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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 02/12/2010 | 400.00p | 407.50p | 400.00p | 407.50p | 3500 |
| 01/12/2010 | 397.50p | 403.13p | 397.50p | 400.00p | 560 |
| 30/11/2010 | 397.50p | 397.50p | 391.95p | 397.50p | 300 |
| 29/11/2010 | 391.00p | 400.00p | 391.00p | 397.50p | 2235 |
| 26/11/2010 | 384.00p | 391.00p | 384.00p | 391.00p | 2200 |
| 25/11/2010 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 24/11/2010 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 23/11/2010 | 387.50p | 387.50p | 381.90p | 384.00p | 2000 |
| 22/11/2010 | 387.50p | 395.00p | 385.00p | 385.00p | 3086 |
| 19/11/2010 | 382.50p | 387.50p | 382.50p | 387.50p | 0 |
| 18/11/2010 | 380.50p | 382.50p | 380.50p | 382.50p | 0 |
| 17/11/2010 | 377.50p | 377.50p | 365.00p | 372.50p | 5000 |
| 16/11/2010 | 382.50p | 382.50p | 375.00p | 377.50p | 3155 |
| 15/11/2010 | 389.00p | 389.00p | 382.50p | 382.50p | 0 |
| 12/11/2010 | 389.00p | 389.00p | 384.50p | 389.00p | 1000 |
| 11/11/2010 | 387.50p | 389.00p | 387.50p | 389.00p | 0 |
| 10/11/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 09/11/2010 | 385.00p | 395.00p | 382.00p | 387.50p | 5015 |
| 08/11/2010 | 389.00p | 389.00p | 380.95p | 385.00p | 575 |
| 05/11/2010 | 392.50p | 392.50p | 383.00p | 389.00p | 2958 |
| 04/11/2010 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 03/11/2010 | 392.50p | 397.00p | 385.00p | 392.50p | 1376 |
| 02/11/2010 | 392.50p | 397.00p | 392.50p | 392.50p | 2000 |
| 01/11/2010 | 395.00p | 398.00p | 390.00p | 392.50p | 2335 |
| 29/10/2010 | 395.00p | 398.00p | 395.00p | 395.00p | 1284 |
| 28/10/2010 | 395.00p | 398.00p | 395.00p | 395.00p | 750 |
| 27/10/2010 | 397.50p | 397.50p | 395.00p | 395.00p | 0 |
| 26/10/2010 | 397.50p | 397.50p | 390.00p | 397.50p | 535 |
| 25/10/2010 | 397.50p | 397.50p | 390.00p | 397.50p | 400 |
| 22/10/2010 | 402.50p | 402.50p | 392.50p | 397.50p | 3500 |
| 21/10/2010 | 382.50p | 402.50p | 365.00p | 402.50p | 16820 |
| 20/10/2010 | 422.50p | 422.50p | 410.00p | 415.00p | 3069 |
| 19/10/2010 | 427.50p | 432.00p | 420.00p | 422.50p | 6004 |
| 18/10/2010 | 427.50p | 432.82p | 420.00p | 427.50p | 3724 |
| 15/10/2010 | 427.50p | 432.82p | 427.50p | 427.50p | 400 |
| 14/10/2010 | 434.50p | 434.50p | 420.00p | 427.50p | 3747 |
| 13/10/2010 | 434.50p | 441.34p | 434.50p | 434.50p | 700 |
| 12/10/2010 | 432.50p | 441.34p | 427.00p | 434.50p | 4614 |
| 11/10/2010 | 433.50p | 439.34p | 433.50p | 433.50p | 450 |
| 08/10/2010 | 425.00p | 434.35p | 425.00p | 433.50p | 3018 |
| 07/10/2010 | 422.50p | 425.00p | 417.00p | 425.00p | 945 |
| 06/10/2010 | 415.50p | 423.51p | 415.50p | 422.50p | 2100 |
| 05/10/2010 | 407.50p | 415.50p | 407.50p | 415.50p | 1185 |
| 04/10/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 01/10/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 30/09/2010 | 407.50p | 407.50p | 400.00p | 407.50p | 2884 |
| 29/09/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 28/09/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 27/09/2010 | 405.00p | 408.00p | 400.00p | 405.00p | 1240 |
| 24/09/2010 | 405.00p | 405.00p | 395.00p | 405.00p | 6888 |
| 23/09/2010 | 405.00p | 405.00p | 395.00p | 405.00p | 15000 |
| 22/09/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 21/09/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 20/09/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 17/09/2010 | 402.50p | 405.00p | 402.50p | 405.00p | 0 |
| 16/09/2010 | 402.50p | 402.50p | 400.00p | 402.50p | 1500 |
| 15/09/2010 | 402.50p | 404.59p | 400.00p | 402.50p | 1760 |
| 14/09/2010 | 407.50p | 407.50p | 402.50p | 402.50p | 488 |
| 13/09/2010 | 407.50p | 407.50p | 405.00p | 407.50p | 750 |
| 10/09/2010 | 407.50p | 410.00p | 407.50p | 407.50p | 140 |
| 09/09/2010 | 405.00p | 409.59p | 405.00p | 407.50p | 20 |
| 08/09/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 07/09/2010 | 397.50p | 409.59p | 397.50p | 405.00p | 608 |
| 06/09/2010 | 397.50p | 404.00p | 397.50p | 397.50p | 2465 |
