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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/06/2020 | 845.00p | 894.50p | 835.00p | 850.00p | 1418 |
| 05/06/2020 | 790.00p | 894.50p | 790.00p | 870.00p | 8793 |
| 04/06/2020 | 765.00p | 771.02p | 770.00p | 770.00p | 1000 |
| 03/06/2020 | 765.00p | 787.50p | 765.00p | 770.00p | 2836 |
| 02/06/2020 | 790.00p | 795.00p | 777.50p | 777.50p | 2615 |
| 01/06/2020 | 755.00p | 762.50p | 755.00p | 762.50p | 1041 |
| 01/06/2020 | 755.00p | 762.50p | 755.00p | 762.50p | 1041 |
| 01/06/2020 | 755.00p | 762.50p | 755.00p | 762.50p | 1041 |
| 01/06/2020 | 755.00p | 762.50p | 755.00p | 762.50p | 1041 |
| 27/05/2020 | 760.00p | 770.00p | 759.94p | 762.50p | 1507 |
| 26/05/2020 | 760.00p | 760.00p | 730.00p | 740.00p | 493 |
| 22/05/2020 | 740.00p | 755.00p | 700.00p | 740.00p | 4522 |
| 21/05/2020 | 815.00p | 815.00p | 747.50p | 747.50p | 4985 |
| 20/05/2020 | 795.00p | 811.25p | 782.50p | 782.50p | 242 |
| 19/05/2020 | 795.00p | 807.00p | 780.00p | 787.50p | 1789 |
| 18/05/2020 | 765.00p | 807.00p | 765.00p | 772.50p | 1207 |
| 15/05/2020 | 790.00p | 809.00p | 790.00p | 792.50p | 1570 |
| 14/05/2020 | 790.00p | 835.10p | 772.50p | 772.50p | 1001 |
| 13/05/2020 | 800.00p | 835.10p | 812.50p | 812.50p | 59 |
| 12/05/2020 | 800.00p | 840.00p | 800.00p | 812.50p | 470 |
| 11/05/2020 | 845.00p | 845.00p | 816.50p | 822.50p | 1382 |
| 07/05/2020 | 840.00p | 861.00p | 827.50p | 827.50p | 1791 |
| 06/05/2020 | 885.00p | 910.00p | 845.00p | 855.00p | 9198 |
| 05/05/2020 | 975.00p | 975.00p | 900.00p | 900.00p | 3021 |
| 04/05/2020 | 955.00p | 944.75p | 920.00p | 920.00p | 950 |
| 01/05/2020 | 955.00p | 962.50p | 926.05p | 930.00p | 757 |
| 30/04/2020 | 955.00p | 993.50p | 950.00p | 962.50p | 1068 |
| 29/04/2020 | 950.00p | 962.50p | 950.00p | 962.50p | 239 |
| 28/04/2020 | 1,000.00p | 982.00p | 950.01p | 962.50p | 1163 |
| 27/04/2020 | 1,000.00p | 962.50p | 962.50p | 962.50p | 0 |
| 24/04/2020 | 1,000.00p | 1,000.00p | 962.50p | 962.50p | 845 |
| 23/04/2020 | 1,020.00p | 1,050.00p | 1,008.00p | 1,015.00p | 328 |
| 22/04/2020 | 1,020.00p | 1,048.75p | 1,000.00p | 1,015.00p | 6949 |
| 21/04/2020 | 935.00p | 1,000.00p | 933.74p | 985.00p | 2826 |
| 20/04/2020 | 960.00p | 962.50p | 912.00p | 962.50p | 1492 |
| 17/04/2020 | 950.00p | 959.99p | 932.50p | 932.50p | 1 |
| 16/04/2020 | 950.00p | 950.00p | 917.50p | 917.50p | 100 |
| 15/04/2020 | 890.00p | 949.99p | 925.00p | 925.00p | 123 |
| 14/04/2020 | 890.00p | 903.25p | 890.00p | 890.00p | 183 |
| 09/04/2020 | 900.00p | 949.99p | 920.00p | 920.00p | 615 |
| 08/04/2020 | 900.00p | 925.00p | 900.00p | 925.00p | 326 |
| 07/04/2020 | 855.00p | 940.00p | 855.00p | 932.50p | 4100 |
