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 |
|---|---|---|---|---|---|
| 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 |
| 22/08/2019 | 1,330.00p | 1,338.95p | 1,290.00p | 1,315.00p | 225 |
| 21/08/2019 | 1,291.00p | 1,340.00p | 1,291.00p | 1,315.00p | 2032 |
| 20/08/2019 | 1,320.00p | 1,340.00p | 1,315.00p | 1,315.00p | 421 |
| 19/08/2019 | 1,340.00p | 1,340.00p | 1,290.00p | 1,320.00p | 642 |
| 16/08/2019 | 1,350.00p | 1,360.00p | 1,280.00p | 1,320.00p | 1751 |
| 15/08/2019 | 1,330.00p | 1,396.60p | 1,293.50p | 1,335.00p | 3755 |
| 14/08/2019 | 1,395.43p | 1,420.00p | 1,370.00p | 1,370.00p | 340 |
| 13/08/2019 | 1,335.00p | 1,370.00p | 1,331.80p | 1,370.00p | 454 |
| 12/08/2019 | 1,420.00p | 1,420.00p | 1,325.39p | 1,370.00p | 2061 |
| 09/08/2019 | 1,335.00p | 1,370.00p | 1,370.00p | 1,370.00p | 0 |
| 08/08/2019 | 1,335.00p | 1,420.00p | 1,330.00p | 1,370.00p | 292 |
| 07/08/2019 | 1,334.50p | 1,370.00p | 1,334.50p | 1,370.00p | 181 |
| 06/08/2019 | 1,420.00p | 1,420.00p | 1,370.00p | 1,370.00p | 72 |
| 05/08/2019 | 1,361.50p | 1,370.00p | 1,361.50p | 1,370.00p | 453 |
| 02/08/2019 | 1,410.00p | 1,410.00p | 1,385.00p | 1,385.00p | 75 |
| 01/08/2019 | 1,400.00p | 1,450.00p | 1,370.00p | 1,390.00p | 8116 |
| 31/07/2019 | 1,376.00p | 1,380.00p | 1,320.80p | 1,350.00p | 864 |
| 30/07/2019 | 1,379.00p | 1,379.00p | 1,310.00p | 1,340.00p | 589 |
| 29/07/2019 | 1,318.00p | 1,380.00p | 1,318.00p | 1,350.00p | 2804 |
| 26/07/2019 | 1,380.00p | 1,380.00p | 1,313.50p | 1,345.00p | 1147 |
| 25/07/2019 | 1,305.00p | 1,340.00p | 1,305.00p | 1,340.00p | 317 |
| 24/07/2019 | 1,395.00p | 1,400.00p | 1,330.00p | 1,360.00p | 384 |
| 23/07/2019 | 1,325.00p | 1,400.00p | 1,325.00p | 1,360.00p | 1399 |
| 22/07/2019 | 1,395.00p | 1,395.00p | 1,360.00p | 1,360.00p | 112 |
| 19/07/2019 | 1,324.00p | 1,395.00p | 1,320.00p | 1,360.00p | 323 |
| 18/07/2019 | 1,395.00p | 1,395.00p | 1,325.00p | 1,360.00p | 243 |
| 17/07/2019 | 1,390.00p | 1,395.00p | 1,320.00p | 1,360.00p | 1570 |
| 16/07/2019 | 1,320.00p | 1,381.60p | 1,320.00p | 1,360.00p | 1528 |
| 15/07/2019 | 1,321.00p | 1,368.00p | 1,321.00p | 1,335.00p | 201 |
| 12/07/2019 | 1,320.70p | 1,390.00p | 1,320.70p | 1,335.00p | 247 |
| 11/07/2019 | 1,373.90p | 1,373.90p | 1,320.00p | 1,335.00p | 93 |
| 10/07/2019 | 1,324.90p | 1,385.00p | 1,324.90p | 1,335.00p | 954 |
| 09/07/2019 | 1,385.00p | 1,390.00p | 1,335.00p | 1,335.00p | 413 |
| 08/07/2019 | 1,330.00p | 1,386.50p | 1,327.00p | 1,360.00p | 411 |
| 05/07/2019 | 1,331.00p | 1,335.00p | 1,331.00p | 1,335.00p | 73 |
| 04/07/2019 | 1,385.00p | 1,390.00p | 1,320.00p | 1,360.00p | 121 |
| 03/07/2019 | 1,330.00p | 1,390.00p | 1,330.00p | 1,335.00p | 2617 |
| 02/07/2019 | 1,385.00p | 1,385.00p | 1,335.00p | 1,335.00p | 157 |
