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 Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits