Athelney Trust (ATY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Athelney Trust

Date Open High Low Close* Volume
13/04/2016 225.00p 225.00p 225.00p 225.00p 0
12/04/2016 225.00p 238.00p 225.00p 225.00p 672
11/04/2016 225.00p 225.00p 225.00p 225.00p 0
08/04/2016 225.00p 225.00p 225.00p 225.00p 0
07/04/2016 215.00p 225.00p 215.00p 225.00p 0
06/04/2016 215.00p 215.00p 215.00p 215.00p 0
05/04/2016 212.50p 224.00p 212.50p 215.00p 2251
04/04/2016 215.00p 215.00p 202.00p 212.50p 5926
01/04/2016 215.00p 215.00p 215.00p 215.00p 0
31/03/2016 215.00p 215.00p 215.00p 215.00p 0
30/03/2016 215.00p 215.00p 215.00p 215.00p 0
29/03/2016 235.00p 235.00p 215.00p 215.00p 0
24/03/2016 235.00p 235.00p 235.00p 235.00p 0
23/03/2016 235.00p 235.00p 235.00p 235.00p 0
22/03/2016 235.00p 235.00p 235.00p 235.00p 0
21/03/2016 235.00p 235.00p 222.00p 235.00p 333
18/03/2016 230.00p 250.00p 222.00p 235.00p 2099
17/03/2016 255.00p 255.00p 222.00p 230.00p 4334
16/03/2016 250.00p 265.00p 242.00p 255.00p 2658
15/03/2016 250.00p 250.00p 250.00p 250.00p 0
14/03/2016 255.00p 255.00p 242.00p 250.00p 213
11/03/2016 245.00p 270.00p 245.00p 255.00p 131
10/03/2016 237.50p 245.00p 237.50p 245.00p 7969
09/03/2016 235.00p 245.00p 235.00p 237.50p 1224
08/03/2016 225.00p 245.00p 225.00p 235.00p 5213
07/03/2016 225.00p 225.00p 224.00p 225.00p 500
04/03/2016 225.00p 225.00p 225.00p 225.00p 0
03/03/2016 225.00p 225.00p 225.00p 225.00p 0
02/03/2016 225.00p 225.00p 225.00p 225.00p 0
01/03/2016 225.00p 225.00p 225.00p 225.00p 0
29/02/2016 220.00p 230.00p 220.00p 225.00p 5926
26/02/2016 220.00p 220.00p 220.00p 220.00p 0
25/02/2016 220.00p 220.00p 220.00p 220.00p 0
24/02/2016 220.00p 220.00p 220.00p 220.00p 0
23/02/2016 220.00p 220.00p 220.00p 220.00p 0
22/02/2016 220.00p 220.00p 220.00p 220.00p 0
19/02/2016 220.00p 220.00p 220.00p 220.00p 0
18/02/2016 220.00p 220.00p 220.00p 220.00p 0
17/02/2016 220.00p 220.00p 220.00p 220.00p 18630
16/02/2016 220.00p 220.00p 220.00p 220.00p 0
15/02/2016 220.00p 220.00p 220.00p 220.00p 0
12/02/2016 220.00p 220.00p 220.00p 220.00p 0
11/02/2016 220.00p 220.00p 215.00p 220.00p 1000
10/02/2016 200.00p 220.00p 200.00p 220.00p 1500
09/02/2016 200.00p 202.50p 200.00p 200.00p 0
08/02/2016 212.50p 212.50p 202.50p 202.50p 0
05/02/2016 212.50p 212.50p 212.50p 212.50p 0
04/02/2016 215.00p 215.00p 211.00p 212.50p 4700
03/02/2016 215.00p 215.00p 215.00p 215.00p 0
02/02/2016 215.00p 215.00p 215.00p 215.00p 0
01/02/2016 215.00p 215.00p 215.00p 215.00p 0
29/01/2016 215.00p 215.00p 214.00p 215.00p 2500
28/01/2016 215.00p 215.00p 215.00p 215.00p 0
27/01/2016 215.00p 215.00p 215.00p 215.00p 0
26/01/2016 215.00p 215.00p 215.00p 215.00p 0
25/01/2016 215.00p 215.00p 215.00p 215.00p 0
22/01/2016 225.00p 225.00p 211.00p 215.00p 2870
21/01/2016 225.00p 225.00p 225.00p 225.00p 0
20/01/2016 225.00p 225.00p 225.00p 225.00p 0
19/01/2016 225.00p 225.00p 225.00p 225.00p 0
18/01/2016 225.00p 225.00p 225.00p 225.00p 0
15/01/2016 225.00p 225.00p 225.00p 225.00p 0
14/01/2016 235.00p 235.00p 221.00p 225.00p 1500
13/01/2016 235.00p 235.00p 235.00p 235.00p 0
12/01/2016 235.00p 235.00p 235.00p 235.00p 0
