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 |
|---|---|---|---|---|---|
| 02/12/2014 | 1,331.00p | 1,463.41p | 1,331.00p | 1,381.00p | 8330 |
| 01/12/2014 | 1,287.00p | 1,400.00p | 1,287.00p | 1,360.50p | 6104 |
| 28/11/2014 | 1,320.78p | 1,321.20p | 1,280.00p | 1,308.00p | 338 |
| 27/11/2014 | 1,287.00p | 1,336.60p | 1,250.00p | 1,280.00p | 22720 |
| 26/11/2014 | 1,300.00p | 1,350.00p | 1,300.00p | 1,317.00p | 3559 |
| 25/11/2014 | 1,317.18p | 1,339.16p | 1,275.00p | 1,324.50p | 2435 |
| 24/11/2014 | 1,300.00p | 1,310.56p | 1,250.00p | 1,292.00p | 920 |
| 21/11/2014 | 1,250.00p | 1,295.00p | 1,250.00p | 1,250.00p | 2309 |
| 20/11/2014 | 1,290.00p | 1,290.00p | 1,250.00p | 1,250.00p | 5119 |
| 19/11/2014 | 1,305.00p | 1,347.58p | 1,266.82p | 1,290.00p | 8403 |
| 18/11/2014 | 1,300.00p | 1,319.00p | 1,265.00p | 1,267.00p | 2146 |
| 17/11/2014 | 1,251.00p | 1,285.00p | 1,250.00p | 1,250.00p | 3472 |
| 14/11/2014 | 1,230.00p | 1,290.00p | 1,230.00p | 1,240.00p | 59492 |
| 13/11/2014 | 1,263.00p | 1,280.00p | 1,200.00p | 1,200.00p | 1700 |
| 12/11/2014 | 1,250.00p | 1,260.00p | 1,219.00p | 1,221.50p | 1190 |
| 11/11/2014 | 1,260.00p | 1,260.00p | 1,175.00p | 1,219.00p | 294 |
| 10/11/2014 | 1,205.00p | 1,255.30p | 1,175.00p | 1,175.00p | 1616 |
| 07/11/2014 | 1,180.00p | 1,212.50p | 1,185.00p | 1,185.00p | 0 |
| 06/11/2014 | 1,180.00p | 1,235.00p | 1,180.00p | 1,212.50p | 1663 |
| 05/11/2014 | 1,180.00p | 1,255.00p | 1,162.68p | 1,209.00p | 1921 |
| 04/11/2014 | 1,245.00p | 1,245.00p | 1,195.00p | 1,209.00p | 1742 |
| 03/11/2014 | 1,190.00p | 1,235.00p | 1,155.00p | 1,155.00p | 1972 |
| 31/10/2014 | 1,245.00p | 1,245.00p | 1,175.14p | 1,200.00p | 265 |
| 30/10/2014 | 1,175.00p | 1,200.00p | 1,155.00p | 1,200.00p | 2000 |
| 29/10/2014 | 1,166.00p | 1,225.00p | 1,155.00p | 1,155.00p | 71312 |
| 28/10/2014 | 1,229.00p | 1,230.00p | 1,146.00p | 1,165.00p | 3599 |
| 27/10/2014 | 1,200.00p | 1,228.50p | 1,145.00p | 1,145.00p | 3402 |
| 24/10/2014 | 1,181.00p | 1,200.00p | 1,180.00p | 1,200.00p | 1905 |
| 23/10/2014 | 1,210.00p | 1,210.00p | 1,145.00p | 1,170.50p | 1744 |
| 22/10/2014 | 1,199.00p | 1,199.00p | 1,120.00p | 1,165.00p | 3259 |
| 21/10/2014 | 1,121.00p | 1,171.35p | 1,120.00p | 1,120.00p | 1418 |
| 20/10/2014 | 1,150.00p | 1,171.35p | 1,120.00p | 1,120.00p | 1173 |
| 17/10/2014 | 1,145.00p | 1,174.00p | 1,110.00p | 1,147.50p | 9979 |
| 16/10/2014 | 1,125.00p | 1,176.59p | 1,085.00p | 1,140.00p | 8525 |
| 15/10/2014 | 1,175.00p | 1,175.00p | 1,091.00p | 1,127.50p | 3903 |
| 14/10/2014 | 1,028.00p | 1,100.00p | 1,028.00p | 1,080.00p | 3376 |
| 13/10/2014 | 1,015.00p | 1,075.00p | 1,015.00p | 1,058.00p | 26782 |
| 10/10/2014 | 1,016.00p | 1,053.76p | 1,008.00p | 1,034.00p | 1194 |
| 09/10/2014 | 1,050.00p | 1,050.00p | 1,000.00p | 1,010.00p | 6172 |
| 08/10/2014 | 1,041.00p | 1,070.00p | 1,039.28p | 1,070.00p | 4914 |
| 07/10/2014 | 1,082.26p | 1,084.12p | 1,072.00p | 1,077.00p | 250 |
| 06/10/2014 | 1,090.00p | 1,090.00p | 1,048.92p | 1,072.00p | 469 |
| 03/10/2014 | 1,073.00p | 1,082.00p | 1,072.50p | 1,072.50p | 462 |
| 02/10/2014 | 1,070.00p | 1,077.00p | 1,069.50p | 1,069.50p | 0 |
| 01/10/2014 | 1,070.00p | 1,077.00p | 1,070.00p | 1,077.00p | 276 |
| 30/09/2014 | 1,050.00p | 1,079.50p | 1,050.00p | 1,079.50p | 1000 |
| 29/09/2014 | 1,050.00p | 1,060.00p | 1,030.23p | 1,060.00p | 3478 |
| 26/09/2014 | 1,070.00p | 1,098.00p | 1,070.00p | 1,074.50p | 2474 |
| 25/09/2014 | 1,051.00p | 1,062.00p | 1,060.50p | 1,062.00p | 0 |
| 24/09/2014 | 1,051.00p | 1,060.50p | 1,054.50p | 1,060.50p | 0 |
| 23/09/2014 | 1,051.00p | 1,081.00p | 1,000.00p | 1,054.50p | 6237 |
| 22/09/2014 | 1,050.00p | 1,105.00p | 1,050.00p | 1,050.00p | 3885 |
| 19/09/2014 | 1,056.00p | 1,096.56p | 1,051.00p | 1,090.50p | 1390 |
| 18/09/2014 | 1,050.00p | 1,050.00p | 1,035.00p | 1,035.00p | 920 |
| 17/09/2014 | 1,050.00p | 1,106.99p | 1,040.00p | 1,050.00p | 1842 |
| 16/09/2014 | 1,051.00p | 1,057.00p | 1,050.00p | 1,057.00p | 2442 |
| 15/09/2014 | 1,101.00p | 1,125.00p | 1,060.00p | 1,060.00p | 6919 |
| 12/09/2014 | 1,105.56p | 1,134.50p | 1,134.50p | 1,134.50p | 0 |
| 11/09/2014 | 1,105.56p | 1,137.00p | 1,105.56p | 1,134.50p | 400 |
| 10/09/2014 | 1,123.00p | 1,170.00p | 1,110.00p | 1,137.00p | 2420 |
| 09/09/2014 | 1,122.00p | 1,155.00p | 1,122.00p | 1,147.00p | 372 |
| 08/09/2014 | 1,174.00p | 1,174.00p | 1,123.92p | 1,147.00p | 2331 |
| 05/09/2014 | 1,111.00p | 1,111.00p | 1,110.00p | 1,110.00p | 785 |
| 04/09/2014 | 1,118.96p | 1,142.00p | 1,118.96p | 1,142.00p | 235 |
| 03/09/2014 | 1,110.00p | 1,161.35p | 1,110.00p | 1,142.00p | 4002 |
| 02/09/2014 | 1,141.00p | 1,175.00p | 1,140.00p | 1,175.00p | 2335 |
