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:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2018 | 265.00p | 265.00p | 260.00p | 265.00p | 8000 |
| 21/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/09/2018 | 265.00p | 289.00p | 265.00p | 265.00p | 102 |
| 05/09/2018 | 255.00p | 265.00p | 255.00p | 265.00p | 0 |
| 04/09/2018 | 255.00p | 260.00p | 255.00p | 255.00p | 2000 |
| 03/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 31/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 30/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 28/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/08/2018 | 255.00p | 269.00p | 255.00p | 255.00p | 24 |
| 23/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/08/2018 | 255.00p | 255.00p | 251.00p | 255.00p | 0 |
| 15/08/2018 | 251.00p | 251.00p | 241.00p | 251.00p | 117 |
| 14/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 13/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 09/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 08/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 07/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 06/08/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 316 |
| 03/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 02/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 01/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 31/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 30/07/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 23 |
| 27/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 26/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 25/07/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 25 |
| 24/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 23/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 20/07/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 1737 |
| 19/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 18/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 17/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 16/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 13/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 12/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 11/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 09/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 06/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 05/07/2018 | 251.00p | 261.00p | 251.00p | 251.00p | 113 |
| 04/07/2018 | 251.00p | 255.00p | 251.00p | 251.00p | 0 |
| 03/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 02/07/2018 | 251.00p | 251.00p | 241.00p | 251.00p | 2000 |
| 29/06/2018 | 251.00p | 261.00p | 251.00p | 251.00p | 88 |
| 28/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 27/06/2018 | 249.00p | 259.00p | 249.00p | 251.00p | 1677 |
| 26/06/2018 | 251.00p | 259.00p | 249.00p | 249.00p | 25 |
| 25/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 22/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 21/06/2018 | 251.00p | 262.00p | 251.00p | 251.00p | 46 |
| 20/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 19/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 18/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 15/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 14/06/2018 | 251.00p | 260.00p | 251.00p | 251.00p | 189 |
| 13/06/2018 | 251.00p | 262.00p | 251.00p | 251.00p | 2000 |
| 12/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 11/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 08/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 07/06/2018 | 251.00p | 255.00p | 250.00p | 251.00p | 0 |
| 06/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 05/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 04/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 01/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 31/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 30/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 29/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 25/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 24/05/2018 | 251.00p | 260.00p | 251.00p | 251.00p | 27 |
| 23/05/2018 | 251.00p | 260.00p | 251.00p | 251.00p | 281 |
| 22/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 21/05/2018 | 250.00p | 251.00p | 250.00p | 251.00p | 10633 |
| 18/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/05/2018 | 250.00p | 250.00p | 242.00p | 250.00p | 1700 |
| 11/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/05/2018 | 248.00p | 250.00p | 248.00p | 250.00p | 1233 |
| 03/05/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 02/05/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 01/05/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 30/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 27/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 66 |
| 26/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 25/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 29 |
| 24/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 23/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 20/04/2018 | 248.00p | 248.00p | 238.00p | 248.00p | 3674 |
| 19/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 18/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 17/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 16/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 13/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 16000 |
| 12/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 11/04/2018 | 248.00p | 250.00p | 248.00p | 248.00p | 84 |
| 10/04/2018 | 250.00p | 252.00p | 240.10p | 248.00p | 3858 |
| 09/04/2018 | 250.00p | 252.00p | 250.00p | 250.00p | 92 |
| 06/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 16666 |
| 05/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/04/2018 | 250.00p | 252.00p | 250.00p | 250.00p | 160 |
| 29/03/2018 | 250.00p | 253.00p | 250.00p | 250.00p | 2552 |
| 28/03/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/03/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/03/2018 | 256.00p | 259.00p | 250.00p | 250.00p | 1014 |
| 23/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 22/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 4150 |
| 21/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 115 |
| 20/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 19/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 16/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 15/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 14/03/2018 | 256.00p | 260.00p | 256.00p | 256.00p | 0 |
| 13/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 94 |
| 12/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 193 |
| 09/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 08/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 07/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 06/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 500 |
| 05/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 115 |
| 02/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 01/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 63 |
| 28/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 27/02/2018 | 260.00p | 265.00p | 260.00p | 260.00p | 399 |
| 26/02/2018 | 260.00p | 265.00p | 260.00p | 260.00p | 14 |
| 23/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 22/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 21/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 20/02/2018 | 260.00p | 265.00p | 260.00p | 260.00p | 117 |
| 19/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 16/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 15/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 14/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 13/02/2018 | 260.00p | 265.00p | 260.00p | 260.00p | 76 |
| 12/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 08/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/02/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 06/02/2018 | 260.00p | 262.00p | 260.00p | 260.00p | 0 |
| 05/02/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 02/02/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 01/02/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 31/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 30/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 29/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 26/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 25/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 24/01/2018 | 262.00p | 267.00p | 262.00p | 262.00p | 13 |
| 23/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 22/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 19/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 18/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 17/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 6000 |
| 16/01/2018 | 262.00p | 262.00p | 255.00p | 262.00p | 400 |
| 15/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 12/01/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 11/01/2018 | 271.00p | 271.00p | 262.00p | 262.00p | 327 |
| 10/01/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 09/01/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 08/01/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 05/01/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 04/01/2018 | 269.00p | 271.00p | 269.00p | 271.00p | 364 |
| 03/01/2018 | 275.00p | 275.00p | 269.00p | 269.00p | 5000 |
| 02/01/2018 | 275.00p | 275.00p | 272.50p | 275.00p | 0 |
| 29/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 28/12/2017 | 272.50p | 277.00p | 272.50p | 272.50p | 13 |
| 27/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 22/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 21/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 20/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 19/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 18/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 15/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 14/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 13/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 12/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 11/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 08/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 07/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
*Close Price adjusted for both dividends and splits