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 |
|---|---|---|---|---|---|
| 05/10/2021 | 885.00p | 925.00p | 885.00p | 902.50p | 350 |
| 04/10/2021 | 910.00p | 910.00p | 892.50p | 897.50p | 520 |
| 01/10/2021 | 885.00p | 950.00p | 885.00p | 890.00p | 3113 |
| 30/09/2021 | 965.00p | 965.00p | 927.50p | 927.50p | 447 |
| 29/09/2021 | 905.00p | 965.07p | 896.71p | 927.50p | 6450 |
| 28/09/2021 | 905.00p | 969.35p | 905.00p | 930.00p | 728 |
| 27/09/2021 | 970.00p | 970.00p | 935.00p | 935.00p | 134 |
| 24/09/2021 | 970.00p | 970.00p | 933.00p | 935.00p | 646 |
| 23/09/2021 | 970.00p | 935.00p | 900.00p | 935.00p | 72 |
| 22/09/2021 | 970.00p | 970.00p | 935.00p | 935.00p | 231 |
| 21/09/2021 | 965.00p | 960.25p | 935.00p | 935.00p | 200 |
| 20/09/2021 | 965.00p | 970.00p | 900.00p | 935.00p | 1102 |
| 17/09/2021 | 965.00p | 935.00p | 935.00p | 935.00p | 0 |
| 16/09/2021 | 965.00p | 965.00p | 925.00p | 935.00p | 5068 |
| 15/09/2021 | 930.00p | 965.60p | 929.00p | 947.50p | 1162 |
| 14/09/2021 | 970.00p | 970.00p | 936.00p | 947.50p | 517 |
| 13/09/2021 | 965.00p | 969.60p | 947.50p | 947.50p | 727 |
| 10/09/2021 | 965.00p | 970.00p | 947.50p | 947.50p | 211 |
| 09/09/2021 | 930.00p | 965.00p | 945.00p | 945.00p | 126 |
| 08/09/2021 | 930.00p | 950.00p | 930.00p | 945.00p | 861 |
| 07/09/2021 | 1,020.00p | 1,010.00p | 960.00p | 960.00p | 501 |
| 06/09/2021 | 1,020.00p | 1,020.00p | 960.00p | 982.50p | 1368 |
| 03/09/2021 | 980.00p | 1,000.00p | 977.50p | 977.50p | 894 |
| 02/09/2021 | 990.00p | 1,040.00p | 980.00p | 1,015.00p | 3 |
| 01/09/2021 | 990.00p | 1,029.55p | 985.06p | 1,015.00p | 728 |
| 31/08/2021 | 990.00p | 1,028.60p | 1,015.00p | 1,015.00p | 30 |
| 30/08/2021 | 990.00p | 1,033.60p | 990.00p | 1,015.00p | 5408 |
| 27/08/2021 | 990.00p | 1,033.60p | 990.00p | 1,015.00p | 5408 |
| 26/08/2021 | 990.00p | 1,030.00p | 955.75p | 965.00p | 3631 |
| 25/08/2021 | 1,020.00p | 1,030.00p | 1,010.00p | 1,010.00p | 543 |
| 24/08/2021 | 1,020.00p | 1,050.00p | 995.00p | 1,025.00p | 1092 |
| 23/08/2021 | 1,020.00p | 1,043.87p | 1,020.00p | 1,020.00p | 1000 |
| 20/08/2021 | 1,020.00p | 1,070.00p | 996.30p | 1,030.00p | 1528 |
| 19/08/2021 | 995.00p | 1,070.00p | 995.00p | 1,030.00p | 4184 |
| 18/08/2021 | 1,080.00p | 1,050.00p | 1,030.00p | 1,030.00p | 3121 |
| 17/08/2021 | 1,080.00p | 1,070.00p | 1,025.00p | 1,025.00p | 5674 |
| 16/08/2021 | 1,080.00p | 1,080.00p | 1,042.00p | 1,055.00p | 1518 |
| 13/08/2021 | 1,070.00p | 1,070.00p | 1,040.00p | 1,050.00p | 830 |
| 12/08/2021 | 1,070.00p | 1,070.00p | 1,035.00p | 1,035.00p | 2471 |
| 11/08/2021 | 995.00p | 1,070.00p | 1,030.00p | 1,030.00p | 1382 |
| 10/08/2021 | 995.00p | 1,065.16p | 995.00p | 1,030.00p | 4551 |
| 09/08/2021 | 1,000.00p | 1,030.00p | 999.55p | 1,025.00p | 2423 |
| 06/08/2021 | 975.00p | 998.75p | 976.60p | 985.00p | 646 |
| 05/08/2021 | 975.00p | 998.50p | 985.00p | 985.00p | 49 |
| 04/08/2021 | 975.00p | 990.00p | 974.95p | 990.00p | 3657 |
| 03/08/2021 | 995.00p | 1,010.00p | 945.00p | 980.00p | 5012 |
| 02/08/2021 | 1,030.00p | 1,010.00p | 1,005.00p | 1,005.00p | 0 |
| 30/07/2021 | 1,030.00p | 1,072.30p | 995.00p | 1,010.00p | 3216 |
| 29/07/2021 | 1,060.00p | 1,060.00p | 1,000.00p | 1,035.00p | 1837 |
| 28/07/2021 | 1,030.00p | 1,057.50p | 1,035.00p | 1,035.00p | 400 |
| 27/07/2021 | 1,030.00p | 1,030.00p | 1,010.00p | 1,025.00p | 3889 |
| 26/07/2021 | 1,020.00p | 1,020.00p | 971.75p | 992.50p | 579 |
| 23/07/2021 | 1,000.00p | 1,000.00p | 960.00p | 990.00p | 1339 |
| 22/07/2021 | 950.00p | 999.10p | 950.00p | 962.50p | 327 |
| 21/07/2021 | 970.00p | 992.20p | 958.00p | 975.00p | 5037 |
| 20/07/2021 | 995.00p | 995.00p | 962.50p | 962.50p | 3891 |
| 19/07/2021 | 1,000.00p | 957.10p | 955.00p | 955.00p | 176 |
| 16/07/2021 | 1,000.00p | 1,000.00p | 959.40p | 1,000.00p | 189 |
| 15/07/2021 | 975.00p | 993.75p | 970.00p | 985.00p | 1247 |
| 14/07/2021 | 1,010.00p | 1,010.00p | 987.50p | 987.50p | 537 |
| 13/07/2021 | 1,040.00p | 1,036.40p | 1,010.00p | 1,030.00p | 2567 |
| 12/07/2021 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 1059 |
| 09/07/2021 | 1,040.00p | 1,060.00p | 1,040.00p | 1,060.00p | 261 |
| 08/07/2021 | 1,030.00p | 1,064.00p | 1,032.50p | 1,050.00p | 311 |
| 07/07/2021 | 1,030.00p | 1,070.00p | 1,030.00p | 1,050.00p | 1521 |
| 06/07/2021 | 1,020.00p | 1,080.00p | 1,020.00p | 1,050.00p | 1432 |
| 05/07/2021 | 1,040.00p | 1,045.00p | 1,030.00p | 1,045.00p | 1540 |
| 02/07/2021 | 1,010.00p | 995.00p | 980.00p | 995.00p | 0 |
| 01/07/2021 | 1,010.00p | 1,010.00p | 980.00p | 980.00p | 563 |
| 30/06/2021 | 1,010.00p | 1,020.00p | 995.00p | 995.00p | 2276 |
| 29/06/2021 | 1,080.00p | 1,030.00p | 1,012.00p | 1,030.00p | 468 |
| 28/06/2021 | 1,080.00p | 1,080.00p | 1,010.00p | 1,010.00p | 2287 |
| 25/06/2021 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 2 |
| 24/06/2021 | 1,080.00p | 1,080.00p | 1,010.00p | 1,040.00p | 297 |
| 23/06/2021 | 1,030.00p | 1,077.50p | 1,030.00p | 1,050.00p | 1837 |
| 22/06/2021 | 1,060.00p | 1,060.00p | 1,027.50p | 1,040.00p | 2365 |
| 21/06/2021 | 1,030.00p | 1,050.00p | 1,010.00p | 1,050.00p | 4775 |
| 18/06/2021 | 1,030.00p | 1,030.00p | 1,002.50p | 1,002.50p | 564 |
| 17/06/2021 | 1,030.00p | 1,005.00p | 1,000.00p | 1,000.00p | 0 |
| 16/06/2021 | 1,030.00p | 1,030.00p | 1,001.00p | 1,005.00p | 3517 |
| 15/06/2021 | 1,000.00p | 1,037.75p | 995.00p | 995.00p | 3679 |
| 14/06/2021 | 990.00p | 1,000.00p | 961.00p | 990.00p | 6771 |
| 11/06/2021 | 985.00p | 990.00p | 955.00p | 955.00p | 7495 |
| 10/06/2021 | 920.00p | 976.00p | 913.50p | 947.50p | 1621 |
| 09/06/2021 | 950.00p | 980.00p | 950.00p | 952.50p | 2124 |
| 08/06/2021 | 965.00p | 1,025.45p | 930.00p | 952.50p | 13015 |
| 07/06/2021 | 1,000.00p | 1,000.00p | 980.00p | 1,000.00p | 416 |
| 04/06/2021 | 1,030.00p | 1,030.00p | 1,000.00p | 1,020.00p | 405 |
| 03/06/2021 | 1,030.00p | 1,040.00p | 1,026.85p | 1,040.00p | 329 |
| 02/06/2021 | 1,030.00p | 1,030.05p | 1,010.00p | 1,010.00p | 3136 |
| 01/06/2021 | 1,060.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 31/05/2021 | 1,060.00p | 1,070.00p | 1,045.00p | 1,045.00p | 3270 |
| 28/05/2021 | 1,060.00p | 1,070.00p | 1,045.00p | 1,045.00p | 3270 |
| 27/05/2021 | 1,040.00p | 1,054.00p | 1,030.00p | 1,045.00p | 2401 |
| 26/05/2021 | 1,020.00p | 1,060.00p | 1,019.00p | 1,060.00p | 2416 |
| 25/05/2021 | 1,060.00p | 1,060.00p | 1,000.00p | 1,010.00p | 9361 |
| 24/05/2021 | 1,080.00p | 1,105.00p | 1,070.00p | 1,080.00p | 6416 |
| 21/05/2021 | 1,080.00p | 1,100.00p | 1,080.00p | 1,100.00p | 960 |
| 20/05/2021 | 1,080.00p | 1,105.00p | 1,070.05p | 1,095.00p | 836 |
| 19/05/2021 | 1,090.00p | 1,110.00p | 1,090.00p | 1,100.00p | 3944 |
| 18/05/2021 | 1,100.00p | 1,110.00p | 1,093.90p | 1,105.00p | 2017 |
| 17/05/2021 | 1,100.00p | 1,125.00p | 1,110.00p | 1,125.00p | 366 |
| 14/05/2021 | 1,100.00p | 1,125.00p | 1,110.00p | 1,125.00p | 163 |
| 13/05/2021 | 1,100.00p | 1,157.00p | 1,100.00p | 1,130.00p | 1095 |
| 12/05/2021 | 1,120.00p | 1,153.40p | 1,120.00p | 1,135.00p | 2104 |
| 11/05/2021 | 1,070.00p | 1,120.00p | 1,070.00p | 1,105.00p | 2158 |
| 10/05/2021 | 1,120.00p | 1,119.89p | 1,077.50p | 1,100.00p | 444 |
| 07/05/2021 | 1,120.00p | 1,117.50p | 1,077.88p | 1,100.00p | 1289 |
| 06/05/2021 | 1,120.00p | 1,120.00p | 1,100.00p | 1,100.00p | 578 |
| 05/05/2021 | 1,070.00p | 1,100.00p | 1,070.00p | 1,100.00p | 2071 |
| 04/05/2021 | 1,110.00p | 1,115.00p | 1,100.00p | 1,115.00p | 2470 |
| 03/05/2021 | 1,140.00p | 1,155.00p | 1,120.00p | 1,155.00p | 3475 |
| 30/04/2021 | 1,140.00p | 1,155.00p | 1,120.00p | 1,155.00p | 3475 |
| 29/04/2021 | 1,130.00p | 1,152.00p | 1,130.00p | 1,150.00p | 1613 |
| 28/04/2021 | 1,130.00p | 1,158.00p | 1,120.00p | 1,150.00p | 6220 |
| 27/04/2021 | 1,130.00p | 1,170.00p | 1,130.00p | 1,155.00p | 5126 |
| 26/04/2021 | 1,160.00p | 1,170.50p | 1,155.00p | 1,155.00p | 617 |
| 23/04/2021 | 1,160.00p | 1,180.00p | 1,120.06p | 1,150.00p | 3381 |