| 01/09/2014 | 1,167.80p | 1,175.00p | 1,134.00p | 1,157.50p | 1164 |
| 29/08/2014 | 1,140.00p | 1,175.00p | 1,120.00p | 1,175.00p | 1552 |
| 28/08/2014 | 1,163.76p | 1,163.76p | 1,142.50p | 1,147.50p | 644 |
| 27/08/2014 | 1,160.24p | 1,160.24p | 1,142.50p | 1,142.50p | 210 |
| 26/08/2014 | 1,163.24p | 1,170.00p | 1,119.00p | 1,142.50p | 1512 |
| 22/08/2014 | 1,119.00p | 1,165.00p | 1,119.00p | 1,119.00p | 1158 |
| 21/08/2014 | 1,123.45p | 1,155.00p | 1,123.45p | 1,147.50p | 500 |
| 20/08/2014 | 1,135.00p | 1,170.00p | 1,120.00p | 1,155.00p | 1121 |
| 19/08/2014 | 1,200.00p | 1,215.00p | 1,115.00p | 1,165.00p | 3872 |
| 18/08/2014 | 1,100.00p | 1,167.00p | 1,100.00p | 1,157.50p | 1850 |
| 15/08/2014 | 1,100.00p | 1,170.00p | 1,100.00p | 1,100.00p | 633 |
| 14/08/2014 | 1,150.00p | 1,200.00p | 1,150.00p | 1,150.00p | 0 |
| 13/08/2014 | 1,150.00p | 1,200.00p | 1,100.00p | 1,200.00p | 2977 |
| 12/08/2014 | 1,151.00p | 1,151.00p | 1,102.00p | 1,102.00p | 1979 |
| 11/08/2014 | 1,159.00p | 1,192.23p | 1,080.00p | 1,154.00p | 2107 |
| 08/08/2014 | 1,110.00p | 1,149.32p | 1,090.00p | 1,120.00p | 21496 |
| 07/08/2014 | 1,150.00p | 1,162.81p | 1,090.00p | 1,103.00p | 6178 |
| 06/08/2014 | 1,150.00p | 1,192.25p | 1,150.00p | 1,150.00p | 1314 |
| 05/08/2014 | 1,182.00p | 1,211.00p | 1,173.00p | 1,173.00p | 2952 |
| 04/08/2014 | 1,202.30p | 1,211.00p | 1,184.00p | 1,211.00p | 227 |
| 01/08/2014 | 1,187.00p | 1,230.00p | 1,183.00p | 1,184.00p | 3769 |
| 31/07/2014 | 1,240.00p | 1,240.00p | 1,185.00p | 1,230.00p | 2779 |
| 30/07/2014 | 1,185.37p | 1,201.75p | 1,185.37p | 1,197.50p | 1467 |
| 29/07/2014 | 1,186.00p | 1,210.00p | 1,186.00p | 1,196.00p | 18884 |
| 28/07/2014 | 1,210.00p | 1,217.13p | 1,185.00p | 1,185.00p | 18937 |
| 25/07/2014 | 1,225.00p | 1,242.45p | 1,195.00p | 1,195.00p | 19479 |
| 24/07/2014 | 1,227.00p | 1,227.00p | 1,222.50p | 1,222.50p | 838 |
| 23/07/2014 | 1,248.60p | 1,277.00p | 1,226.50p | 1,226.50p | 789 |
| 22/07/2014 | 1,204.00p | 1,259.00p | 1,204.00p | 1,255.00p | 1008 |
| 21/07/2014 | 1,200.00p | 1,210.00p | 1,180.00p | 1,180.00p | 7384 |
| 18/07/2014 | 1,201.00p | 1,220.00p | 1,201.00p | 1,210.00p | 1376 |
| 17/07/2014 | 1,221.00p | 1,234.50p | 1,210.00p | 1,210.00p | 3199 |
| 16/07/2014 | 1,230.00p | 1,250.00p | 1,219.00p | 1,234.50p | 5985 |
| 15/07/2014 | 1,245.00p | 1,255.00p | 1,220.00p | 1,242.00p | 2479 |
