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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Arbuthnot Banking Group (ARBB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2024 | 990.00p | 1,040.00p | 990.00p | 1,002.50p | 387 |
| 19/07/2024 | 995.00p | 1,019.20p | 995.00p | 1,010.00p | 430 |
| 18/07/2024 | 1,030.00p | 1,030.00p | 993.50p | 1,015.00p | 496 |
| 17/07/2024 | 1,020.00p | 1,023.80p | 990.00p | 1,015.00p | 248 |
| 16/07/2024 | 1,020.00p | 1,040.00p | 1,012.50p | 1,012.50p | 981 |
| 15/07/2024 | 1,020.00p | 1,020.00p | 965.00p | 1,002.50p | 689 |
| 12/07/2024 | 1,020.00p | 1,040.00p | 1,002.50p | 1,002.50p | 1121 |
| 11/07/2024 | 970.00p | 1,020.25p | 975.40p | 997.50p | 1222 |
| 10/07/2024 | 970.00p | 997.50p | 997.50p | 997.50p | 0 |
| 09/07/2024 | 970.00p | 1,020.25p | 997.50p | 997.50p | 750 |
| 08/07/2024 | 970.00p | 978.00p | 977.50p | 977.50p | 685 |
| 05/07/2024 | 970.00p | 1,020.00p | 978.00p | 995.00p | 1072 |
| 04/07/2024 | 970.00p | 1,020.00p | 960.00p | 995.00p | 30 |
| 03/07/2024 | 970.00p | 995.00p | 978.00p | 995.00p | 500 |
| 02/07/2024 | 970.00p | 992.50p | 975.52p | 992.50p | 247 |
| 01/07/2024 | 970.00p | 1,019.30p | 975.22p | 985.00p | 1490 |
| 28/06/2024 | 970.00p | 1,009.50p | 974.20p | 985.00p | 3127 |
| 27/06/2024 | 970.00p | 1,009.50p | 985.00p | 985.00p | 517 |
| 26/06/2024 | 970.00p | 985.00p | 972.00p | 985.00p | 681 |
| 25/06/2024 | 970.00p | 985.00p | 985.00p | 985.00p | 0 |
| 24/06/2024 | 970.00p | 1,020.00p | 963.26p | 985.00p | 1298 |
| 21/06/2024 | 970.00p | 1,014.37p | 955.55p | 987.50p | 2015 |
| 20/06/2024 | 970.00p | 975.71p | 950.00p | 955.00p | 2630 |
| 19/06/2024 | 970.00p | 970.00p | 945.00p | 955.00p | 292 |
| 18/06/2024 | 970.00p | 970.00p | 935.00p | 957.50p | 2364 |
| 17/06/2024 | 965.00p | 970.00p | 927.00p | 955.00p | 2296 |
| 14/06/2024 | 935.00p | 965.00p | 925.00p | 945.00p | 54154 |
| 13/06/2024 | 935.00p | 943.40p | 936.00p | 942.50p | 636 |
| 12/06/2024 | 935.00p | 942.50p | 920.00p | 942.50p | 1437 |
| 11/06/2024 | 935.00p | 965.00p | 930.00p | 942.50p | 1524 |
| 10/06/2024 | 1,000.00p | 962.50p | 933.45p | 962.50p | 2580 |
| 07/06/2024 | 1,000.00p | 962.50p | 935.00p | 962.50p | 1892 |
| 06/06/2024 | 1,000.00p | 990.00p | 958.90p | 962.50p | 471 |
| 05/06/2024 | 1,000.00p | 993.05p | 987.50p | 987.50p | 2626 |
| 04/06/2024 | 1,000.00p | 994.60p | 965.00p | 987.50p | 5133 |
| 03/06/2024 | 1,000.00p | 1,010.00p | 972.00p | 992.50p | 4770 |
| 31/05/2024 | 980.00p | 1,010.00p | 947.20p | 970.00p | 6101 |
| 30/05/2024 | 965.00p | 994.80p | 935.00p | 972.50p | 4835 |
| 29/05/2024 | 965.00p | 947.50p | 940.60p | 947.50p | 470 |