| 01/07/2019 | 1,330.00p | 1,390.00p | 1,330.00p | 1,335.00p | 586 |
| 28/06/2019 | 1,385.00p | 1,360.00p | 1,335.00p | 1,335.00p | 0 |
| 27/06/2019 | 1,385.00p | 1,385.00p | 1,360.00p | 1,360.00p | 34 |
| 26/06/2019 | 1,329.00p | 1,335.00p | 1,329.00p | 1,335.00p | 20050 |
| 25/06/2019 | 1,385.00p | 1,385.00p | 1,335.00p | 1,335.00p | 1540 |
| 24/06/2019 | 1,328.00p | 1,335.00p | 1,328.00p | 1,335.00p | 140 |
| 21/06/2019 | 1,385.00p | 1,385.00p | 1,328.00p | 1,340.00p | 606 |
| 20/06/2019 | 1,328.00p | 1,340.00p | 1,320.00p | 1,340.00p | 497 |
| 19/06/2019 | 1,327.00p | 1,340.00p | 1,320.00p | 1,340.00p | 392 |
| 18/06/2019 | 1,385.00p | 1,385.00p | 1,340.00p | 1,340.00p | 96 |
| 17/06/2019 | 1,325.00p | 1,340.00p | 1,325.00p | 1,340.00p | 5 |
| 14/06/2019 | 1,324.00p | 1,390.00p | 1,324.00p | 1,340.00p | 620 |
| 13/06/2019 | 1,385.00p | 1,390.00p | 1,320.00p | 1,340.00p | 877 |
| 12/06/2019 | 1,385.00p | 1,390.00p | 1,320.00p | 1,340.00p | 789 |
| 11/06/2019 | 1,324.00p | 1,385.00p | 1,324.00p | 1,340.00p | 790 |
| 10/06/2019 | 1,320.00p | 1,340.00p | 1,320.00p | 1,340.00p | 1039 |
| 07/06/2019 | 1,385.00p | 1,390.00p | 1,324.20p | 1,340.00p | 1036 |
| 06/06/2019 | 1,390.00p | 1,390.00p | 1,324.20p | 1,340.00p | 524 |
| 05/06/2019 | 1,375.00p | 1,375.00p | 1,340.00p | 1,340.00p | 957 |
| 04/06/2019 | 1,377.00p | 1,377.00p | 1,340.00p | 1,340.00p | 92 |
| 03/06/2019 | 1,330.00p | 1,345.00p | 1,330.00p | 1,345.00p | 1030 |
| 31/05/2019 | 1,347.50p | 1,395.00p | 1,347.50p | 1,365.00p | 666 |
| 30/05/2019 | 1,390.00p | 1,400.00p | 1,360.00p | 1,380.00p | 2611 |
| 29/05/2019 | 1,375.00p | 1,375.00p | 1,330.00p | 1,360.00p | 11 |
| 28/05/2019 | 1,385.00p | 1,385.00p | 1,360.00p | 1,360.00p | 216 |
| 24/05/2019 | 1,364.00p | 1,364.00p | 1,337.00p | 1,355.00p | 833 |
| 23/05/2019 | 1,320.00p | 1,365.00p | 1,320.00p | 1,355.00p | 855 |
| 22/05/2019 | 1,365.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
| 21/05/2019 | 1,365.00p | 1,365.00p | 1,336.55p | 1,355.00p | 426 |
| 20/05/2019 | 1,375.00p | 1,385.00p | 1,320.00p | 1,355.00p | 1053 |
| 17/05/2019 | 1,335.00p | 1,380.00p | 1,335.00p | 1,350.00p | 339 |
| 16/05/2019 | 1,383.00p | 1,383.00p | 1,335.00p | 1,355.00p | 75 |
| 15/05/2019 | 1,350.00p | 1,372.99p | 1,320.00p | 1,355.00p | 1002 |
| 14/05/2019 | 1,332.00p | 1,355.00p | 1,332.00p | 1,355.00p | 24 |
| 13/05/2019 | 1,372.99p | 1,390.00p | 1,355.00p | 1,355.00p | 422 |
| 10/05/2019 | 1,374.00p | 1,374.00p | 1,320.00p | 1,355.00p | 1517 |
| 09/05/2019 | 1,332.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
| 08/05/2019 | 1,332.00p | 1,374.00p | 1,330.00p | 1,355.00p | 914 |
| 07/05/2019 | 1,350.00p | 1,370.00p | 1,323.00p | 1,345.00p | 1457 |