| 06/04/2020 | 765.00p | 850.00p | 740.00p | 827.50p | 6671 |
| 03/04/2020 | 720.00p | 761.83p | 732.50p | 735.00p | 1800 |
| 02/04/2020 | 720.00p | 769.50p | 720.00p | 735.00p | 429 |
| 01/04/2020 | 725.00p | 771.84p | 725.00p | 732.50p | 3227 |
| 31/03/2020 | 725.00p | 783.40p | 725.00p | 757.50p | 483 |
| 30/03/2020 | 790.00p | 790.00p | 750.00p | 790.00p | 2321 |
| 27/03/2020 | 720.00p | 787.25p | 720.00p | 757.50p | 23049 |
| 26/03/2020 | 710.00p | 764.50p | 730.00p | 740.00p | 1980 |
| 25/03/2020 | 710.00p | 779.96p | 710.00p | 747.50p | 5361 |
| 24/03/2020 | 660.00p | 710.00p | 650.00p | 695.00p | 4074 |
| 23/03/2020 | 620.00p | 665.00p | 620.00p | 650.00p | 15960 |
| 20/03/2020 | 645.00p | 675.00p | 625.00p | 645.00p | 50268 |
| 19/03/2020 | 625.00p | 662.50p | 600.00p | 662.50p | 8959 |
| 18/03/2020 | 680.00p | 680.00p | 625.00p | 625.00p | 3622 |
| 17/03/2020 | 840.00p | 840.80p | 690.00p | 720.00p | 12230 |
| 16/03/2020 | 960.00p | 964.00p | 860.00p | 860.00p | 7147 |
| 13/03/2020 | 960.00p | 1,040.00p | 960.00p | 1,000.00p | 589 |
| 12/03/2020 | 960.00p | 985.00p | 940.90p | 985.00p | 22417 |
| 11/03/2020 | 960.00p | 1,000.00p | 980.00p | 1,000.00p | 1810 |
| 10/03/2020 | 960.00p | 1,040.00p | 980.00p | 1,000.00p | 687 |
| 09/03/2020 | 960.00p | 1,040.00p | 958.46p | 1,000.00p | 35775 |
| 06/03/2020 | 995.00p | 1,070.00p | 990.00p | 1,030.00p | 115479 |
| 05/03/2020 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 253 |
| 04/03/2020 | 1,000.00p | 1,035.00p | 1,018.38p | 1,035.00p | 193 |
| 03/03/2020 | 1,000.00p | 1,035.00p | 1,035.00p | 1,035.00p | 6147 |
| 02/03/2020 | 1,000.00p | 1,051.80p | 1,010.00p | 1,035.00p | 3230 |
| 28/02/2020 | 1,000.00p | 1,046.00p | 1,000.00p | 1,035.00p | 6615 |
| 27/02/2020 | 1,030.00p | 1,065.00p | 1,030.00p | 1,065.00p | 9201 |
| 26/02/2020 | 1,020.00p | 1,062.00p | 1,020.00p | 1,050.00p | 3142 |
| 25/02/2020 | 1,050.00p | 1,080.00p | 1,030.00p | 1,045.00p | 6455 |
| 24/02/2020 | 1,050.00p | 1,059.50p | 1,020.00p | 1,040.00p | 6394 |
| 21/02/2020 | 1,050.00p | 1,076.00p | 1,050.00p | 1,075.00p | 3259 |
| 20/02/2020 | 1,130.00p | 1,099.00p | 1,051.40p | 1,085.00p | 1064 |
| 19/02/2020 | 1,130.00p | 1,090.00p | 1,071.00p | 1,090.00p | 1110 |
| 18/02/2020 | 1,130.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 17/02/2020 | 1,130.00p | 1,085.00p | 1,065.44p | 1,085.00p | 1515 |
| 14/02/2020 | 1,130.00p | 1,130.00p | 1,070.00p | 1,095.00p | 221527 |
| 13/02/2020 | 1,060.00p | 1,109.00p | 1,072.60p | 1,095.00p | 204972 |
| 12/02/2020 | 1,060.00p | 1,110.00p | 970.00p | 1,080.00p | 111038 |
| 11/02/2020 | 970.00p | 999.00p | 955.00p | 995.00p | 9461 |
| 10/02/2020 | 1,090.00p | 1,102.00p | 970.00p | 970.00p | 37514 |