| 22/04/2021 | 1,110.00p | 1,160.00p | 1,099.94p | 1,140.00p | 6741 |
| 21/04/2021 | 1,110.00p | 1,110.00p | 1,057.87p | 1,075.00p | 5221 |
| 20/04/2021 | 1,160.00p | 1,174.00p | 1,130.00p | 1,145.00p | 5280 |
| 19/04/2021 | 1,140.00p | 1,190.00p | 1,140.00p | 1,160.00p | 3570 |
| 16/04/2021 | 1,150.00p | 1,189.94p | 1,140.00p | 1,160.00p | 6765 |
| 15/04/2021 | 1,180.00p | 1,180.00p | 1,160.50p | 1,165.00p | 3652 |
| 14/04/2021 | 1,180.00p | 1,190.00p | 1,173.50p | 1,175.00p | 8158 |
| 13/04/2021 | 1,180.00p | 1,190.00p | 1,150.00p | 1,175.00p | 5693 |
| 12/04/2021 | 1,120.00p | 1,145.00p | 1,100.00p | 1,145.00p | 6937 |
| 09/04/2021 | 1,080.00p | 1,129.98p | 1,066.00p | 1,100.00p | 5840 |
| 08/04/2021 | 1,030.00p | 1,130.00p | 1,029.95p | 1,115.00p | 10043 |
| 07/04/2021 | 1,030.00p | 1,030.00p | 990.00p | 1,015.00p | 7756 |
| 06/04/2021 | 860.00p | 1,030.00p | 860.00p | 1,030.00p | 24297 |
| 02/04/2021 | 850.00p | 860.00p | 840.00p | 845.00p | 5335 |
| 01/04/2021 | 850.00p | 860.00p | 840.00p | 845.00p | 5335 |
| 31/03/2021 | 810.00p | 850.00p | 800.00p | 830.00p | 9767 |
| 30/03/2021 | 865.00p | 882.50p | 805.00p | 827.50p | 8991 |
| 29/03/2021 | 870.00p | 891.00p | 870.00p | 887.50p | 1028 |
| 26/03/2021 | 910.00p | 911.00p | 875.00p | 895.00p | 4286 |
| 25/03/2021 | 930.00p | 940.50p | 880.00p | 892.50p | 3545 |
| 24/03/2021 | 935.00p | 945.50p | 935.00p | 937.50p | 464 |
| 23/03/2021 | 1,000.00p | 1,000.00p | 930.00p | 940.00p | 9035 |
| 22/03/2021 | 980.00p | 998.25p | 977.00p | 985.00p | 1508 |
| 19/03/2021 | 980.00p | 996.50p | 977.00p | 985.00p | 1076 |
| 18/03/2021 | 980.00p | 985.00p | 977.00p | 985.00p | 1146 |
| 17/03/2021 | 980.00p | 985.00p | 985.00p | 985.00p | 0 |
| 16/03/2021 | 980.00p | 985.00p | 977.00p | 985.00p | 1500 |
| 15/03/2021 | 1,010.00p | 1,009.88p | 980.00p | 1,000.00p | 2939 |
| 12/03/2021 | 1,010.00p | 1,010.00p | 981.00p | 1,000.00p | 1251 |
| 11/03/2021 | 985.00p | 1,002.20p | 986.00p | 1,000.00p | 567 |
| 10/03/2021 | 985.00p | 1,016.50p | 982.79p | 1,000.00p | 1593 |
| 09/03/2021 | 980.00p | 1,000.00p | 945.05p | 1,000.00p | 3814 |
| 08/03/2021 | 960.00p | 972.80p | 940.00p | 960.00p | 1170 |
| 05/03/2021 | 960.00p | 980.00p | 914.00p | 960.00p | 2984 |
| 04/03/2021 | 905.00p | 925.00p | 925.00p | 925.00p | 0 |
| 03/03/2021 | 905.00p | 950.00p | 905.00p | 925.00p | 1983 |
| 02/03/2021 | 900.00p | 930.00p | 915.00p | 930.00p | 158 |
| 01/03/2021 | 900.00p | 930.00p | 910.00p | 930.00p | 1000 |
| 26/02/2021 | 900.00p | 935.00p | 900.00p | 930.00p | 1744 |
| 25/02/2021 | 920.00p | 920.00p | 870.50p | 917.50p | 4142 |