| 03/05/2019 | 1,326.00p | 1,326.00p | 1,323.00p | 1,325.00p | 193 |
| 02/05/2019 | 1,320.00p | 1,325.00p | 1,325.00p | 1,325.00p | 2500 |
| 01/05/2019 | 1,320.00p | 1,350.00p | 1,320.00p | 1,325.00p | 3390 |
| 30/04/2019 | 1,325.83p | 1,360.00p | 1,320.00p | 1,320.00p | 3138 |
| 29/04/2019 | 1,360.00p | 1,360.00p | 1,320.00p | 1,320.00p | 308 |
| 26/04/2019 | 1,320.00p | 1,340.00p | 1,320.00p | 1,325.00p | 1204 |
| 25/04/2019 | 1,329.60p | 1,377.00p | 1,329.60p | 1,335.00p | 407 |
| 24/04/2019 | 1,400.00p | 1,400.00p | 1,345.00p | 1,345.00p | 2363 |
| 23/04/2019 | 1,345.00p | 1,395.00p | 1,340.00p | 1,360.00p | 128 |
| 18/04/2019 | 1,405.00p | 1,410.00p | 1,340.00p | 1,360.00p | 727 |
| 17/04/2019 | 1,350.00p | 1,410.00p | 1,340.00p | 1,360.00p | 931 |
| 16/04/2019 | 1,409.00p | 1,420.00p | 1,352.55p | 1,385.00p | 2211 |
| 15/04/2019 | 1,350.00p | 1,409.00p | 1,350.00p | 1,385.00p | 272 |
| 12/04/2019 | 1,410.00p | 1,420.00p | 1,350.00p | 1,385.00p | 1514 |
| 11/04/2019 | 1,310.00p | 1,390.00p | 1,310.00p | 1,345.00p | 1066 |
| 10/04/2019 | 1,353.00p | 1,353.00p | 1,319.55p | 1,320.00p | 108 |
| 09/04/2019 | 1,310.00p | 1,366.00p | 1,300.00p | 1,320.00p | 3908 |
| 08/04/2019 | 1,330.00p | 1,374.00p | 1,310.00p | 1,340.00p | 2751 |
| 05/04/2019 | 1,380.00p | 1,380.00p | 1,315.50p | 1,360.00p | 2043 |
| 04/04/2019 | 1,315.50p | 1,374.00p | 1,313.50p | 1,340.00p | 5232 |
| 03/04/2019 | 1,315.50p | 1,364.00p | 1,310.00p | 1,345.00p | 966 |
| 02/04/2019 | 1,364.00p | 1,380.00p | 1,310.00p | 1,340.00p | 794 |
| 01/04/2019 | 1,310.00p | 1,354.14p | 1,310.00p | 1,340.00p | 6068 |
| 29/03/2019 | 1,300.00p | 1,340.00p | 1,300.00p | 1,325.00p | 6801 |
| 28/03/2019 | 1,355.01p | 1,355.01p | 1,305.00p | 1,310.00p | 2171 |
| 27/03/2019 | 1,335.00p | 1,335.00p | 1,300.00p | 1,300.00p | 2187 |
| 26/03/2019 | 1,302.00p | 1,330.00p | 1,290.00p | 1,290.00p | 1673 |
| 25/03/2019 | 1,303.00p | 1,305.00p | 1,302.00p | 1,305.00p | 412 |
| 22/03/2019 | 1,302.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 21/03/2019 | 1,302.00p | 1,340.00p | 1,290.00p | 1,290.00p | 811 |
| 20/03/2019 | 1,302.00p | 1,302.00p | 1,300.00p | 1,300.00p | 1 |
| 19/03/2019 | 1,340.00p | 1,340.00p | 1,300.00p | 1,300.00p | 65 |
| 18/03/2019 | 1,340.00p | 1,340.00p | 1,302.00p | 1,320.00p | 333 |
| 15/03/2019 | 1,290.00p | 1,305.00p | 1,280.00p | 1,305.00p | 230 |
| 14/03/2019 | 1,340.00p | 1,340.00p | 1,290.00p | 1,320.00p | 1393 |
| 13/03/2019 | 1,340.00p | 1,340.00p | 1,293.00p | 1,320.00p | 1403 |
| 12/03/2019 | 1,288.50p | 1,315.00p | 1,288.50p | 1,315.00p | 216 |
| 11/03/2019 | 1,288.50p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 08/03/2019 | 1,288.50p | 1,315.00p | 1,288.50p | 1,315.00p | 1 |
| 07/03/2019 | 1,300.00p | 1,350.00p | 1,300.00p | 1,315.00p | 19 |
| 06/03/2019 | 1,290.50p | 1,315.00p | 1,290.00p | 1,315.00p | 1544 |
| 05/03/2019 | 1,300.00p | 1,315.00p | 1,300.00p | 1,315.00p | 276 |
| 04/03/2019 | 1,346.50p | 1,346.50p | 1,315.00p | 1,315.00p | 8 |
| 01/03/2019 | 1,346.50p | 1,350.00p | 1,297.00p | 1,320.00p | 1715 |
| 28/02/2019 | 1,350.00p | 1,353.05p | 1,297.00p | 1,320.00p | 4020 |
| 27/02/2019 | 1,320.00p | 1,350.00p | 1,296.00p | 1,320.00p | 2770 |
| 26/02/2019 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 210 |
| 25/02/2019 | 1,260.00p | 1,300.00p | 1,260.00p | 1,300.00p | 61 |
| 22/02/2019 | 1,282.50p | 1,300.00p | 1,270.00p | 1,300.00p | 1346 |
| 21/02/2019 | 1,260.00p | 1,318.96p | 1,260.00p | 1,285.00p | 5031 |
| 20/02/2019 | 1,315.00p | 1,315.00p | 1,285.00p | 1,285.00p | 77 |
| 19/02/2019 | 1,273.00p | 1,285.00p | 1,250.00p | 1,285.00p | 614 |
| 18/02/2019 | 1,252.00p | 1,315.00p | 1,252.00p | 1,285.00p | 280 |
| 15/02/2019 | 1,315.00p | 1,315.00p | 1,250.00p | 1,285.00p | 1186 |
| 14/02/2019 | 1,274.50p | 1,285.00p | 1,272.22p | 1,285.00p | 2 |
| 13/02/2019 | 1,320.00p | 1,320.00p | 1,280.00p | 1,285.00p | 280 |
| 12/02/2019 | 1,270.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 11/02/2019 | 1,270.00p | 1,320.00p | 1,260.00p | 1,290.00p | 2687 |
| 08/02/2019 | 1,200.00p | 1,280.00p | 1,200.00p | 1,255.00p | 8785 |
| 07/02/2019 | 1,200.00p | 1,200.00p | 1,140.50p | 1,185.00p | 519 |
| 06/02/2019 | 1,190.00p | 1,190.00p | 1,140.00p | 1,165.00p | 2635 |
| 05/02/2019 | 1,189.00p | 1,190.00p | 1,150.00p | 1,160.00p | 843 |
| 04/02/2019 | 1,150.00p | 1,160.00p | 1,150.00p | 1,160.00p | 19 |
| 01/02/2019 | 1,150.00p | 1,160.00p | 1,150.00p | 1,160.00p | 274 |
| 31/01/2019 | 1,150.00p | 1,189.00p | 1,150.00p | 1,160.00p | 226 |
| 30/01/2019 | 1,190.00p | 1,190.00p | 1,150.00p | 1,160.00p | 515 |
| 29/01/2019 | 1,190.00p | 1,190.00p | 1,150.00p | 1,160.00p | 2937 |
| 28/01/2019 | 1,150.00p | 1,226.10p | 1,111.00p | 1,165.00p | 13375 |
| 25/01/2019 | 1,145.00p | 1,145.00p | 1,115.00p | 1,115.00p | 250 |
| 24/01/2019 | 1,145.50p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 23/01/2019 | 1,145.50p | 1,145.50p | 1,115.00p | 1,115.00p | 619 |
| 22/01/2019 | 1,100.00p | 1,150.00p | 1,065.00p | 1,110.00p | 4913 |
| 21/01/2019 | 1,060.00p | 1,085.00p | 1,060.00p | 1,085.00p | 506 |
| 18/01/2019 | 1,097.50p | 1,100.00p | 1,062.00p | 1,085.00p | 486 |
| 17/01/2019 | 1,052.02p | 1,075.00p | 1,052.02p | 1,075.00p | 525 |
| 16/01/2019 | 1,065.00p | 1,100.00p | 1,062.00p | 1,080.00p | 101802 |
| 15/01/2019 | 1,100.00p | 1,100.00p | 1,065.00p | 1,080.00p | 11 |