| 14/07/2014 | 1,245.00p | 1,255.00p | 1,245.00p | 1,255.00p | 3160 |
| 11/07/2014 | 1,245.00p | 1,255.00p | 1,230.00p | 1,255.00p | 5111 |
| 10/07/2014 | 1,233.00p | 1,258.40p | 1,230.00p | 1,230.00p | 1330 |
| 09/07/2014 | 1,230.00p | 1,250.00p | 1,230.00p | 1,230.00p | 3169 |
| 08/07/2014 | 1,250.00p | 1,260.00p | 1,225.81p | 1,240.00p | 5947 |
| 07/07/2014 | 1,248.00p | 1,265.00p | 1,244.00p | 1,257.50p | 7486 |
| 04/07/2014 | 1,225.00p | 1,264.68p | 1,225.00p | 1,244.00p | 10097 |
| 03/07/2014 | 1,190.00p | 1,280.00p | 1,180.00p | 1,238.00p | 27709 |
| 02/07/2014 | 1,190.00p | 1,190.00p | 1,150.00p | 1,170.00p | 0 |
| 01/07/2014 | 1,190.00p | 1,190.00p | 1,150.00p | 1,170.00p | 900 |
| 30/06/2014 | 1,160.00p | 1,175.50p | 1,150.00p | 1,170.00p | 0 |
| 27/06/2014 | 1,160.00p | 1,175.50p | 1,150.00p | 1,175.50p | 122600 |
| 26/06/2014 | 1,165.00p | 1,179.50p | 1,165.00p | 1,165.00p | 1927822 |
| 25/06/2014 | 1,170.00p | 1,175.00p | 1,152.50p | 1,165.00p | 2204 |
| 24/06/2014 | 1,160.00p | 1,175.00p | 1,160.00p | 1,175.00p | 2301 |
| 23/06/2014 | 1,145.00p | 1,175.00p | 1,145.00p | 1,170.00p | 889 |
| 20/06/2014 | 1,176.30p | 1,177.50p | 1,138.80p | 1,177.50p | 2998 |
| 19/06/2014 | 1,136.00p | 1,167.50p | 1,136.00p | 1,147.50p | 2092 |
| 18/06/2014 | 1,170.00p | 1,210.00p | 1,152.47p | 1,167.50p | 0 |
| 17/06/2014 | 1,170.00p | 1,210.00p | 1,152.47p | 1,172.50p | 0 |
| 16/06/2014 | 1,170.00p | 1,210.00p | 1,152.47p | 1,172.50p | 0 |
| 13/06/2014 | 1,170.00p | 1,210.00p | 1,152.47p | 1,172.50p | 0 |
| 12/06/2014 | 1,170.00p | 1,210.00p | 1,152.47p | 1,172.50p | 1149 |
| 11/06/2014 | 1,209.00p | 1,210.00p | 1,152.04p | 1,195.00p | 1339 |
| 10/06/2014 | 1,210.00p | 1,210.00p | 1,146.00p | 1,146.00p | 246 |
| 09/06/2014 | 1,200.00p | 1,210.00p | 1,167.50p | 1,177.50p | 1973 |
| 06/06/2014 | 1,126.00p | 1,209.00p | 1,125.00p | 1,167.50p | 493 |
| 05/06/2014 | 1,126.00p | 1,175.00p | 1,125.00p | 1,125.00p | 1045 |
| 04/06/2014 | 1,126.00p | 1,175.00p | 1,126.00p | 1,168.00p | 860 |
| 03/06/2014 | 1,129.00p | 1,161.50p | 1,128.00p | 1,161.50p | 690 |
| 02/06/2014 | 1,135.00p | 1,156.00p | 1,135.00p | 1,142.00p | 320 |
| 30/05/2014 | 1,131.00p | 1,220.00p | 1,130.00p | 1,130.00p | 381 |
| 29/05/2014 | 1,130.00p | 1,219.00p | 1,130.00p | 1,139.50p | 855 |
