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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/09/2015 | 1,499.00p | 1,499.00p | 1,430.00p | 1,488.00p | 5641 |
| 17/09/2015 | 1,415.00p | 1,474.00p | 1,402.00p | 1,450.00p | 2493 |
| 16/09/2015 | 1,445.88p | 1,482.23p | 1,445.88p | 1,450.00p | 580 |
| 15/09/2015 | 1,478.72p | 1,478.72p | 1,465.00p | 1,465.00p | 1000 |
| 14/09/2015 | 1,479.00p | 1,479.00p | 1,428.89p | 1,465.00p | 2323 |
| 11/09/2015 | 1,476.00p | 1,476.22p | 1,465.00p | 1,465.00p | 2070 |
| 10/09/2015 | 1,502.00p | 1,502.50p | 1,500.00p | 1,502.50p | 2045 |
| 09/09/2015 | 1,500.00p | 1,504.00p | 1,495.00p | 1,495.00p | 541 |
| 08/09/2015 | 1,514.00p | 1,514.00p | 1,495.00p | 1,495.00p | 275 |
| 07/09/2015 | 1,488.84p | 1,500.32p | 1,488.84p | 1,495.00p | 778 |
| 04/09/2015 | 1,481.00p | 1,518.00p | 1,480.00p | 1,480.00p | 2377 |
| 03/09/2015 | 1,517.00p | 1,517.00p | 1,517.00p | 1,517.00p | 558 |
| 02/09/2015 | 1,518.00p | 1,518.00p | 1,472.50p | 1,473.00p | 500 |
| 01/09/2015 | 1,518.00p | 1,518.00p | 1,472.50p | 1,472.50p | 765 |
| 28/08/2015 | 1,518.00p | 1,518.00p | 1,471.50p | 1,473.00p | 2789 |
| 27/08/2015 | 1,514.01p | 1,514.01p | 1,463.00p | 1,471.50p | 400 |
| 26/08/2015 | 1,505.45p | 1,509.07p | 1,450.48p | 1,463.00p | 882 |
| 25/08/2015 | 1,479.00p | 1,492.00p | 1,365.96p | 1,453.50p | 4168 |
| 24/08/2015 | 1,440.00p | 1,440.00p | 1,320.00p | 1,395.00p | 7093 |
| 21/08/2015 | 1,510.00p | 1,544.00p | 1,461.68p | 1,478.50p | 5170 |
| 20/08/2015 | 1,568.00p | 1,568.00p | 1,531.00p | 1,537.50p | 713 |
| 19/08/2015 | 1,526.00p | 1,570.30p | 1,526.00p | 1,552.50p | 732 |
| 18/08/2015 | 1,531.00p | 1,564.97p | 1,525.49p | 1,553.00p | 1774 |
| 17/08/2015 | 1,568.00p | 1,568.00p | 1,526.55p | 1,549.50p | 1923 |
| 14/08/2015 | 1,574.00p | 1,575.00p | 1,540.00p | 1,557.50p | 1145 |
| 13/08/2015 | 1,570.00p | 1,570.00p | 1,526.02p | 1,549.00p | 563 |
| 12/08/2015 | 1,588.00p | 1,588.00p | 1,540.00p | 1,549.00p | 492 |
| 11/08/2015 | 1,572.00p | 1,572.00p | 1,549.00p | 1,549.00p | 634 |
| 10/08/2015 | 1,524.00p | 1,585.00p | 1,524.00p | 1,549.00p | 2154 |
| 07/08/2015 | 1,587.00p | 1,587.00p | 1,524.00p | 1,561.50p | 4134 |
| 06/08/2015 | 1,524.00p | 1,524.00p | 1,524.00p | 1,524.00p | 344 |
| 05/08/2015 | 1,597.00p | 1,612.50p | 1,524.00p | 1,559.00p | 2945 |