| 14/01/2019 | 1,100.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 11/01/2019 | 1,100.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 10/01/2019 | 1,100.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 09/01/2019 | 1,100.00p | 1,100.00p | 1,065.00p | 1,080.00p | 9 |
| 08/01/2019 | 1,100.00p | 1,100.00p | 1,055.00p | 1,075.00p | 3215 |
| 07/01/2019 | 1,040.00p | 1,091.00p | 1,040.00p | 1,065.00p | 261 |
| 04/01/2019 | 1,092.00p | 1,092.00p | 1,035.00p | 1,070.00p | 475 |
| 03/01/2019 | 1,033.00p | 1,065.00p | 1,030.00p | 1,065.00p | 1041 |
| 02/01/2019 | 1,093.00p | 1,093.00p | 1,035.00p | 1,065.00p | 1058 |
| 31/12/2018 | 1,081.00p | 1,093.47p | 1,065.00p | 1,065.00p | 850 |
| 28/12/2018 | 1,033.50p | 1,060.00p | 1,033.50p | 1,060.00p | 138 |
| 27/12/2018 | 1,060.00p | 1,100.00p | 1,040.00p | 1,065.00p | 2177 |
| 24/12/2018 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 4479 |
| 21/12/2018 | 1,110.00p | 1,140.00p | 1,100.00p | 1,100.00p | 6929 |
| 20/12/2018 | 1,180.00p | 1,180.00p | 1,135.00p | 1,135.00p | 2978 |
| 19/12/2018 | 1,240.00p | 1,240.00p | 1,190.00p | 1,205.00p | 436 |
| 18/12/2018 | 1,250.00p | 1,250.00p | 1,200.00p | 1,200.00p | 6507 |
| 17/12/2018 | 1,280.00p | 1,301.00p | 1,250.00p | 1,290.00p | 484 |
| 14/12/2018 | 1,280.00p | 1,300.00p | 1,260.00p | 1,295.00p | 4975 |
| 13/12/2018 | 1,300.00p | 1,330.00p | 1,270.00p | 1,310.00p | 5731 |
| 12/12/2018 | 1,300.00p | 1,337.50p | 1,260.00p | 1,300.00p | 4087 |
| 11/12/2018 | 1,320.00p | 1,320.00p | 1,310.00p | 1,310.00p | 625 |
| 10/12/2018 | 1,320.00p | 1,370.00p | 1,320.00p | 1,360.00p | 654 |
| 07/12/2018 | 1,340.00p | 1,376.80p | 1,310.00p | 1,360.00p | 2395 |
| 06/12/2018 | 1,340.00p | 1,365.00p | 1,340.00p | 1,365.00p | 2 |
| 05/12/2018 | 1,340.06p | 1,365.00p | 1,340.06p | 1,365.00p | 866 |
| 04/12/2018 | 1,350.00p | 1,365.00p | 1,350.00p | 1,365.00p | 823 |
| 03/12/2018 | 1,360.00p | 1,385.00p | 1,350.00p | 1,385.00p | 2405 |
| 30/11/2018 | 1,399.50p | 1,399.50p | 1,390.00p | 1,390.00p | 11 |
| 29/11/2018 | 1,380.00p | 1,405.00p | 1,380.00p | 1,405.00p | 952 |
| 28/11/2018 | 1,385.00p | 1,395.00p | 1,385.00p | 1,395.00p | 186 |
| 27/11/2018 | 1,385.20p | 1,390.00p | 1,385.20p | 1,390.00p | 44 |
| 26/11/2018 | 1,380.00p | 1,390.00p | 1,350.00p | 1,370.00p | 2530 |
| 23/11/2018 | 1,420.00p | 1,405.00p | 1,400.00p | 1,400.00p | 0 |
| 22/11/2018 | 1,420.00p | 1,420.00p | 1,405.00p | 1,405.00p | 1246 |
| 21/11/2018 | 1,383.50p | 1,415.00p | 1,383.50p | 1,405.00p | 13 |
| 20/11/2018 | 1,382.80p | 1,420.00p | 1,382.80p | 1,400.00p | 219 |
| 19/11/2018 | 1,380.00p | 1,400.00p | 1,380.00p | 1,400.00p | 4 |
| 16/11/2018 | 1,380.00p | 1,420.00p | 1,380.00p | 1,405.00p | 909 |
| 15/11/2018 | 1,390.00p | 1,427.50p | 1,390.00p | 1,405.00p | 1503 |
*Close Price adjusted for both dividends and splits