| 28/05/2024 | 965.00p | 965.00p | 933.20p | 947.50p | 497 |
| 24/05/2024 | 965.00p | 965.00p | 921.00p | 940.00p | 1777 |
| 23/05/2024 | 965.00p | 960.00p | 937.00p | 937.50p | 1939 |
| 22/05/2024 | 965.00p | 975.00p | 887.34p | 912.50p | 8493 |
| 21/05/2024 | 980.00p | 998.00p | 914.95p | 952.50p | 9059 |
| 20/05/2024 | 980.00p | 1,026.80p | 980.00p | 1,010.00p | 1088 |
| 17/05/2024 | 1,040.00p | 1,040.00p | 983.00p | 1,010.00p | 1549 |
| 16/05/2024 | 990.00p | 1,017.85p | 980.00p | 1,010.00p | 3044 |
| 15/05/2024 | 990.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 14/05/2024 | 990.00p | 1,036.95p | 1,003.32p | 1,025.00p | 1047 |
| 13/05/2024 | 990.00p | 1,043.10p | 1,003.00p | 1,027.50p | 913 |
| 10/05/2024 | 990.00p | 1,025.00p | 990.00p | 1,025.00p | 70 |
| 09/05/2024 | 1,030.00p | 1,045.14p | 1,025.00p | 1,025.00p | 95 |
| 08/05/2024 | 1,030.00p | 1,027.50p | 1,025.00p | 1,025.00p | 0 |
| 07/05/2024 | 1,030.00p | 1,027.50p | 1,027.50p | 1,027.50p | 0 |
| 03/05/2024 | 1,030.00p | 1,030.00p | 992.08p | 1,027.50p | 4467 |
| 02/05/2024 | 1,000.00p | 1,031.85p | 1,000.00p | 1,027.50p | 766 |
| 01/05/2024 | 1,020.00p | 1,072.00p | 998.93p | 1,022.50p | 4615 |
| 30/04/2024 | 1,100.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 29/04/2024 | 1,100.00p | 1,061.14p | 1,024.00p | 1,060.00p | 30485 |
| 26/04/2024 | 1,100.00p | 1,068.00p | 1,030.00p | 1,065.00p | 916 |
| 25/04/2024 | 1,100.00p | 1,077.33p | 1,040.00p | 1,075.00p | 1114 |
| 24/04/2024 | 1,100.00p | 1,079.00p | 1,040.60p | 1,070.00p | 1717 |
| 23/04/2024 | 1,100.00p | 1,065.00p | 1,053.13p | 1,065.00p | 1480 |
| 22/04/2024 | 1,100.00p | 1,090.00p | 1,053.13p | 1,065.00p | 1048 |
| 19/04/2024 | 1,100.00p | 1,065.00p | 1,058.37p | 1,065.00p | 315 |
| 18/04/2024 | 1,100.00p | 1,075.00p | 1,055.00p | 1,075.00p | 2839 |
| 17/04/2024 | 1,100.00p | 1,139.20p | 1,098.00p | 1,100.00p | 881 |
| 16/04/2024 | 1,090.00p | 1,139.20p | 1,100.00p | 1,100.00p | 1030 |
| 15/04/2024 | 1,090.00p | 1,127.00p | 1,060.00p | 1,100.00p | 1527 |
| 12/04/2024 | 1,090.00p | 1,139.30p | 1,060.00p | 1,100.00p | 1690 |
| 11/04/2024 | 1,090.00p | 1,130.00p | 1,060.00p | 1,105.00p | 3703 |
| 10/04/2024 | 1,030.00p | 1,089.40p | 1,039.00p | 1,055.00p | 910 |
| 09/04/2024 | 1,030.00p | 1,066.60p | 1,038.00p | 1,060.00p | 1068 |
| 08/04/2024 | 1,030.00p | 1,060.00p | 1,055.00p | 1,060.00p | 0 |
| 05/04/2024 | 1,030.00p | 1,086.50p | 1,055.00p | 1,055.00p | 106 |
| 04/04/2024 | 1,030.00p | 1,090.00p | 1,055.00p | 1,055.00p | 2862 |
| 03/04/2024 | 1,030.00p | 1,063.00p | 1,022.50p | 1,045.00p | 4503 |
| 02/04/2024 | 1,030.00p | 1,070.00p | 1,020.00p | 1,045.00p | 4995 |