| 04/08/2015 | 1,590.00p | 1,614.00p | 1,576.00p | 1,612.50p | 10327 |
| 03/08/2015 | 1,614.00p | 1,614.00p | 1,583.20p | 1,612.50p | 295 |
| 31/07/2015 | 1,650.00p | 1,650.00p | 1,577.00p | 1,612.50p | 4006 |
| 30/07/2015 | 1,620.00p | 1,620.00p | 1,579.60p | 1,612.50p | 1836 |
| 29/07/2015 | 1,575.00p | 1,624.06p | 1,575.00p | 1,612.50p | 6061 |
| 28/07/2015 | 1,645.00p | 1,645.85p | 1,589.15p | 1,617.50p | 2650 |
| 27/07/2015 | 1,611.00p | 1,625.00p | 1,599.02p | 1,625.00p | 5094 |
| 24/07/2015 | 1,581.00p | 1,620.00p | 1,581.00p | 1,610.50p | 4510 |
| 23/07/2015 | 1,579.00p | 1,628.40p | 1,579.00p | 1,600.00p | 2544 |
| 22/07/2015 | 1,554.00p | 1,575.20p | 1,485.75p | 1,552.50p | 4545 |
| 21/07/2015 | 1,398.00p | 1,551.45p | 1,398.00p | 1,528.50p | 13945 |
| 20/07/2015 | 1,348.50p | 1,395.93p | 1,347.00p | 1,372.00p | 3635 |
| 17/07/2015 | 1,353.05p | 1,397.50p | 1,353.05p | 1,372.00p | 1696 |
| 16/07/2015 | 1,351.00p | 1,433.17p | 1,350.00p | 1,397.50p | 8380 |
| 15/07/2015 | 1,439.20p | 1,448.62p | 1,400.00p | 1,400.00p | 1213 |
| 14/07/2015 | 1,431.10p | 1,405.00p | 1,400.00p | 1,405.00p | 0 |
| 13/07/2015 | 1,431.10p | 1,431.10p | 1,400.00p | 1,400.00p | 68 |
| 10/07/2015 | 1,391.00p | 1,436.29p | 1,372.50p | 1,372.50p | 2165 |
| 09/07/2015 | 1,351.00p | 1,409.72p | 1,351.00p | 1,400.00p | 5641 |
| 08/07/2015 | 1,351.00p | 1,395.00p | 1,351.00p | 1,389.00p | 1772 |
| 07/07/2015 | 1,380.00p | 1,402.50p | 1,380.00p | 1,402.50p | 1500 |
| 06/07/2015 | 1,380.00p | 1,406.52p | 1,380.00p | 1,380.00p | 2790 |
| 03/07/2015 | 1,385.00p | 1,410.00p | 1,385.00p | 1,385.00p | 630 |
| 02/07/2015 | 1,410.00p | 1,410.00p | 1,387.15p | 1,404.50p | 203 |
| 01/07/2015 | 1,386.00p | 1,416.40p | 1,386.00p | 1,405.00p | 2084 |
| 30/06/2015 | 1,399.00p | 1,399.00p | 1,385.00p | 1,399.00p | 861 |
| 29/06/2015 | 1,381.00p | 1,409.00p | 1,381.00p | 1,402.50p | 1446 |
| 26/06/2015 | 1,380.00p | 1,424.00p | 1,359.13p | 1,417.00p | 9863 |
| 25/06/2015 | 1,380.00p | 1,420.00p | 1,340.00p | 1,340.00p | 4656 |
| 24/06/2015 | 1,400.00p | 1,458.00p | 1,400.00p | 1,400.00p | 3049 |
| 23/06/2015 | 1,410.00p | 1,458.00p | 1,400.00p | 1,450.00p | 1363 |
| 22/06/2015 | 1,435.00p | 1,480.00p | 1,410.00p | 1,442.50p | 2518 |
| 19/06/2015 | 1,499.00p | 1,499.00p | 1,438.20p | 1,467.50p | 721 |
| 18/06/2015 | 1,451.00p | 1,497.50p | 1,445.00p | 1,467.50p | 4769 |