| 07/02/2020 | 1,080.00p | 1,100.00p | 1,074.29p | 1,085.00p | 96005 |
| 06/02/2020 | 1,120.00p | 1,120.00p | 1,080.00p | 1,095.00p | 3821 |
| 05/02/2020 | 1,140.00p | 1,145.00p | 1,140.00p | 1,145.00p | 87 |
| 04/02/2020 | 1,140.00p | 1,181.00p | 1,120.00p | 1,145.00p | 7462 |
| 03/02/2020 | 1,170.00p | 1,214.00p | 1,150.00p | 1,170.00p | 6190 |
| 31/01/2020 | 1,200.00p | 1,221.00p | 1,160.02p | 1,200.00p | 4288 |
| 30/01/2020 | 1,250.00p | 1,215.00p | 1,211.25p | 1,215.00p | 125 |
| 29/01/2020 | 1,250.00p | 1,250.50p | 1,212.00p | 1,230.00p | 939 |
| 28/01/2020 | 1,300.00p | 1,275.00p | 1,255.00p | 1,275.00p | 96 |
| 27/01/2020 | 1,300.00p | 1,325.00p | 1,250.02p | 1,300.00p | 2882 |
| 24/01/2020 | 1,300.00p | 1,325.00p | 1,255.00p | 1,300.00p | 244 |
| 23/01/2020 | 1,300.00p | 1,325.00p | 1,255.00p | 1,300.00p | 15806 |
| 22/01/2020 | 1,300.00p | 1,325.00p | 1,255.00p | 1,300.00p | 209 |
| 21/01/2020 | 1,300.00p | 1,325.00p | 1,260.00p | 1,300.00p | 214 |
| 20/01/2020 | 1,300.00p | 1,300.00p | 1,275.00p | 1,300.00p | 2020 |
| 17/01/2020 | 1,300.00p | 1,310.00p | 1,285.00p | 1,310.00p | 2719 |
| 16/01/2020 | 1,400.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 15/01/2020 | 1,400.00p | 1,374.00p | 1,305.00p | 1,350.00p | 427 |
| 14/01/2020 | 1,400.00p | 1,350.00p | 1,315.50p | 1,350.00p | 187 |
| 13/01/2020 | 1,400.00p | 1,350.00p | 1,315.50p | 1,350.00p | 35043 |
| 10/01/2020 | 1,400.00p | 1,379.00p | 1,326.00p | 1,345.00p | 364 |
| 09/01/2020 | 1,400.00p | 1,379.00p | 1,325.00p | 1,350.00p | 95 |
| 08/01/2020 | 1,400.00p | 1,400.00p | 1,320.08p | 1,350.00p | 2024 |
| 07/01/2020 | 1,380.00p | 1,385.00p | 1,326.00p | 1,350.00p | 24565 |
| 06/01/2020 | 1,380.00p | 1,380.00p | 1,326.00p | 1,350.00p | 381 |
| 03/01/2020 | 1,350.00p | 1,380.00p | 1,340.00p | 1,340.00p | 23 |
| 02/01/2020 | 1,350.00p | 1,379.26p | 1,340.00p | 1,340.00p | 576 |
| 31/12/2019 | 1,350.00p | 1,395.00p | 1,315.50p | 1,350.00p | 1287 |
| 30/12/2019 | 1,350.00p | 1,350.00p | 1,305.20p | 1,310.00p | 669 |
| 27/12/2019 | 1,330.00p | 1,330.00p | 1,295.00p | 1,325.00p | 1255 |
| 24/12/2019 | 1,330.00p | 1,295.00p | 1,275.00p | 1,295.00p | 83 |
| 23/12/2019 | 1,330.00p | 1,330.00p | 1,260.00p | 1,290.00p | 394 |
| 20/12/2019 | 1,330.00p | 1,330.00p | 1,271.00p | 1,290.00p | 648 |
| 19/12/2019 | 1,300.00p | 1,330.00p | 1,260.00p | 1,290.00p | 1068 |
| 18/12/2019 | 1,290.00p | 1,290.00p | 1,248.70p | 1,275.00p | 1175 |
| 17/12/2019 | 1,220.00p | 1,284.00p | 1,240.00p | 1,240.00p | 883 |
| 16/12/2019 | 1,220.00p | 1,285.00p | 1,245.00p | 1,245.00p | 21700 |
| 13/12/2019 | 1,220.00p | 1,290.00p | 1,225.00p | 1,240.00p | 3473 |
| 12/12/2019 | 1,220.00p | 1,240.00p | 1,230.00p | 1,230.00p | 0 |
| 11/12/2019 | 1,220.00p | 1,295.00p | 1,220.00p | 1,240.00p | 883 |
| 10/12/2019 | 1,250.00p | 1,295.50p | 1,250.00p | 1,250.00p | 30 |
| 09/12/2019 | 1,250.00p | 1,295.50p | 1,248.40p | 1,250.00p | 1065 |
| 06/12/2019 | 1,240.00p | 1,240.00p | 1,160.00p | 1,225.00p | 1045 |
| 05/12/2019 | 1,240.00p | 1,240.00p | 1,195.00p | 1,195.00p | 223 |
| 04/12/2019 | 1,220.00p | 1,231.00p | 1,184.00p | 1,215.00p | 342 |
| 03/12/2019 | 1,220.00p | 1,241.96p | 1,180.00p | 1,210.00p | 683 |
| 02/12/2019 | 1,220.00p | 1,220.00p | 1,190.29p | 1,210.00p | 782 |
| 29/11/2019 | 1,220.00p | 1,220.00p | 1,210.00p | 1,210.00p | 1149 |
| 28/11/2019 | 1,220.00p | 1,220.00p | 1,171.00p | 1,185.00p | 1625 |
| 27/11/2019 | 1,210.00p | 1,212.51p | 1,185.00p | 1,185.00p | 467 |
| 26/11/2019 | 1,160.00p | 1,170.00p | 1,160.00p | 1,170.00p | 862 |
| 25/11/2019 | 1,230.00p | 1,235.00p | 1,170.00p | 1,170.00p | 2495 |
| 22/11/2019 | 1,230.00p | 1,240.00p | 1,170.50p | 1,195.00p | 41355 |
| 21/11/2019 | 1,220.00p | 1,220.00p | 1,164.00p | 1,170.00p | 845 |
| 20/11/2019 | 1,180.00p | 1,228.40p | 1,150.00p | 1,170.00p | 200 |
| 19/11/2019 | 1,180.00p | 1,221.60p | 1,150.00p | 1,170.00p | 34 |
| 18/11/2019 | 1,180.00p | 1,222.00p | 1,170.00p | 1,170.00p | 1144 |
| 15/11/2019 | 1,180.00p | 1,230.00p | 1,158.40p | 1,160.00p | 2178 |
| 14/11/2019 | 1,220.00p | 1,230.00p | 1,150.00p | 1,170.00p | 263 |
| 13/11/2019 | 1,150.00p | 1,170.00p | 1,150.00p | 1,170.00p | 34 |
| 12/11/2019 | 1,236.50p | 1,240.00p | 1,170.00p | 1,170.00p | 805 |
| 11/11/2019 | 1,200.00p | 1,240.00p | 1,190.00p | 1,190.00p | 2028 |
| 08/11/2019 | 1,210.00p | 1,275.00p | 1,210.00p | 1,225.00p | 731 |
| 07/11/2019 | 1,270.00p | 1,270.00p | 1,202.10p | 1,225.00p | 491 |
| 06/11/2019 | 1,266.50p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 05/11/2019 | 1,266.50p | 1,267.37p | 1,202.10p | 1,225.00p | 571 |
| 04/11/2019 | 1,210.00p | 1,266.50p | 1,205.00p | 1,220.00p | 2122 |
| 01/11/2019 | 1,290.00p | 1,290.00p | 1,220.00p | 1,245.00p | 1681 |
| 31/10/2019 | 1,220.00p | 1,290.00p | 1,220.00p | 1,250.00p | 352 |
| 30/10/2019 | 1,210.00p | 1,250.00p | 1,210.00p | 1,250.00p | 92 |
| 29/10/2019 | 1,240.00p | 1,270.00p | 1,240.00p | 1,245.00p | 1500 |
| 28/10/2019 | 1,194.25p | 1,205.00p | 1,194.25p | 1,205.00p | 134 |
| 25/10/2019 | 1,186.00p | 1,225.00p | 1,176.00p | 1,225.00p | 1312 |
| 24/10/2019 | 1,230.00p | 1,230.00p | 1,186.00p | 1,210.00p | 997 |
| 23/10/2019 | 1,230.00p | 1,230.00p | 1,180.00p | 1,180.00p | 1042 |
| 22/10/2019 | 1,230.00p | 1,230.00p | 1,181.00p | 1,185.00p | 697 |
| 21/10/2019 | 1,170.00p | 1,226.70p | 1,170.00p | 1,180.00p | 642 |
| 18/10/2019 | 1,180.00p | 1,220.00p | 1,171.00p | 1,200.00p | 7944 |
| 17/10/2019 | 1,120.00p | 1,180.00p | 1,110.00p | 1,155.00p | 2282 |