11/01/2016 235.00p 235.00p 235.00p 235.00p 0
08/01/2016 235.00p 235.00p 233.00p 235.00p 4000
07/01/2016 235.00p 235.00p 235.00p 235.00p 0
06/01/2016 235.00p 235.00p 235.00p 235.00p 0
05/01/2016 240.00p 240.00p 231.00p 235.00p 1214
04/01/2016 240.00p 249.00p 240.00p 240.00p 580
31/12/2015 240.00p 240.00p 240.00p 240.00p 0
30/12/2015 240.00p 240.00p 240.00p 240.00p 0
29/12/2015 240.00p 240.00p 240.00p 240.00p 0
24/12/2015 240.00p 240.00p 240.00p 240.00p 0
23/12/2015 240.00p 240.00p 240.00p 240.00p 0
22/12/2015 237.50p 245.00p 237.50p 240.00p 1214
21/12/2015 237.50p 240.00p 236.00p 237.50p 3000
18/12/2015 237.50p 237.50p 236.00p 237.50p 521
17/12/2015 237.50p 237.50p 237.50p 237.50p 0
16/12/2015 237.50p 237.50p 237.50p 237.50p 0
15/12/2015 237.50p 237.50p 237.50p 237.50p 0
14/12/2015 237.50p 237.50p 237.50p 237.50p 0
11/12/2015 237.50p 240.00p 237.50p 237.50p 1215
10/12/2015 237.50p 237.50p 237.50p 237.50p 0
09/12/2015 237.50p 237.50p 237.50p 237.50p 0
08/12/2015 237.50p 237.50p 237.50p 237.50p 0
07/12/2015 237.50p 237.50p 236.00p 237.50p 500
04/12/2015 237.50p 237.50p 236.00p 237.50p 642
03/12/2015 237.50p 237.50p 237.50p 237.50p 0
02/12/2015 235.00p 237.50p 235.00p 237.50p 0
01/12/2015 235.00p 235.00p 235.00p 235.00p 0
30/11/2015 235.00p 235.00p 235.00p 235.00p 0
27/11/2015 235.00p 235.00p 235.00p 235.00p 0
26/11/2015 235.00p 235.00p 235.00p 235.00p 0
25/11/2015 235.00p 235.00p 235.00p 235.00p 0
24/11/2015 235.00p 235.00p 235.00p 235.00p 0
23/11/2015 235.00p 235.00p 235.00p 235.00p 0
20/11/2015 235.00p 235.00p 235.00p 235.00p 0
19/11/2015 235.00p 235.00p 235.00p 235.00p 0
18/11/2015 235.00p 235.00p 235.00p 235.00p 0
17/11/2015 235.00p 235.00p 235.00p 235.00p 0
16/11/2015 235.00p 235.00p 228.00p 235.00p 5800
13/11/2015 235.00p 235.00p 225.00p 235.00p 29200
12/11/2015 235.00p 235.00p 235.00p 235.00p 0
11/11/2015 235.00p 235.00p 235.00p 235.00p 0
10/11/2015 235.00p 235.00p 227.00p 235.00p 2500
09/11/2015 235.00p 235.00p 235.00p 235.00p 0
06/11/2015 235.00p 235.00p 235.00p 235.00p 0
05/11/2015 235.00p 235.00p 235.00p 235.00p 0
04/11/2015 232.50p 235.00p 232.50p 235.00p 0
03/11/2015 232.50p 232.50p 232.50p 232.50p 0
02/11/2015 245.00p 245.00p 232.50p 232.50p 0
30/10/2015 232.50p 232.50p 232.50p 232.50p 0
29/10/2015 232.50p 232.50p 232.50p 232.50p 0
28/10/2015 232.50p 232.50p 232.50p 232.50p 0
27/10/2015 232.50p 232.50p 232.50p 232.50p 0
26/10/2015 232.50p 244.00p 232.50p 232.50p 70
23/10/2015 232.50p 232.50p 232.50p 232.50p 0
22/10/2015 232.50p 232.50p 232.50p 232.50p 0
21/10/2015 232.50p 232.50p 232.50p 232.50p 0
20/10/2015 232.50p 232.50p 232.50p 232.50p 0
19/10/2015 232.50p 232.50p 232.50p 232.50p 0
16/10/2015 232.50p 240.00p 232.50p 232.50p 5000
15/10/2015 232.50p 232.50p 232.50p 232.50p 0
14/10/2015 232.50p 232.50p 232.50p 232.50p 0
13/10/2015 232.50p 232.50p 232.50p 232.50p 0
12/10/2015 232.50p 232.50p 225.00p 232.50p 5000
09/10/2015 232.50p 232.50p 232.50p 232.50p 0
08/10/2015 232.50p 232.50p 221.00p 232.50p 5000
07/10/2015 232.50p 232.50p 221.00p 232.50p 1000
06/10/2015 222.50p 232.50p 222.50p 232.50p 9000
05/10/2015 222.50p 222.50p 222.50p 222.50p 0