| 28/03/2024 | 1,090.00p | 1,130.00p | 1,050.00p | 1,080.00p | 10346 |
| 27/03/2024 | 1,050.00p | 1,089.50p | 1,040.00p | 1,065.00p | 1677 |
| 26/03/2024 | 1,050.00p | 1,066.00p | 1,050.00p | 1,065.00p | 857 |
| 25/03/2024 | 1,040.00p | 1,100.00p | 1,055.00p | 1,065.00p | 4656 |
| 22/03/2024 | 1,040.00p | 1,066.00p | 1,055.00p | 1,065.00p | 6721 |
| 21/03/2024 | 1,040.00p | 1,089.60p | 1,065.00p | 1,065.00p | 897 |
| 20/03/2024 | 1,040.00p | 1,065.00p | 1,040.00p | 1,065.00p | 641 |
| 19/03/2024 | 1,040.00p | 1,090.00p | 1,040.00p | 1,065.00p | 2 |
| 18/03/2024 | 1,040.00p | 1,088.00p | 1,040.00p | 1,065.00p | 368 |
| 15/03/2024 | 1,040.00p | 1,088.00p | 1,051.00p | 1,065.00p | 473 |
| 14/03/2024 | 1,040.00p | 1,089.00p | 1,040.00p | 1,065.00p | 4261 |
| 13/03/2024 | 1,040.00p | 1,084.00p | 1,052.00p | 1,070.00p | 3963 |
| 12/03/2024 | 1,040.00p | 1,065.00p | 1,040.00p | 1,065.00p | 1100 |
| 11/03/2024 | 1,040.00p | 1,080.00p | 1,021.20p | 1,055.00p | 26187 |
| 08/03/2024 | 1,040.00p | 1,080.00p | 1,020.20p | 1,050.00p | 2416 |
| 07/03/2024 | 1,030.00p | 1,060.00p | 1,060.00p | 1,060.00p | 971 |
| 06/03/2024 | 1,030.00p | 1,065.17p | 1,055.00p | 1,065.00p | 281 |
| 05/03/2024 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 2 |
| 04/03/2024 | 1,020.00p | 1,065.00p | 1,055.00p | 1,065.00p | 0 |
| 01/03/2024 | 1,020.00p | 1,060.00p | 1,055.00p | 1,055.00p | 0 |
| 29/02/2024 | 1,020.00p | 1,060.20p | 1,020.00p | 1,060.00p | 211 |
| 28/02/2024 | 1,020.00p | 1,060.00p | 1,020.00p | 1,060.00p | 50 |
| 27/02/2024 | 1,020.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 26/02/2024 | 1,020.00p | 1,062.29p | 1,020.00p | 1,060.00p | 433 |
| 23/02/2024 | 1,020.00p | 1,100.00p | 1,020.00p | 1,065.00p | 260 |
| 22/02/2024 | 1,010.00p | 1,079.20p | 1,030.70p | 1,065.00p | 2686 |
| 21/02/2024 | 1,010.00p | 1,082.40p | 1,020.80p | 1,060.00p | 4527 |
| 20/02/2024 | 1,010.00p | 1,062.00p | 1,010.00p | 1,055.00p | 3932 |
| 19/02/2024 | 1,020.00p | 1,062.00p | 1,010.00p | 1,020.00p | 1936 |
| 16/02/2024 | 1,040.00p | 1,050.00p | 1,015.00p | 1,050.00p | 10779 |
| 15/02/2024 | 1,000.00p | 1,038.00p | 1,012.00p | 1,020.00p | 8803 |
| 14/02/2024 | 1,000.00p | 1,038.00p | 1,020.00p | 1,020.00p | 819 |
| 13/02/2024 | 1,000.00p | 1,038.00p | 1,000.00p | 1,020.00p | 928 |
| 12/02/2024 | 1,020.00p | 1,037.50p | 1,000.00p | 1,020.00p | 1380 |
| 09/02/2024 | 1,020.00p | 1,039.00p | 1,020.00p | 1,030.00p | 1692 |
| 08/02/2024 | 1,030.00p | 1,037.00p | 960.00p | 1,020.00p | 205046 |
| 07/02/2024 | 960.00p | 1,005.00p | 995.00p | 995.00p | 0 |
| 06/02/2024 | 960.00p | 1,005.00p | 958.80p | 1,005.00p | 3084 |
| 05/02/2024 | 960.00p | 990.00p | 950.00p | 990.00p | 677 |
