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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/02/2010 | 390.00p | 390.00p | 382.85p | 390.00p | 180 |
| 18/02/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 17/02/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 16/02/2010 | 395.00p | 395.00p | 390.00p | 390.00p | 5000 |
| 15/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/02/2010 | 400.00p | 400.00p | 395.00p | 395.00p | 0 |
| 11/02/2010 | 392.50p | 400.00p | 390.00p | 400.00p | 6000 |
| 10/02/2010 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 09/02/2010 | 390.00p | 395.00p | 387.50p | 392.50p | 1000 |
| 08/02/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 05/02/2010 | 390.00p | 390.00p | 380.00p | 390.00p | 3461 |
| 04/02/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 03/02/2010 | 387.50p | 400.00p | 387.50p | 390.00p | 2580 |
| 02/02/2010 | 387.50p | 387.50p | 375.00p | 387.50p | 500 |
| 01/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 29/01/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 28/01/2010 | 385.00p | 387.50p | 385.00p | 387.50p | 0 |
| 27/01/2010 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 26/01/2010 | 390.00p | 390.00p | 380.19p | 390.00p | 1500 |
| 25/01/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 10000 |
| 22/01/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 21/01/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 20/01/2010 | 390.00p | 390.00p | 390.00p | 390.00p | 5000 |
| 19/01/2010 | 395.00p | 395.00p | 380.00p | 390.00p | 4100 |
| 18/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 14/01/2010 | 395.00p | 395.00p | 380.19p | 395.00p | 217 |
| 13/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/01/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 6000 |
| 11/01/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 450 |
| 08/01/2010 | 395.00p | 410.00p | 383.00p | 395.00p | 3845 |
| 07/01/2010 | 392.50p | 405.00p | 385.00p | 395.00p | 44900 |
| 06/01/2010 | 380.00p | 380.00p | 370.00p | 380.00p | 1153 |
| 05/01/2010 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/01/2010 | 380.00p | 380.00p | 370.00p | 380.00p | 3291 |
| 31/12/2009 | 380.00p | 380.00p | 370.00p | 380.00p | 543 |
| 30/12/2009 | 380.00p | 388.05p | 380.00p | 380.00p | 257 |
| 29/12/2009 | 380.00p | 380.00p | 370.00p | 380.00p | 823 |
| 24/12/2009 | 375.00p | 380.00p | 375.00p | 380.00p | 0 |
| 23/12/2009 | 380.00p | 385.00p | 380.00p | 380.00p | 0 |
| 22/12/2009 | 380.00p | 380.00p | 370.00p | 380.00p | 1575 |
| 21/12/2009 | 380.00p | 385.00p | 370.00p | 380.00p | 2500 |
| 18/12/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 17/12/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/12/2009 | 375.00p | 380.00p | 375.00p | 380.00p | 0 |
| 15/12/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 4500 |
| 14/12/2009 | 380.00p | 380.00p | 370.00p | 380.00p | 5300 |
| 11/12/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/12/2009 | 380.00p | 380.00p | 370.00p | 380.00p | 2593 |
| 09/12/2009 | 380.00p | 380.00p | 370.00p | 380.00p | 1713 |
| 08/12/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/12/2009 | 380.00p | 390.00p | 380.00p | 380.00p | 143 |
| 04/12/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 03/12/2009 | 380.00p | 380.00p | 360.00p | 380.00p | 1290 |
| 02/12/2009 | 380.00p | 385.00p | 380.00p | 380.00p | 0 |
| 01/12/2009 | 380.00p | 380.00p | 365.00p | 380.00p | 1300 |
| 30/11/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/11/2009 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 26/11/2009 | 380.00p | 385.00p | 380.00p | 380.00p | 0 |
*Close Price adjusted for both dividends and splits