| 03/09/2010 | 397.50p | 397.50p | 394.80p | 397.50p | 40000 |
| 02/09/2010 | 397.50p | 397.50p | 390.00p | 397.50p | 696 |
| 01/09/2010 | 412.50p | 412.50p | 380.00p | 397.50p | 11795 |
| 31/08/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 27/08/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 26/08/2010 | 422.50p | 422.50p | 412.50p | 412.50p | 5000 |
| 25/08/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 24/08/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 23/08/2010 | 422.50p | 422.50p | 420.00p | 422.50p | 2100 |
| 20/08/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 19/08/2010 | 419.00p | 422.50p | 419.00p | 422.50p | 2400 |
| 18/08/2010 | 419.00p | 419.00p | 419.00p | 419.00p | 0 |
| 17/08/2010 | 419.00p | 419.00p | 419.00p | 419.00p | 0 |
| 16/08/2010 | 421.00p | 421.00p | 419.00p | 419.00p | 0 |
| 13/08/2010 | 430.00p | 430.00p | 418.00p | 421.00p | 1549 |
| 12/08/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/08/2010 | 430.00p | 430.00p | 425.00p | 430.00p | 5000 |
| 10/08/2010 | 439.00p | 439.00p | 432.00p | 435.00p | 5000 |
| 09/08/2010 | 435.00p | 445.00p | 435.00p | 439.00p | 6500 |
| 06/08/2010 | 430.50p | 443.89p | 430.50p | 435.00p | 1630 |
| 05/08/2010 | 425.00p | 440.00p | 425.00p | 430.50p | 10505 |
| 04/08/2010 | 420.00p | 427.00p | 420.00p | 425.00p | 2000 |
| 03/08/2010 | 412.50p | 420.00p | 400.00p | 415.00p | 15008 |
| 02/08/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 30/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 200000 |
| 29/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 28/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 27/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 26/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/07/2010 | 415.00p | 415.00p | 412.50p | 412.50p | 0 |
| 20/07/2010 | 408.00p | 415.00p | 408.00p | 415.00p | 12625 |
| 19/07/2010 | 407.50p | 410.00p | 406.00p | 408.00p | 21346 |
| 16/07/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 15/07/2010 | 407.50p | 407.50p | 405.00p | 407.50p | 1115 |
| 14/07/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 13/07/2010 | 407.50p | 407.50p | 405.00p | 407.50p | 3099 |
| 12/07/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 09/07/2010 | 400.00p | 407.50p | 400.00p | 407.50p | 0 |
| 08/07/2010 | 400.00p | 407.50p | 400.00p | 407.50p | 0 |
| 07/07/2010 | 409.00p | 409.00p | 407.50p | 407.50p | 0 |
| 06/07/2010 | 407.50p | 410.00p | 407.50p | 409.00p | 0 |
| 05/07/2010 | 405.00p | 410.00p | 400.00p | 405.00p | 70 |
| 02/07/2010 | 400.00p | 405.00p | 400.00p | 405.00p | 1775 |
| 01/07/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 30/06/2010 | 405.00p | 407.50p | 405.00p | 405.00p | 0 |
| 29/06/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 28/06/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 25/06/2010 | 402.00p | 409.00p | 402.00p | 405.00p | 6000 |
| 24/06/2010 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 23/06/2010 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 22/06/2010 | 402.00p | 402.00p | 394.00p | 402.00p | 1050 |
| 21/06/2010 | 390.00p | 402.00p | 389.00p | 402.00p | 14200 |
| 18/06/2010 | 386.00p | 387.00p | 386.00p | 387.00p | 0 |
| 17/06/2010 | 397.50p | 397.50p | 385.00p | 386.00p | 5300 |
| 16/06/2010 | 405.00p | 405.00p | 397.50p | 397.50p | 0 |
| 15/06/2010 | 400.00p | 405.00p | 400.00p | 405.00p | 2000 |
| 14/06/2010 | 405.00p | 405.00p | 400.00p | 405.00p | 300 |
| 11/06/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 10/06/2010 | 405.00p | 405.00p | 400.00p | 405.00p | 5000 |
| 09/06/2010 | 402.50p | 405.00p | 402.50p | 405.00p | 2500 |
| 08/06/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/06/2010 | 402.50p | 402.50p | 395.00p | 402.50p | 260 |
| 04/06/2010 | 400.00p | 405.00p | 400.00p | 402.50p | 10000 |
| 03/06/2010 | 402.50p | 402.50p | 395.00p | 402.50p | 650 |
| 02/06/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 01/06/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 28/05/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 27/05/2010 | 397.50p | 402.50p | 397.50p | 402.50p | 0 |