| 02/02/2024 | 960.00p | 990.00p | 950.00p | 990.00p | 45 |
| 01/02/2024 | 960.00p | 990.00p | 990.00p | 990.00p | 0 |
| 31/01/2024 | 960.00p | 990.00p | 960.00p | 990.00p | 1025 |
| 30/01/2024 | 960.00p | 1,030.00p | 951.00p | 995.00p | 4888 |
| 29/01/2024 | 960.00p | 985.00p | 965.40p | 985.00p | 14 |
| 26/01/2024 | 960.00p | 990.00p | 957.20p | 990.00p | 1064 |
| 25/01/2024 | 960.00p | 990.00p | 954.50p | 990.00p | 3307 |
| 24/01/2024 | 960.00p | 970.00p | 960.00p | 970.00p | 46 |
| 23/01/2024 | 975.00p | 1,013.25p | 950.00p | 990.00p | 12276 |
| 22/01/2024 | 1,000.00p | 1,013.25p | 997.50p | 997.50p | 36 |
| 19/01/2024 | 1,000.00p | 1,020.75p | 975.00p | 1,007.50p | 19318 |
| 18/01/2024 | 1,030.00p | 1,010.00p | 980.00p | 1,010.00p | 16000 |
| 17/01/2024 | 1,030.00p | 1,002.50p | 984.50p | 1,002.50p | 2800 |
| 16/01/2024 | 1,030.00p | 1,002.50p | 1,002.50p | 1,002.50p | 0 |
| 15/01/2024 | 1,030.00p | 1,040.49p | 1,001.65p | 1,002.50p | 1255 |
| 12/01/2024 | 1,030.00p | 1,039.35p | 1,007.50p | 1,007.50p | 264 |
| 11/01/2024 | 1,030.00p | 1,002.50p | 992.50p | 992.50p | 0 |
| 10/01/2024 | 1,030.00p | 1,030.00p | 995.00p | 1,002.50p | 6693 |
| 09/01/2024 | 1,010.00p | 1,010.00p | 975.00p | 1,010.00p | 2484 |
| 08/01/2024 | 1,020.00p | 1,040.00p | 984.51p | 1,005.00p | 641 |
| 05/01/2024 | 1,020.00p | 1,038.00p | 982.60p | 1,005.00p | 6746 |
| 04/01/2024 | 1,020.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
| 03/01/2024 | 1,020.00p | 1,038.00p | 982.60p | 1,005.00p | 987 |
| 02/01/2024 | 1,020.00p | 1,029.50p | 970.70p | 1,005.00p | 2271 |
| 29/12/2023 | 1,020.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
| 28/12/2023 | 1,020.00p | 1,039.30p | 970.00p | 1,005.00p | 2361 |
| 27/12/2023 | 1,020.00p | 1,005.00p | 978.40p | 1,005.00p | 42 |
| 22/12/2023 | 1,020.00p | 1,005.00p | 965.00p | 1,005.00p | 795 |
| 21/12/2023 | 1,020.00p | 1,035.00p | 976.30p | 1,005.00p | 4924 |
| 20/12/2023 | 1,020.00p | 1,031.60p | 982.00p | 1,005.00p | 2633 |
| 19/12/2023 | 1,020.00p | 1,005.00p | 1,002.50p | 1,002.50p | 0 |
| 18/12/2023 | 1,020.00p | 1,005.00p | 970.00p | 1,005.00p | 8581 |
| 15/12/2023 | 1,020.00p | 1,038.60p | 1,005.00p | 1,005.00p | 48 |
| 14/12/2023 | 1,020.00p | 1,005.00p | 970.00p | 1,005.00p | 1006 |
| 13/12/2023 | 1,020.00p | 1,005.00p | 992.40p | 1,005.00p | 203 |
| 12/12/2023 | 1,020.00p | 1,040.00p | 1,005.00p | 1,005.00p | 82 |
| 11/12/2023 | 1,020.00p | 1,010.00p | 999.20p | 1,010.00p | 111 |
| 08/12/2023 | 1,020.00p | 1,040.00p | 990.00p | 1,012.50p | 3257 |
| 07/12/2023 | 1,010.00p | 1,020.00p | 980.00p | 1,000.00p | 1996 |
| 06/12/2023 | 1,000.00p | 980.00p | 972.50p | 980.00p | 0 |