| 28/05/2014 | 1,199.00p | 1,199.00p | 1,122.00p | 1,163.00p | 359 |
| 27/05/2014 | 1,142.00p | 1,142.00p | 1,120.00p | 1,122.00p | 5150 |
| 23/05/2014 | 1,219.00p | 1,219.00p | 1,140.00p | 1,181.00p | 580 |
| 22/05/2014 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 250 |
| 21/05/2014 | 1,150.00p | 1,181.50p | 1,150.00p | 1,181.50p | 18335 |
| 20/05/2014 | 1,184.00p | 1,185.00p | 1,143.00p | 1,181.00p | 3077 |
| 19/05/2014 | 1,187.46p | 1,187.46p | 1,174.00p | 1,180.50p | 928 |
| 16/05/2014 | 1,175.00p | 1,203.64p | 1,165.00p | 1,174.00p | 205809 |
| 15/05/2014 | 1,216.23p | 1,216.23p | 1,175.00p | 1,207.00p | 1076 |
| 14/05/2014 | 1,181.00p | 1,202.00p | 1,181.00p | 1,202.00p | 1200 |
| 13/05/2014 | 1,206.21p | 1,242.66p | 1,206.21p | 1,227.50p | 513 |
| 12/05/2014 | 1,251.00p | 1,344.55p | 1,225.00p | 1,225.00p | 4411 |
| 09/05/2014 | 1,260.00p | 1,315.00p | 1,180.00p | 1,280.00p | 4637 |
| 08/05/2014 | 1,185.00p | 1,225.00p | 1,156.00p | 1,212.50p | 6827 |
| 07/05/2014 | 1,200.00p | 1,200.00p | 1,176.50p | 1,178.50p | 0 |
| 06/05/2014 | 1,200.00p | 1,200.00p | 1,176.50p | 1,176.50p | 492 |
| 02/05/2014 | 1,180.00p | 1,180.00p | 1,145.00p | 1,176.50p | 1304 |
| 01/05/2014 | 1,150.00p | 1,197.06p | 1,133.00p | 1,170.00p | 537 |
| 30/04/2014 | 1,144.00p | 1,170.00p | 1,130.00p | 1,133.00p | 1668 |
| 29/04/2014 | 1,195.25p | 1,198.95p | 1,143.05p | 1,171.00p | 46384 |
| 28/04/2014 | 1,151.00p | 1,178.56p | 1,151.00p | 1,177.50p | 0 |
| 25/04/2014 | 1,151.00p | 1,178.56p | 1,151.00p | 1,167.50p | 1530 |
| 24/04/2014 | 1,155.00p | 1,167.50p | 1,145.00p | 1,167.50p | 2250 |
| 23/04/2014 | 1,150.00p | 1,167.50p | 1,150.00p | 1,167.50p | 6932 |
| 22/04/2014 | 1,201.00p | 1,201.00p | 1,151.00p | 1,167.50p | 47749 |
| 17/04/2014 | 1,141.00p | 1,177.50p | 1,141.00p | 1,177.50p | 0 |
| 16/04/2014 | 1,141.00p | 1,165.00p | 1,141.00p | 1,165.00p | 960 |
| 15/04/2014 | 1,155.86p | 1,165.00p | 1,155.86p | 1,165.00p | 952 |
| 14/04/2014 | 1,155.00p | 1,204.20p | 1,150.00p | 1,165.00p | 2010 |
| 11/04/2014 | 1,156.00p | 1,187.50p | 1,156.00p | 1,187.50p | 843 |
| 10/04/2014 | 1,199.00p | 1,216.10p | 1,175.00p | 1,187.50p | 3843 |
| 09/04/2014 | 1,214.00p | 1,215.80p | 1,179.97p | 1,190.50p | 1380 |
| 08/04/2014 | 1,218.00p | 1,218.00p | 1,172.06p | 1,182.00p | 600 |
| 07/04/2014 | 1,219.00p | 1,219.00p | 1,155.00p | 1,177.50p | 282 |