| 26/05/2010 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 25/05/2010 | 405.00p | 405.00p | 394.00p | 397.50p | 1165 |
| 24/05/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 21/05/2010 | 407.50p | 407.50p | 400.00p | 407.50p | 897 |
| 20/05/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 19/05/2010 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 18/05/2010 | 407.50p | 407.50p | 400.00p | 407.50p | 1000 |
| 17/05/2010 | 405.00p | 413.34p | 405.00p | 407.50p | 1658 |
| 14/05/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 13/05/2010 | 405.00p | 412.93p | 405.00p | 405.00p | 24 |
| 12/05/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 11/05/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 10/05/2010 | 410.00p | 410.00p | 405.00p | 405.00p | 0 |
| 07/05/2010 | 400.00p | 402.50p | 400.00p | 402.50p | 0 |
| 06/05/2010 | 412.50p | 412.50p | 405.00p | 412.50p | 1800 |
| 05/05/2010 | 412.50p | 417.90p | 412.50p | 412.50p | 541 |
| 04/05/2010 | 412.50p | 418.00p | 400.00p | 412.50p | 7803 |
| 30/04/2010 | 412.50p | 412.50p | 405.00p | 412.50p | 2370 |
| 29/04/2010 | 412.50p | 412.50p | 405.00p | 412.50p | 2331 |
| 28/04/2010 | 415.00p | 415.00p | 412.50p | 412.50p | 0 |
| 27/04/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 26/04/2010 | 415.00p | 422.00p | 415.00p | 415.00p | 1100 |
| 23/04/2010 | 415.00p | 415.00p | 400.00p | 415.00p | 10905 |
| 22/04/2010 | 420.00p | 425.00p | 411.03p | 415.00p | 928 |
| 21/04/2010 | 420.00p | 420.00p | 410.00p | 420.00p | 651 |
| 20/04/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/04/2010 | 432.50p | 432.50p | 420.00p | 420.00p | 2131 |
| 16/04/2010 | 435.00p | 435.00p | 432.50p | 432.50p | 0 |
| 15/04/2010 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 14/04/2010 | 436.00p | 440.00p | 425.00p | 435.00p | 7000 |
| 13/04/2010 | 430.00p | 455.00p | 430.00p | 445.00p | 3544 |
| 12/04/2010 | 430.00p | 438.00p | 420.00p | 430.00p | 1850 |
| 09/04/2010 | 422.50p | 430.00p | 410.00p | 425.00p | 5645 |
| 08/04/2010 | 430.00p | 430.00p | 422.50p | 422.50p | 2542 |
| 07/04/2010 | 425.00p | 440.00p | 423.00p | 430.00p | 5324 |
| 06/04/2010 | 425.00p | 425.00p | 421.25p | 425.00p | 2000 |
| 01/04/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 31/03/2010 | 415.00p | 430.00p | 415.00p | 425.00p | 7500 |
| 30/03/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 29/03/2010 | 415.00p | 420.00p | 415.00p | 415.00p | 1178 |
| 26/03/2010 | 415.00p | 415.00p | 412.00p | 415.00p | 1175 |
| 25/03/2010 | 415.00p | 420.00p | 412.00p | 415.00p | 7713 |
| 24/03/2010 | 415.00p | 418.20p | 415.00p | 415.00p | 3303 |
| 23/03/2010 | 405.00p | 415.00p | 405.00p | 415.00p | 2657 |
| 22/03/2010 | 400.00p | 405.00p | 385.00p | 405.00p | 10600 |
| 19/03/2010 | 400.00p | 400.00p | 397.80p | 400.00p | 400 |
| 18/03/2010 | 400.00p | 400.00p | 397.80p | 400.00p | 500 |
| 17/03/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/03/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/03/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 12/03/2010 | 400.00p | 400.00p | 391.00p | 400.00p | 665 |
| 11/03/2010 | 390.00p | 400.00p | 390.00p | 400.00p | 13600 |
| 10/03/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 09/03/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 08/03/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 05/03/2010 | 390.00p | 390.00p | 381.00p | 390.00p | 1000 |
| 04/03/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 03/03/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 02/03/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 01/03/2010 | 387.50p | 390.00p | 387.50p | 390.00p | 0 |
| 26/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 25/02/2010 | 390.00p | 390.00p | 380.00p | 387.50p | 2140 |
| 24/02/2010 | 392.50p | 392.50p | 382.85p | 390.00p | 5711 |
| 23/02/2010 | 390.00p | 392.50p | 390.00p | 392.50p | 0 |
| 22/02/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
*Close Price adjusted for both dividends and splits