| 05/12/2023 | 1,000.00p | 1,006.25p | 972.50p | 972.50p | 70353 |
| 04/12/2023 | 975.00p | 975.00p | 967.50p | 967.50p | 1183 |
| 01/12/2023 | 950.00p | 982.50p | 975.00p | 975.00p | 0 |
| 30/11/2023 | 950.00p | 982.50p | 956.00p | 982.50p | 340 |
| 29/11/2023 | 950.00p | 975.00p | 956.00p | 975.00p | 412 |
| 28/11/2023 | 950.00p | 985.00p | 975.00p | 975.00p | 0 |
| 27/11/2023 | 950.00p | 1,000.00p | 985.00p | 985.00p | 1 |
| 24/11/2023 | 950.00p | 983.60p | 944.00p | 970.00p | 1153 |
| 23/11/2023 | 950.00p | 935.00p | 922.80p | 935.00p | 330 |
| 22/11/2023 | 950.00p | 945.00p | 930.00p | 930.00p | 10 |
| 21/11/2023 | 950.00p | 950.00p | 921.00p | 930.00p | 2413 |
| 20/11/2023 | 950.00p | 950.00p | 918.80p | 930.00p | 309 |
| 17/11/2023 | 935.00p | 945.00p | 930.00p | 930.00p | 983 |
| 16/11/2023 | 880.00p | 935.00p | 880.00p | 910.00p | 3890 |
| 15/11/2023 | 930.00p | 935.00p | 907.50p | 907.50p | 1271 |
| 14/11/2023 | 930.00p | 905.00p | 905.00p | 905.00p | 0 |
| 13/11/2023 | 930.00p | 910.21p | 905.00p | 905.00p | 439 |
| 10/11/2023 | 930.00p | 907.50p | 907.50p | 907.50p | 0 |
| 09/11/2023 | 930.00p | 930.00p | 907.50p | 907.50p | 164 |
| 08/11/2023 | 930.00p | 892.50p | 892.50p | 892.50p | 0 |
| 07/11/2023 | 930.00p | 928.05p | 892.50p | 892.50p | 567 |
| 06/11/2023 | 930.00p | 909.10p | 892.50p | 892.50p | 595 |
| 03/11/2023 | 930.00p | 907.45p | 875.00p | 902.50p | 649 |
| 02/11/2023 | 930.00p | 902.50p | 902.50p | 902.50p | 0 |
| 01/11/2023 | 930.00p | 930.00p | 902.50p | 902.50p | 55 |
| 31/10/2023 | 915.00p | 929.45p | 902.50p | 902.50p | 25 |
| 30/10/2023 | 915.00p | 931.49p | 875.00p | 902.50p | 964 |
| 27/10/2023 | 910.00p | 915.00p | 910.00p | 915.00p | 2750 |
| 26/10/2023 | 850.00p | 885.00p | 880.00p | 880.00p | 0 |
| 25/10/2023 | 850.00p | 895.00p | 850.00p | 885.00p | 700 |
| 24/10/2023 | 845.00p | 890.00p | 840.00p | 877.50p | 8058 |
| 23/10/2023 | 900.00p | 927.00p | 860.00p | 877.50p | 9764 |
| 20/10/2023 | 905.00p | 935.00p | 900.00p | 932.50p | 1460 |
| 19/10/2023 | 905.00p | 910.00p | 901.00p | 905.00p | 2273 |
| 18/10/2023 | 925.00p | 954.00p | 927.50p | 927.50p | 533 |
| 17/10/2023 | 925.00p | 937.50p | 937.50p | 937.50p | 0 |
| 16/10/2023 | 925.00p | 937.50p | 930.00p | 937.50p | 59936 |
| 13/10/2023 | 925.00p | 954.00p | 945.00p | 945.00p | 224 |
| 12/10/2023 | 925.00p | 954.00p | 945.00p | 945.00p | 340 |
| 11/10/2023 | 925.00p | 959.00p | 920.00p | 945.00p | 6751 |
| 10/10/2023 | 925.00p | 950.00p | 950.00p | 950.00p | 0 |
| 09/10/2023 | 925.00p | 950.00p | 925.00p | 950.00p | 339 |
| 06/10/2023 | 940.00p | 960.00p | 960.00p | 960.00p | 997 |
*Close Price adjusted for both dividends and splits