| 17/06/2015 | 1,500.00p | 1,500.00p | 1,455.00p | 1,455.00p | 2827 |
| 16/06/2015 | 1,480.00p | 1,512.50p | 1,480.00p | 1,512.50p | 65 |
| 15/06/2015 | 1,541.70p | 1,544.45p | 1,512.50p | 1,512.50p | 77 |
| 12/06/2015 | 1,476.00p | 1,512.50p | 1,476.00p | 1,512.50p | 58 |
| 11/06/2015 | 1,524.00p | 1,545.00p | 1,515.78p | 1,545.00p | 799 |
| 10/06/2015 | 1,476.83p | 1,525.00p | 1,476.83p | 1,497.50p | 2154 |
| 09/06/2015 | 1,549.00p | 1,549.00p | 1,479.58p | 1,525.00p | 2215 |
| 08/06/2015 | 1,481.00p | 1,531.39p | 1,480.00p | 1,480.00p | 1813 |
| 05/06/2015 | 1,525.85p | 1,550.00p | 1,515.00p | 1,515.00p | 204 |
| 04/06/2015 | 1,549.00p | 1,550.00p | 1,483.54p | 1,550.00p | 1847 |
| 03/06/2015 | 1,490.00p | 1,550.00p | 1,483.87p | 1,515.00p | 1200 |
| 02/06/2015 | 1,549.00p | 1,550.00p | 1,489.15p | 1,550.00p | 201 |
| 01/06/2015 | 1,540.00p | 1,540.00p | 1,494.03p | 1,516.50p | 1570 |
| 29/05/2015 | 1,558.00p | 1,569.00p | 1,500.00p | 1,517.50p | 1457 |
| 28/05/2015 | 1,564.00p | 1,569.00p | 1,500.00p | 1,569.00p | 292 |
| 27/05/2015 | 1,570.00p | 1,570.00p | 1,500.00p | 1,525.00p | 2639 |
| 26/05/2015 | 1,578.22p | 1,578.22p | 1,517.38p | 1,540.00p | 641 |
| 22/05/2015 | 1,537.50p | 1,570.35p | 1,537.50p | 1,537.50p | 3365 |
| 21/05/2015 | 1,570.35p | 1,570.35p | 1,537.50p | 1,537.50p | 927 |
| 20/05/2015 | 1,512.98p | 1,570.64p | 1,512.98p | 1,538.50p | 2663 |
| 19/05/2015 | 1,573.27p | 1,573.29p | 1,511.95p | 1,538.50p | 579 |
| 18/05/2015 | 1,574.00p | 1,574.00p | 1,517.50p | 1,537.50p | 972 |
| 15/05/2015 | 1,546.47p | 1,558.17p | 1,517.50p | 1,517.50p | 812 |
| 14/05/2015 | 1,554.85p | 1,558.17p | 1,517.50p | 1,517.50p | 82 |
| 13/05/2015 | 1,485.00p | 1,545.00p | 1,475.00p | 1,517.50p | 526 |
| 12/05/2015 | 1,476.00p | 1,540.00p | 1,475.00p | 1,475.00p | 1133 |
| 11/05/2015 | 1,541.70p | 1,541.70p | 1,503.33p | 1,512.50p | 3128 |
| 08/05/2015 | 1,500.00p | 1,539.87p | 1,485.00p | 1,512.50p | 1000 |
| 07/05/2015 | 1,485.00p | 1,500.00p | 1,430.00p | 1,480.00p | 841 |
| 06/05/2015 | 1,509.00p | 1,510.00p | 1,430.00p | 1,430.00p | 2963 |
| 05/05/2015 | 1,466.00p | 1,505.47p | 1,460.00p | 1,460.00p | 4716 |
| 01/05/2015 | 1,511.76p | 1,511.76p | 1,466.00p | 1,487.50p | 7667 |
| 30/04/2015 | 1,461.57p | 1,511.76p | 1,461.57p | 1,492.00p | 403 |
| 29/04/2015 | 1,482.00p | 1,520.52p | 1,460.00p | 1,510.00p | 4288 |
| 28/04/2015 | 1,467.00p | 1,482.50p | 1,459.00p | 1,459.00p | 46055 |
| 27/04/2015 | 1,441.00p | 1,483.98p | 1,438.49p | 1,440.00p | 5790 |
| 24/04/2015 | 1,483.64p | 1,483.64p | 1,470.00p | 1,470.00p | 79 |
| 23/04/2015 | 1,488.00p | 1,488.00p | 1,430.00p | 1,475.00p | 911 |
| 22/04/2015 | 1,481.00p | 1,505.00p | 1,430.00p | 1,430.00p | 8324 |
| 21/04/2015 | 1,505.00p | 1,573.00p | 1,486.22p | 1,517.50p | 6276 |
| 20/04/2015 | 1,590.00p | 1,590.35p | 1,525.98p | 1,557.50p | 5763 |
| 17/04/2015 | 1,572.50p | 1,572.50p | 1,557.00p | 1,557.00p | 1795 |
| 16/04/2015 | 1,552.00p | 1,575.00p | 1,525.75p | 1,575.00p | 3193 |
| 15/04/2015 | 1,570.00p | 1,589.35p | 1,557.50p | 1,557.50p | 7 |
| 14/04/2015 | 1,580.25p | 1,583.99p | 1,536.05p | 1,557.50p | 1618 |
| 13/04/2015 | 1,586.58p | 1,586.58p | 1,549.06p | 1,571.00p | 737 |
| 10/04/2015 | 1,588.10p | 1,600.00p | 1,553.00p | 1,577.50p | 4233 |
| 09/04/2015 | 1,564.25p | 1,608.58p | 1,557.50p | 1,557.50p | 67297 |
| 08/04/2015 | 1,545.00p | 1,580.00p | 1,525.50p | 1,577.50p | 6038 |
| 07/04/2015 | 1,545.00p | 1,545.00p | 1,522.50p | 1,522.50p | 919 |
| 02/04/2015 | 1,520.00p | 1,547.00p | 1,500.00p | 1,513.00p | 4613 |
| 01/04/2015 | 1,510.00p | 1,550.00p | 1,456.00p | 1,549.00p | 11535 |
| 31/03/2015 | 1,495.00p | 1,507.05p | 1,455.00p | 1,480.00p | 2496 |
| 30/03/2015 | 1,499.00p | 1,499.00p | 1,431.00p | 1,470.00p | 2111 |
| 27/03/2015 | 1,431.00p | 1,465.00p | 1,431.00p | 1,465.00p | 2131 |
| 26/03/2015 | 1,427.00p | 1,463.00p | 1,427.00p | 1,463.00p | 2201 |
| 25/03/2015 | 1,499.00p | 1,499.00p | 1,429.31p | 1,494.00p | 4045 |
| 24/03/2015 | 1,405.00p | 1,480.00p | 1,400.30p | 1,466.50p | 7444 |
| 23/03/2015 | 1,430.00p | 1,430.00p | 1,400.00p | 1,400.00p | 4140 |
| 20/03/2015 | 1,397.00p | 1,424.00p | 1,397.00p | 1,397.00p | 1504 |
| 19/03/2015 | 1,400.00p | 1,428.05p | 1,350.00p | 1,400.00p | 15287 |
| 18/03/2015 | 1,402.25p | 1,424.00p | 1,384.00p | 1,424.00p | 1944 |
| 17/03/2015 | 1,376.00p | 1,430.00p | 1,333.45p | 1,422.50p | 4542 |
| 16/03/2015 | 1,355.00p | 1,425.00p | 1,320.00p | 1,370.00p | 8118 |
| 13/03/2015 | 1,410.00p | 1,475.00p | 1,370.00p | 1,407.50p | 7524 |
| 12/03/2015 | 1,484.00p | 1,484.00p | 1,442.50p | 1,442.50p | 412 |
| 11/03/2015 | 1,484.00p | 1,484.00p | 1,401.00p | 1,442.50p | 3249 |