02/10/2015 222.50p 222.50p 222.50p 222.50p 0
01/10/2015 222.50p 222.50p 222.50p 222.50p 0
30/09/2015 222.50p 222.50p 222.50p 222.50p 0
29/09/2015 222.50p 222.50p 222.50p 222.50p 0
28/09/2015 222.50p 222.50p 222.50p 222.50p 0
25/09/2015 222.50p 222.50p 222.50p 222.50p 0
24/09/2015 222.50p 222.50p 222.50p 222.50p 0
23/09/2015 222.50p 222.50p 222.50p 222.50p 0
22/09/2015 222.50p 222.50p 222.50p 222.50p 0
21/09/2015 222.50p 222.50p 222.50p 222.50p 0
18/09/2015 222.50p 222.50p 222.50p 222.50p 0
17/09/2015 222.50p 222.50p 222.50p 222.50p 0
16/09/2015 222.50p 222.50p 222.50p 222.50p 0
15/09/2015 222.50p 222.50p 222.50p 222.50p 0
14/09/2015 222.50p 222.50p 222.50p 222.50p 0
11/09/2015 222.50p 222.50p 222.50p 222.50p 0
10/09/2015 222.50p 222.50p 222.50p 222.50p 0
09/09/2015 222.50p 222.50p 222.50p 222.50p 0
08/09/2015 222.50p 222.50p 222.50p 222.50p 0
07/09/2015 222.50p 222.50p 222.50p 222.50p 0
04/09/2015 222.50p 222.50p 222.50p 222.50p 0
03/09/2015 222.50p 222.50p 222.50p 222.50p 0
02/09/2015 222.50p 222.50p 222.50p 222.50p 0
01/09/2015 222.50p 222.50p 222.50p 222.50p 0
28/08/2015 222.50p 222.50p 222.50p 222.50p 0
27/08/2015 222.50p 222.50p 222.50p 222.50p 0
26/08/2015 222.50p 222.50p 222.50p 222.50p 0
25/08/2015 222.50p 222.50p 222.50p 222.50p 0
24/08/2015 222.50p 222.50p 222.50p 222.50p 0
21/08/2015 222.50p 222.50p 222.50p 222.50p 0
20/08/2015 222.50p 222.50p 222.50p 222.50p 0
19/08/2015 222.50p 222.50p 222.50p 222.50p 0
18/08/2015 222.50p 222.50p 222.50p 222.50p 0
17/08/2015 222.50p 222.50p 222.50p 222.50p 0
14/08/2015 222.50p 222.50p 222.50p 222.50p 0
13/08/2015 222.50p 222.50p 222.50p 222.50p 0
12/08/2015 222.50p 222.50p 222.50p 222.50p 0
11/08/2015 222.50p 222.50p 222.50p 222.50p 0
10/08/2015 222.50p 222.50p 222.50p 222.50p 0
07/08/2015 222.50p 222.50p 222.50p 222.50p 0
06/08/2015 222.50p 222.50p 222.50p 222.50p 0
05/08/2015 222.50p 222.50p 210.00p 222.50p 22500
04/08/2015 222.50p 222.50p 222.50p 222.50p 0
03/08/2015 222.50p 222.50p 222.50p 222.50p 0
31/07/2015 222.50p 222.50p 222.50p 222.50p 0
30/07/2015 222.50p 250.00p 222.50p 222.50p 9200
29/07/2015 222.50p 222.50p 222.50p 222.50p 0
28/07/2015 222.50p 222.50p 222.50p 222.50p 0
27/07/2015 222.50p 222.50p 222.50p 222.50p 0
24/07/2015 222.50p 222.50p 222.50p 222.50p 0
23/07/2015 222.50p 222.50p 222.50p 222.50p 0
22/07/2015 222.50p 222.50p 222.50p 222.50p 0
21/07/2015 222.50p 222.50p 222.50p 222.50p 0
20/07/2015 222.50p 222.50p 222.50p 222.50p 0
17/07/2015 225.00p 225.00p 222.50p 222.50p 0
16/07/2015 222.50p 222.50p 222.50p 222.50p 0
15/07/2015 222.50p 222.50p 222.50p 222.50p 0
14/07/2015 222.50p 222.50p 222.50p 222.50p 0
13/07/2015 222.50p 222.50p 222.50p 222.50p 0
10/07/2015 222.50p 222.50p 222.50p 222.50p 0
09/07/2015 222.50p 222.50p 222.50p 222.50p 0
08/07/2015 222.50p 222.50p 222.50p 222.50p 0
07/07/2015 222.50p 222.50p 222.50p 222.50p 0
06/07/2015 222.50p 222.50p 222.50p 222.50p 0
03/07/2015 222.50p 222.50p 222.50p 222.50p 0
02/07/2015 222.50p 222.50p 222.50p 222.50p 0
01/07/2015 222.50p 222.50p 222.50p 222.50p 0

*Close Price adjusted for both dividends and splits