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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2017 | 254.50p | 254.50p | 254.50p | 254.50p | 0 |
| 08/11/2017 | 254.50p | 254.50p | 254.50p | 254.50p | 0 |
| 07/11/2017 | 254.50p | 254.50p | 254.50p | 254.50p | 0 |
| 06/11/2017 | 254.50p | 254.50p | 254.50p | 254.50p | 0 |
| 03/11/2017 | 254.50p | 259.00p | 254.50p | 254.50p | 652 |
| 02/11/2017 | 252.00p | 254.50p | 252.00p | 254.50p | 0 |
| 01/11/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 31/10/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 30/10/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 27/10/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 26/10/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/10/2017 | 249.50p | 254.00p | 249.50p | 252.00p | 7814 |
| 24/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 23/10/2017 | 249.50p | 249.50p | 241.20p | 249.50p | 2100 |
| 20/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 19/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 18/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 17/10/2017 | 249.50p | 249.50p | 241.10p | 249.50p | 1000 |
| 16/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 13/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 12/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 3110 |
| 11/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 10/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 2000 |
| 09/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 06/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 05/10/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 04/10/2017 | 252.00p | 252.00p | 249.50p | 249.50p | 1812 |
| 03/10/2017 | 252.00p | 252.00p | 242.00p | 252.00p | 3435 |
| 02/10/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 29/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 28/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 27/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 26/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 22/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 21/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 20/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 19/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 18/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 15/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 14/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 13/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 150 |
| 12/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 11/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 08/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 07/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 06/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 05/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 04/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 01/09/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 31/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 30/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 29/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 24/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 23/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 1000 |
| 22/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 21/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 18/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 17/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 16/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 15/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 14/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 11/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 10/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 09/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 08/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 877 |
| 07/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 04/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 03/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 02/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 01/08/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 31/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 28/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 27/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 26/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 24/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 21/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 20/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 19/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 18/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 2000 |
| 17/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 271 |
| 14/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 13/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 12/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 11/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 10/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 07/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 375 |
| 06/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 05/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 04/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 03/07/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 30/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 1134 |
| 29/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 28/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 27/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 2028 |
| 26/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 23/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 22/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 21/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 20/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 52281 |
| 19/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 16/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 15/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 14/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 13/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 12/06/2017 | 252.00p | 252.00p | 245.00p | 252.00p | 8000 |
| 09/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 08/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 07/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 06/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 05/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 02/06/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 01/06/2017 | 252.00p | 252.00p | 245.00p | 252.00p | 177 |
| 31/05/2017 | 252.00p | 260.00p | 245.00p | 252.00p | 2235 |
| 30/05/2017 | 252.00p | 252.00p | 245.00p | 252.00p | 694 |
| 26/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 24/05/2017 | 252.00p | 252.00p | 245.00p | 252.00p | 3038 |
| 23/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 22/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 19/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 18/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 17/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 16/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 15/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 12/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 11/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 10/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 09/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 08/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 05/05/2017 | 249.50p | 260.00p | 249.50p | 252.00p | 1500 |
| 04/05/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 03/05/2017 | 252.00p | 252.00p | 240.00p | 249.50p | 17538 |
| 02/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 28/04/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 27/04/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 26/04/2017 | 246.50p | 252.00p | 246.50p | 252.00p | 0 |
| 25/04/2017 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 24/04/2017 | 244.00p | 253.00p | 244.00p | 246.50p | 1116 |
| 21/04/2017 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 20/04/2017 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 19/04/2017 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 18/04/2017 | 241.50p | 253.00p | 241.50p | 244.00p | 86 |
| 13/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 12/04/2017 | 241.50p | 253.00p | 241.50p | 241.50p | 232 |
| 11/04/2017 | 241.50p | 253.00p | 230.00p | 241.50p | 12632 |
| 10/04/2017 | 241.50p | 253.00p | 239.20p | 241.50p | 4875 |
| 07/04/2017 | 241.50p | 253.00p | 241.50p | 241.50p | 45 |
| 06/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 05/04/2017 | 241.50p | 249.00p | 241.50p | 241.50p | 1175 |
| 04/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 03/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 31/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 30/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 29/03/2017 | 241.50p | 241.50p | 239.20p | 241.50p | 906 |
| 28/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 27/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 24/03/2017 | 241.50p | 249.00p | 241.50p | 241.50p | 500 |
| 23/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 22/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 21/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 20/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 17/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 16/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 15/03/2017 | 241.50p | 241.50p | 231.00p | 241.50p | 1150 |
| 14/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 13/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 10/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 09/03/2017 | 241.50p | 249.00p | 241.50p | 241.50p | 1595 |
| 08/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 07/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 06/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 03/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 02/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 01/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 28/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 27/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 24/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 23/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 22/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 21/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 20/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 17/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 16/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 15/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 14/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 13/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 10/02/2017 | 240.50p | 249.00p | 240.50p | 245.50p | 1703 |
| 09/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 08/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 07/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 06/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 03/02/2017 | 235.50p | 240.50p | 233.00p | 240.50p | 6684 |
| 02/02/2017 | 240.50p | 240.50p | 233.00p | 235.50p | 3116 |
| 01/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 31/01/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 30/01/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 27/01/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
*Close Price adjusted for both dividends and splits