| 16/10/2019 | 1,100.00p | 1,170.00p | 1,070.00p | 1,170.00p | 7881 |
| 15/10/2019 | 1,080.00p | 1,090.00p | 1,052.00p | 1,065.00p | 4176 |
| 14/10/2019 | 1,070.00p | 1,075.00p | 1,042.00p | 1,075.00p | 371 |
| 11/10/2019 | 1,070.00p | 1,080.00p | 1,046.30p | 1,065.00p | 1575 |
| 10/10/2019 | 1,051.03p | 1,067.60p | 1,040.00p | 1,050.00p | 625 |
| 09/10/2019 | 1,065.80p | 1,070.00p | 1,050.00p | 1,050.00p | 1061 |
| 08/10/2019 | 1,032.00p | 1,066.80p | 1,032.00p | 1,050.00p | 172 |
| 07/10/2019 | 1,087.00p | 1,087.00p | 1,042.50p | 1,055.00p | 780 |
| 04/10/2019 | 1,061.00p | 1,086.67p | 1,050.00p | 1,060.00p | 6313 |
| 03/10/2019 | 1,040.00p | 1,091.07p | 1,020.00p | 1,070.00p | 2380 |
| 02/10/2019 | 1,040.00p | 1,100.00p | 1,040.00p | 1,080.00p | 4310 |
| 01/10/2019 | 1,068.00p | 1,068.00p | 1,055.00p | 1,055.00p | 300 |
| 30/09/2019 | 1,070.00p | 1,074.84p | 1,022.50p | 1,050.00p | 2502 |
| 27/09/2019 | 1,070.00p | 1,140.00p | 1,040.00p | 1,040.00p | 3369 |
| 26/09/2019 | 1,090.00p | 1,130.00p | 1,087.72p | 1,090.00p | 1715 |
| 25/09/2019 | 1,090.00p | 1,107.60p | 1,080.00p | 1,085.00p | 3048 |
| 24/09/2019 | 1,100.00p | 1,164.06p | 1,100.00p | 1,115.00p | 3297 |
| 23/09/2019 | 1,110.00p | 1,185.00p | 1,100.00p | 1,110.00p | 3371 |
| 20/09/2019 | 1,185.00p | 1,185.00p | 1,125.00p | 1,130.00p | 866 |
| 19/09/2019 | 1,145.00p | 1,185.00p | 1,120.00p | 1,155.00p | 1227 |
| 18/09/2019 | 1,140.00p | 1,200.00p | 1,140.00p | 1,170.00p | 2943 |
| 17/09/2019 | 1,150.00p | 1,230.00p | 1,144.29p | 1,170.00p | 2307 |
| 16/09/2019 | 1,190.00p | 1,239.84p | 1,149.50p | 1,195.00p | 10054 |
| 13/09/2019 | 1,200.00p | 1,250.00p | 1,191.00p | 1,220.00p | 10031 |
| 12/09/2019 | 1,195.00p | 1,250.00p | 1,195.00p | 1,220.00p | 1988 |
| 11/09/2019 | 1,200.00p | 1,200.00p | 1,190.00p | 1,190.00p | 3008 |
| 10/09/2019 | 1,190.00p | 1,198.76p | 1,190.00p | 1,195.00p | 7415 |
| 09/09/2019 | 1,250.00p | 1,276.98p | 1,190.00p | 1,205.00p | 16647 |
| 06/09/2019 | 1,250.00p | 1,260.00p | 1,250.00p | 1,260.00p | 51 |
| 05/09/2019 | 1,270.00p | 1,319.00p | 1,240.00p | 1,240.00p | 5409 |
| 04/09/2019 | 1,329.00p | 1,329.00p | 1,270.00p | 1,305.00p | 790 |
| 03/09/2019 | 1,280.00p | 1,338.60p | 1,274.00p | 1,310.00p | 537 |
| 02/09/2019 | 1,340.00p | 1,340.00p | 1,270.00p | 1,305.00p | 789 |
| 30/08/2019 | 1,340.00p | 1,340.00p | 1,295.00p | 1,310.00p | 1336 |
| 29/08/2019 | 1,295.00p | 1,310.00p | 1,295.00p | 1,310.00p | 8 |
| 28/08/2019 | 1,290.00p | 1,338.80p | 1,290.00p | 1,310.00p | 169643 |
| 27/08/2019 | 1,338.95p | 1,339.00p | 1,295.00p | 1,315.00p | 2715 |
| 23/08/2019 | 1,295.00p | 1,315.00p | 1,295.00p | 1,315.00p | 387 |
*Close Price adjusted for both dividends and splits