| 24/02/2021 | 930.00p | 930.00p | 885.00p | 910.00p | 3573 |
| 23/02/2021 | 885.00p | 915.00p | 885.00p | 915.00p | 112 |
| 22/02/2021 | 940.00p | 940.00p | 910.00p | 910.00p | 156 |
| 19/02/2021 | 940.00p | 940.00p | 889.76p | 910.00p | 1580 |
| 18/02/2021 | 910.00p | 940.00p | 890.50p | 912.50p | 2667 |
| 17/02/2021 | 890.00p | 909.75p | 854.20p | 897.50p | 1979 |
| 16/02/2021 | 885.00p | 890.00p | 850.00p | 870.00p | 28855 |
| 15/02/2021 | 845.00p | 880.00p | 845.00p | 865.00p | 3932 |
| 12/02/2021 | 850.00p | 865.00p | 857.50p | 857.50p | 3000 |
| 11/02/2021 | 850.00p | 865.00p | 850.00p | 865.00p | 153 |
| 10/02/2021 | 865.00p | 873.50p | 848.94p | 867.50p | 2820 |
| 09/02/2021 | 865.00p | 877.50p | 865.00p | 865.00p | 0 |
| 08/02/2021 | 865.00p | 883.35p | 865.00p | 877.50p | 1120 |
| 05/02/2021 | 865.00p | 865.00p | 843.75p | 852.50p | 687 |
| 04/02/2021 | 870.00p | 872.36p | 850.00p | 852.50p | 4962 |
| 03/02/2021 | 875.00p | 880.00p | 853.75p | 880.00p | 936 |
| 02/02/2021 | 875.00p | 875.00p | 853.75p | 862.50p | 747 |
| 01/02/2021 | 875.00p | 875.00p | 855.00p | 862.50p | 332 |
| 29/01/2021 | 870.00p | 862.50p | 862.10p | 862.50p | 200 |
| 28/01/2021 | 870.00p | 890.00p | 870.00p | 870.00p | 2450 |
| 27/01/2021 | 875.00p | 920.00p | 875.00p | 895.00p | 2325 |
| 26/01/2021 | 870.00p | 895.00p | 870.00p | 895.00p | 479 |
| 25/01/2021 | 900.00p | 912.91p | 880.00p | 895.00p | 2366 |
| 22/01/2021 | 875.00p | 899.87p | 875.00p | 875.00p | 3571 |
| 21/01/2021 | 900.00p | 900.00p | 850.00p | 862.50p | 562 |
| 20/01/2021 | 850.00p | 872.50p | 850.00p | 872.50p | 658 |
| 19/01/2021 | 900.00p | 900.00p | 850.00p | 875.00p | 1015 |
| 18/01/2021 | 900.00p | 900.00p | 868.55p | 875.00p | 1307 |
| 15/01/2021 | 845.00p | 892.50p | 845.00p | 857.50p | 1217 |
| 14/01/2021 | 890.00p | 890.00p | 870.00p | 870.00p | 342 |
| 13/01/2021 | 860.00p | 887.63p | 860.00p | 867.50p | 2310 |
| 12/01/2021 | 895.00p | 895.00p | 857.50p | 857.50p | 1668 |
| 11/01/2021 | 850.00p | 897.50p | 845.00p | 860.00p | 10337 |
| 08/01/2021 | 840.00p | 918.50p | 829.50p | 872.50p | 16494 |
| 07/01/2021 | 795.00p | 838.25p | 760.55p | 822.50p | 2885 |
| 06/01/2021 | 795.00p | 777.00p | 758.00p | 770.00p | 2980 |
| 05/01/2021 | 795.00p | 795.00p | 755.25p | 772.50p | 1992 |
| 04/01/2021 | 790.00p | 785.00p | 759.67p | 775.00p | 1010 |
| 31/12/2020 | 790.00p | 777.50p | 754.05p | 777.50p | 951 |
| 30/12/2020 | 790.00p | 785.00p | 770.00p | 782.50p | 2250 |
| 29/12/2020 | 790.00p | 790.00p | 763.50p | 775.00p | 2250 |
| 28/12/2020 | 790.00p | 790.00p | 790.00p | 790.00p | 555 |
*Close Price adjusted for both dividends and splits