| 10/03/2015 | 1,456.00p | 1,466.00p | 1,450.00p | 1,466.00p | 1972 |
| 09/03/2015 | 1,476.00p | 1,497.50p | 1,456.00p | 1,497.50p | 2115 |
| 06/03/2015 | 1,505.00p | 1,540.00p | 1,478.52p | 1,515.00p | 3897 |
| 05/03/2015 | 1,540.00p | 1,540.00p | 1,501.00p | 1,522.50p | 1114 |
| 04/03/2015 | 1,505.00p | 1,537.50p | 1,502.50p | 1,537.50p | 1920 |
| 03/03/2015 | 1,532.00p | 1,532.50p | 1,505.00p | 1,532.50p | 12601 |
| 02/03/2015 | 1,599.00p | 1,599.00p | 1,515.00p | 1,570.00p | 1162 |
| 27/02/2015 | 1,531.00p | 1,578.04p | 1,531.00p | 1,560.00p | 4011 |
| 26/02/2015 | 1,559.00p | 1,559.50p | 1,512.70p | 1,559.50p | 118964 |
| 25/02/2015 | 1,510.00p | 1,560.00p | 1,510.00p | 1,560.00p | 188 |
| 24/02/2015 | 1,486.00p | 1,566.02p | 1,486.00p | 1,540.00p | 3959 |
| 23/02/2015 | 1,491.00p | 1,565.00p | 1,491.00p | 1,532.50p | 885 |
| 20/02/2015 | 1,511.12p | 1,567.50p | 1,491.00p | 1,537.50p | 2455 |
| 19/02/2015 | 1,515.00p | 1,580.00p | 1,515.00p | 1,567.50p | 1250 |
| 18/02/2015 | 1,540.00p | 1,599.00p | 1,510.00p | 1,545.00p | 5725 |
| 17/02/2015 | 1,570.00p | 1,570.00p | 1,542.50p | 1,542.50p | 156 |
| 16/02/2015 | 1,584.00p | 1,585.00p | 1,505.00p | 1,542.50p | 3660 |
| 13/02/2015 | 1,573.11p | 1,578.96p | 1,550.00p | 1,550.00p | 700 |
| 12/02/2015 | 1,572.61p | 1,572.61p | 1,500.00p | 1,535.00p | 63 |
| 11/02/2015 | 1,501.00p | 1,574.00p | 1,500.00p | 1,500.00p | 2844 |
| 10/02/2015 | 1,571.42p | 1,582.00p | 1,523.04p | 1,555.00p | 5144 |
| 09/02/2015 | 1,505.00p | 1,550.00p | 1,465.52p | 1,510.00p | 10479 |
| 06/02/2015 | 1,430.00p | 1,590.97p | 1,425.00p | 1,525.00p | 9465 |
| 05/02/2015 | 1,400.00p | 1,460.00p | 1,400.00p | 1,430.00p | 6306 |
| 04/02/2015 | 1,401.00p | 1,446.75p | 1,401.00p | 1,430.50p | 51387 |
| 03/02/2015 | 1,380.00p | 1,426.31p | 1,380.00p | 1,417.50p | 390 |
| 02/02/2015 | 1,351.00p | 1,425.00p | 1,350.00p | 1,350.00p | 307 |
| 30/01/2015 | 1,351.00p | 1,410.00p | 1,350.00p | 1,350.00p | 4900 |
| 29/01/2015 | 1,336.00p | 1,410.00p | 1,335.00p | 1,335.00p | 1699 |
| 28/01/2015 | 1,371.00p | 1,400.50p | 1,399.00p | 1,399.00p | 0 |
| 27/01/2015 | 1,371.00p | 1,400.50p | 1,400.50p | 1,400.50p | 0 |
| 26/01/2015 | 1,371.00p | 1,429.00p | 1,371.00p | 1,400.50p | 1229 |
| 23/01/2015 | 1,371.00p | 1,400.50p | 1,371.00p | 1,400.50p | 694 |
| 22/01/2015 | 1,364.00p | 1,400.00p | 1,364.00p | 1,379.00p | 3513 |