| 04/04/2014 | 1,156.00p | 1,180.00p | 1,155.00p | 1,155.00p | 17405 |
| 03/04/2014 | 1,175.09p | 1,218.00p | 1,175.00p | 1,180.00p | 18600 |
| 02/04/2014 | 1,156.00p | 1,185.00p | 1,156.00p | 1,185.00p | 410 |
| 01/04/2014 | 1,210.00p | 1,219.00p | 1,171.60p | 1,185.00p | 1735 |
| 31/03/2014 | 1,171.60p | 1,210.00p | 1,171.60p | 1,185.00p | 2372 |
| 28/03/2014 | 1,151.00p | 1,220.00p | 1,151.00p | 1,185.00p | 2152 |
| 27/03/2014 | 1,121.00p | 1,190.00p | 1,121.00p | 1,155.00p | 1313 |
| 26/03/2014 | 1,141.00p | 1,170.00p | 1,118.00p | 1,170.00p | 1314 |
| 25/03/2014 | 1,180.00p | 1,180.00p | 1,141.00p | 1,170.00p | 845 |
| 24/03/2014 | 1,160.00p | 1,170.00p | 1,103.00p | 1,160.00p | 0 |
| 21/03/2014 | 1,160.00p | 1,170.00p | 1,103.00p | 1,115.00p | 4754 |
| 20/03/2014 | 1,091.00p | 1,141.60p | 1,091.00p | 1,100.00p | 1981 |
| 19/03/2014 | 1,115.00p | 1,155.20p | 1,100.00p | 1,107.00p | 2212 |
| 18/03/2014 | 1,141.00p | 1,194.62p | 1,110.00p | 1,118.00p | 12321 |
| 17/03/2014 | 1,141.00p | 1,172.00p | 1,141.00p | 1,172.00p | 771 |
| 14/03/2014 | 1,184.89p | 1,184.89p | 1,169.50p | 1,169.50p | 727 |
| 13/03/2014 | 1,143.84p | 1,186.03p | 1,143.84p | 1,169.50p | 0 |
| 12/03/2014 | 1,143.84p | 1,186.03p | 1,143.84p | 1,169.50p | 1666 |
| 11/03/2014 | 1,151.00p | 1,190.00p | 1,151.00p | 1,175.00p | 3857 |
| 10/03/2014 | 1,189.12p | 1,193.40p | 1,175.00p | 1,175.00p | 1016 |
| 07/03/2014 | 1,123.00p | 1,151.00p | 1,123.00p | 1,151.00p | 500 |
| 06/03/2014 | 1,175.00p | 1,175.00p | 1,149.50p | 1,149.50p | 0 |
| 05/03/2014 | 1,175.00p | 1,175.00p | 1,150.00p | 1,150.00p | 178 |
| 04/03/2014 | 1,125.00p | 1,147.50p | 1,125.00p | 1,147.50p | 700 |
| 03/03/2014 | 1,150.00p | 1,152.50p | 1,116.00p | 1,136.50p | 2268 |
| 28/02/2014 | 1,119.00p | 1,177.30p | 1,119.00p | 1,152.50p | 441 |
| 27/02/2014 | 1,126.00p | 1,142.50p | 1,125.00p | 1,142.50p | 0 |
| 26/02/2014 | 1,126.00p | 1,126.00p | 1,125.00p | 1,125.00p | 1424 |
| 25/02/2014 | 1,125.00p | 1,130.50p | 1,125.00p | 1,125.00p | 954 |
| 24/02/2014 | 1,173.15p | 1,175.15p | 1,130.50p | 1,130.50p | 93 |
| 21/02/2014 | 1,164.00p | 1,164.00p | 1,135.50p | 1,135.50p | 250 |
| 20/02/2014 | 1,175.60p | 1,175.60p | 1,145.00p | 1,145.00p | 132 |
| 19/02/2014 | 1,110.00p | 1,133.00p | 1,110.00p | 1,133.00p | 1000 |
*Close Price adjusted for both dividends and splits