 1,322.50p | 1,312.50p | 1,322.50p | 1391 |
| 03/07/2017 | 1,300.00p | 1,320.00p | 1,312.50p | 1,312.50p | 569 |
| 30/06/2017 | 1,300.00p | 1,320.00p | 1,300.00p | 1,320.00p | 400 |
| 29/06/2017 | 1,295.00p | 1,332.50p | 1,330.00p | 1,330.00p | 0 |
| 28/06/2017 | 1,295.00p | 1,332.50p | 1,295.00p | 1,332.50p | 1 |
| 27/06/2017 | 1,315.00p | 1,342.50p | 1,315.00p | 1,342.50p | 1 |
| 26/06/2017 | 1,350.00p | 1,350.00p | 1,310.00p | 1,310.00p | 3 |
| 23/06/2017 | 1,311.88p | 1,364.00p | 1,354.50p | 1,354.50p | 790 |
| 22/06/2017 | 1,311.88p | 1,364.00p | 1,359.00p | 1,364.00p | 0 |
| 21/06/2017 | 1,311.88p | 1,359.00p | 1,356.50p | 1,359.00p | 0 |
| 20/06/2017 | 1,311.88p | 1,373.00p | 1,356.50p | 1,356.50p | 0 |
| 19/06/2017 | 1,311.88p | 1,373.00p | 1,363.00p | 1,373.00p | 0 |
| 16/06/2017 | 1,311.88p | 1,399.00p | 1,311.88p | 1,363.00p | 7653 |
| 15/06/2017 | 1,390.00p | 1,390.00p | 1,320.00p | 1,360.00p | 4098 |
| 14/06/2017 | 1,430.00p | 1,430.00p | 1,390.58p | 1,419.50p | 909 |
| 13/06/2017 | 1,391.00p | 1,434.25p | 1,391.00p | 1,418.00p | 1350 |
| 12/06/2017 | 1,391.00p | 1,459.00p | 1,390.00p | 1,424.00p | 3601 |
| 09/06/2017 | 1,411.00p | 1,445.00p | 1,385.00p | 1,445.00p | 4944 |
| 08/06/2017 | 1,426.00p | 1,479.28p | 1,426.00p | 1,462.00p | 559 |
| 07/06/2017 | 1,434.00p | 1,495.00p | 1,432.12p | 1,459.50p | 6730 |
| 06/06/2017 | 1,426.00p | 1,461.50p | 1,426.00p | 1,461.50p | 744 |
| 05/06/2017 | 1,455.00p | 1,505.75p | 1,455.00p | 1,459.50p | 4662 |
| 02/06/2017 | 1,460.00p | 1,514.65p | 1,460.00p | 1,479.50p | 865 |
| 01/06/2017 | 1,450.00p | 1,501.75p | 1,450.00p | 1,479.50p | 17038 |
| 31/05/2017 | 1,508.86p | 1,508.86p | 1,465.18p | 1,479.50p | 1444 |
| 30/05/2017 | 1,460.50p | 1,501.00p | 1,460.50p | 1,479.50p | 904 |
| 26/05/2017 | 1,475.50p | 1,503.50p | 1,453.00p | 1,482.00p | 397 |
| 25/05/2017 | 1,506.26p | 1,518.74p | 1,470.75p | 1,482.00p | 628 |
| 24/05/2017 | 1,500.75p | 1,519.00p | 1,471.00p | 1,482.00p | 1325 |
| 23/05/2017 | 1,518.00p | 1,519.00p | 1,482.00p | 1,482.00p | 345 |
| 22/05/2017 | 1,477.75p | 1,500.75p | 1,477.75p | 1,482.50p | 1902 |
| 19/05/2017 | 1,519.00p | 1,519.07p | 1,464.00p | 1,491.50p | 1350 |
| 18/05/2017 | 1,518.00p | 1,518.00p | 1,472.00p | 1,477.00p | 454 |
| 17/05/2017 | 1,475.50p | 1,519.00p | 1,475.50p | 1,484.50p | 131 |
| 16/05/2017 | 1,519.00p | 1,519.00p | 1,450.00p | 1,477.00p | 3674 |
| 15/05/2017 | 1,476.00p | 1,512.00p | 1,460.55p | 1,477.00p | 1883 |
| 12/05/2017 | 1,490.00p | 1,495.00p | 1,477.00p | 1,477.00p | 219 |
| 11/05/2017 | 1,496.00p | 1,496.00p | 1,457.60p | 1,477.00p | 254 |
| 10/05/2017 | 1,491.00p | 1,502.00p | 1,455.20p | 1,477.00p | 2185 |
| 09/05/2017 | 1,462.00p | 1,507.00p | 1,450.00p | 1,492.00p | 4639 |
| 08/05/2017 | 1,461.00p | 1,528.66p | 1,453.20p | 1,499.50p | 3753 |
| 05/05/2017 | 1,515.00p | 1,529.00p | 1,450.00p | 1,500.00p | 1912 |
| 04/05/2017 | 1,516.00p | 1,574.50p | 1,461.95p | 1,500.50p | 4501 |
| 03/05/2017 | 1,513.00p | 1,588.00p | 1,513.00p | 1,550.00p | 7122 |
| 02/05/2017 | 1,600.00p | 1,600.00p | 1,515.00p | 1,562.50p | 3495 |
| 28/04/2017 | 1,599.00p | 1,600.00p | 1,505.00p | 1,550.00p | 8172 |
| 27/04/2017 | 1,525.00p | 1,599.39p | 1,525.00p | 1,537.50p | 553 |
| 26/04/2017 | 1,574.00p | 1,599.24p | 1,505.00p | 1,538.50p | 5505 |
| 25/04/2017 | 1,524.00p | 1,558.22p | 1,466.25p | 1,533.00p | 6581 |
| 24/04/2017 | 1,460.00p | 1,501.58p | 1,429.25p | 1,456.00p | 6194 |
| 21/04/2017 | 1,478.00p | 1,486.52p | 1,444.00p | 1,444.00p | 3689 |
| 20/04/2017 | 1,456.25p | 1,456.25p | 1,456.00p | 1,456.00p | 6 |
| 19/04/2017 | 1,461.00p | 1,501.58p | 1,433.00p | 1,456.00p | 5460 |
*Close Price adjusted for both dividends and splits