| 21/01/2015 | 1,358.00p | 1,401.00p | 1,395.00p | 1,395.00p | 0 |
| 20/01/2015 | 1,358.00p | 1,434.00p | 1,358.00p | 1,401.00p | 801 |
| 19/01/2015 | 1,362.00p | 1,395.00p | 1,357.00p | 1,357.00p | 1112 |
| 16/01/2015 | 1,381.00p | 1,400.00p | 1,375.00p | 1,375.00p | 2969 |
| 15/01/2015 | 1,434.00p | 1,434.00p | 1,375.00p | 1,375.00p | 4142 |
| 14/01/2015 | 1,360.00p | 1,415.00p | 1,345.00p | 1,345.00p | 2630 |
| 13/01/2015 | 1,363.00p | 1,396.00p | 1,363.00p | 1,378.50p | 1180 |
| 12/01/2015 | 1,400.63p | 1,405.00p | 1,397.50p | 1,397.50p | 853 |
| 09/01/2015 | 1,355.00p | 1,414.94p | 1,355.00p | 1,397.50p | 1411 |
| 08/01/2015 | 1,340.00p | 1,420.00p | 1,322.50p | 1,382.50p | 2139 |
| 07/01/2015 | 1,290.23p | 1,322.50p | 1,290.23p | 1,322.50p | 1045 |
| 06/01/2015 | 1,301.00p | 1,322.50p | 1,290.00p | 1,322.50p | 2992 |
| 05/01/2015 | 1,301.00p | 1,301.00p | 1,300.00p | 1,300.00p | 1769 |
| 02/01/2015 | 1,281.00p | 1,317.50p | 1,281.00p | 1,317.50p | 49 |
| 31/12/2014 | 1,346.86p | 1,318.00p | 1,317.50p | 1,318.00p | 0 |
| 30/12/2014 | 1,346.86p | 1,346.86p | 1,317.50p | 1,317.50p | 72 |
| 29/12/2014 | 1,300.00p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 24/12/2014 | 1,300.00p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 23/12/2014 | 1,300.00p | 1,348.95p | 1,290.00p | 1,317.50p | 1470 |
| 22/12/2014 | 1,344.50p | 1,344.50p | 1,320.00p | 1,320.00p | 109 |
| 19/12/2014 | 1,340.00p | 1,348.95p | 1,327.50p | 1,327.50p | 634 |
| 18/12/2014 | 1,323.00p | 1,335.16p | 1,322.50p | 1,327.50p | 3469 |
| 17/12/2014 | 1,301.00p | 1,322.50p | 1,290.00p | 1,322.50p | 0 |
| 16/12/2014 | 1,301.00p | 1,301.00p | 1,290.00p | 1,290.00p | 4198 |
| 15/12/2014 | 1,311.00p | 1,365.00p | 1,301.00p | 1,340.00p | 2816 |
| 12/12/2014 | 1,325.00p | 1,356.56p | 1,306.00p | 1,342.50p | 2457 |
| 11/12/2014 | 1,326.00p | 1,395.42p | 1,326.00p | 1,365.00p | 652 |
| 10/12/2014 | 1,366.00p | 1,401.00p | 1,325.00p | 1,325.00p | 4583 |
| 09/12/2014 | 1,420.00p | 1,420.00p | 1,397.50p | 1,397.50p | 45 |
| 08/12/2014 | 1,445.00p | 1,445.00p | 1,370.00p | 1,398.00p | 1125 |
| 05/12/2014 | 1,386.00p | 1,417.50p | 1,386.00p | 1,417.50p | 1400 |
| 04/12/2014 | 1,435.00p | 1,443.75p | 1,386.00p | 1,400.00p | 6747 |
| 03/12/2014 | 1,421.00p | 1,444.68p | 1,375.00p | 1,375.00p | 4013 |
*Close Price adjusted for both dividends and splits