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
- 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
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/01/2017 | 240.50p | 240.50p | 232.90p | 240.50p | 1000 |
| 25/01/2017 | 235.50p | 240.50p | 235.50p | 240.50p | 5028 |
| 24/01/2017 | 235.50p | 235.50p | 235.50p | 235.50p | 0 |
| 23/01/2017 | 235.50p | 237.75p | 235.50p | 235.50p | 148 |
| 20/01/2017 | 235.50p | 235.50p | 235.50p | 235.50p | 0 |
| 19/01/2017 | 245.50p | 245.50p | 235.50p | 235.50p | 5000 |
| 18/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 17/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 16/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 13/01/2017 | 245.50p | 245.50p | 237.00p | 245.50p | 368 |
| 12/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 11/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 10/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 09/01/2017 | 247.50p | 247.50p | 245.50p | 245.50p | 0 |
| 06/01/2017 | 245.50p | 245.50p | 237.00p | 245.50p | 367 |
| 05/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 04/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 03/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 30/12/2016 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 29/12/2016 | 243.00p | 259.00p | 243.00p | 245.50p | 1150 |
| 28/12/2016 | 235.00p | 243.00p | 235.00p | 243.00p | 2028 |
| 23/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/12/2016 | 230.00p | 239.00p | 230.00p | 235.00p | 2087 |
| 16/12/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/12/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/12/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/12/2016 | 222.50p | 230.00p | 222.50p | 230.00p | 5000 |
| 12/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 09/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 08/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 07/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 06/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 05/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 02/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 01/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 30/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 29/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 28/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 25/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 24/11/2016 | 227.50p | 227.50p | 216.00p | 222.50p | 3503 |
| 23/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 22/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 21/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 18/11/2016 | 220.00p | 227.50p | 220.00p | 227.50p | 21372 |
| 17/11/2016 | 215.00p | 225.00p | 215.00p | 220.00p | 3000 |
| 16/11/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/11/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/11/2016 | 210.00p | 220.00p | 210.00p | 215.00p | 8315 |
| 11/11/2016 | 205.00p | 219.00p | 201.00p | 210.00p | 10479 |
| 10/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/10/2016 | 195.00p | 209.00p | 195.00p | 205.00p | 4784 |
| 03/10/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/09/2016 | 205.00p | 205.00p | 191.00p | 195.00p | 1224 |
| 29/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/09/2016 | 185.00p | 219.00p | 185.00p | 205.00p | 2636 |
| 20/09/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/09/2016 | 205.00p | 205.00p | 185.00p | 185.00p | 4391 |
| 16/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/09/2016 | 205.00p | 205.00p | 190.00p | 205.00p | 561 |
| 09/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/09/2016 | 205.00p | 205.00p | 190.00p | 205.00p | 5000 |
| 07/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/08/2016 | 205.00p | 205.00p | 190.00p | 205.00p | 433 |
| 30/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/08/2016 | 205.00p | 219.00p | 205.00p | 205.00p | 226 |
| 22/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/08/2016 | 205.00p | 205.00p | 195.00p | 205.00p | 0 |
| 17/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/08/2016 | 185.00p | 199.00p | 185.00p | 195.00p | 3000 |
| 08/08/2016 | 195.00p | 195.00p | 171.00p | 185.00p | 7182 |
| 05/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 01/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/07/2016 | 212.50p | 212.50p | 195.00p | 195.00p | 1000 |
| 04/07/2016 | 202.50p | 212.50p | 202.50p | 212.50p | 1500 |
| 01/07/2016 | 202.50p | 202.50p | 200.00p | 202.50p | 0 |
| 30/06/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/06/2016 | 175.00p | 200.00p | 175.00p | 200.00p | 1995 |
| 28/06/2016 | 175.00p | 175.00p | 151.00p | 175.00p | 1600 |
| 27/06/2016 | 180.00p | 200.00p | 165.00p | 175.00p | 4760 |
| 24/06/2016 | 180.00p | 200.00p | 180.00p | 180.00p | 4437 |
| 23/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/06/2016 | 210.00p | 210.50p | 210.00p | 210.00p | 28892 |
| 20/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/06/2016 | 210.00p | 215.00p | 210.00p | 210.00p | 0 |
| 14/06/2016 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
| 13/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 09/06/2016 | 220.00p | 230.00p | 220.00p | 220.00p | 178 |
| 08/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/06/2016 | 240.00p | 240.00p | 220.00p | 220.00p | 2250 |
| 31/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/05/2016 | 247.50p | 247.50p | 240.00p | 240.00p | 2500 |
| 19/05/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 18/05/2016 | 247.50p | 247.50p | 246.00p | 247.50p | 1000 |
| 17/05/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/05/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/05/2016 | 235.00p | 250.00p | 235.00p | 247.50p | 7391 |
| 12/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/05/2016 | 235.00p | 248.00p | 235.00p | 235.00p | 155 |
| 10/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/05/2016 | 235.00p | 248.00p | 235.00p | 235.00p | 500 |
| 06/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/05/2016 | 235.00p | 235.00p | 225.00p | 235.00p | 0 |
| 04/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/05/2016 | 235.00p | 248.00p | 235.00p | 235.00p | 500 |
| 29/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/04/2016 | 225.00p | 239.00p | 225.00p | 235.00p | 4160 |
| 22/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/04/2016 | 225.00p | 238.00p | 225.00p | 225.00p | 634 |
| 15/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
*Close Price adjusted for both dividends and splits