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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits