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 |
|---|---|---|---|---|---|
| 30/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 29/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 26/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 25/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 24/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 23/06/2015 | 222.50p | 244.00p | 222.50p | 222.50p | 500 |
| 22/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 19/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 18/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 17/06/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 16/06/2015 | 200.00p | 224.00p | 200.00p | 222.50p | 1000 |
| 15/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/06/2015 | 200.00p | 224.00p | 200.00p | 200.00p | 5 |
| 10/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/06/2015 | 200.00p | 224.00p | 200.00p | 200.00p | 446 |
| 05/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/06/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/06/2015 | 200.00p | 200.00p | 185.00p | 200.00p | 874 |
| 29/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/05/2015 | 200.00p | 200.00p | 185.00p | 200.00p | 736 |
| 18/05/2015 | 200.00p | 200.00p | 185.00p | 200.00p | 457 |
| 15/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/05/2015 | 200.00p | 201.00p | 200.00p | 200.00p | 78038 |
| 13/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/05/2015 | 200.00p | 224.00p | 200.00p | 200.00p | 118 |
| 11/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/05/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/05/2015 | 195.00p | 200.00p | 195.00p | 200.00p | 0 |
| 01/05/2015 | 195.00p | 214.00p | 195.00p | 195.00p | 112 |
| 30/04/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/04/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/04/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/04/2015 | 195.00p | 195.00p | 185.00p | 195.00p | 1554 |
| 24/04/2015 | 195.00p | 195.00p | 185.00p | 195.00p | 735 |
| 23/04/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/04/2015 | 190.00p | 195.00p | 190.00p | 195.00p | 0 |
| 21/04/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 20/04/2015 | 190.00p | 215.00p | 190.00p | 190.00p | 105 |
| 17/04/2015 | 190.00p | 215.00p | 190.00p | 190.00p | 77 |
| 16/04/2015 | 190.00p | 190.00p | 185.00p | 190.00p | 1415 |
| 15/04/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 14/04/2015 | 190.00p | 190.00p | 185.00p | 190.00p | 371 |
| 13/04/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/04/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 09/04/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/04/2015 | 190.00p | 214.00p | 185.00p | 190.00p | 1559 |
| 07/04/2015 | 195.00p | 195.00p | 185.00p | 190.00p | 2734 |
| 02/04/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 01/04/2015 | 195.00p | 215.00p | 195.00p | 195.00p | 1000 |
| 31/03/2015 | 190.00p | 210.00p | 190.00p | 195.00p | 776 |
| 30/03/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 27/03/2015 | 190.00p | 210.00p | 190.00p | 190.00p | 1202 |
| 26/03/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 25/03/2015 | 190.00p | 210.00p | 190.00p | 190.00p | 963 |
| 24/03/2015 | 190.00p | 210.00p | 190.00p | 190.00p | 1000 |
| 23/03/2015 | 190.00p | 190.00p | 171.00p | 190.00p | 500 |
| 20/03/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/03/2015 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
| 18/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/03/2015 | 195.00p | 215.00p | 195.00p | 195.00p | 5157 |
| 13/03/2015 | 195.00p | 215.00p | 195.00p | 195.00p | 2500 |
| 12/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 2000 |
| 10/03/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 1791 |
| 09/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/03/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 10000 |
| 03/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 2343 |
| 24/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 465 |
| 12/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/02/2015 | 195.00p | 200.00p | 175.00p | 195.00p | 7839 |
| 09/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 2095 |
| 05/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 1190 |
| 04/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 456 |
| 30/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/01/2015 | 195.00p | 215.00p | 175.00p | 195.00p | 1452 |
| 27/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/01/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 2668 |
| 23/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/01/2015 | 195.00p | 215.00p | 195.00p | 195.00p | 1000 |
| 12/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/01/2015 | 195.00p | 215.00p | 195.00p | 195.00p | 500 |
| 08/01/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 578 |
| 07/01/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 1845 |
| 06/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/12/2014 | 195.00p | 215.00p | 195.00p | 195.00p | 2308 |
| 30/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/12/2014 | 195.00p | 215.00p | 195.00p | 195.00p | 40465 |
| 22/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/12/2014 | 195.00p | 195.00p | 175.00p | 195.00p | 1412 |
| 12/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/12/2014 | 195.00p | 195.00p | 190.00p | 195.00p | 30000 |
| 08/12/2014 | 195.00p | 215.00p | 175.00p | 195.00p | 2057 |
| 05/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/12/2014 | 205.00p | 215.00p | 165.00p | 195.00p | 14016 |
| 02/12/2014 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/12/2014 | 205.00p | 205.00p | 186.00p | 205.00p | 518 |
| 28/11/2014 | 212.50p | 212.50p | 205.00p | 205.00p | 0 |
| 27/11/2014 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 26/11/2014 | 212.50p | 213.50p | 212.50p | 212.50p | 2992 |
| 25/11/2014 | 212.50p | 212.50p | 205.00p | 212.50p | 403 |
| 24/11/2014 | 225.00p | 225.00p | 205.00p | 212.50p | 520 |
| 21/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/11/2014 | 225.00p | 249.00p | 205.00p | 225.00p | 3600 |
| 18/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/11/2014 | 225.00p | 225.00p | 205.00p | 225.00p | 36 |
| 14/11/2014 | 205.00p | 225.00p | 205.00p | 225.00p | 1656 |
| 13/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/11/2014 | 225.00p | 249.00p | 225.00p | 225.00p | 1004 |
| 10/11/2014 | 225.00p | 249.00p | 225.00p | 225.00p | 1190 |
| 07/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/11/2014 | 225.00p | 225.00p | 205.00p | 225.00p | 714 |
| 05/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/11/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 1094 |
| 03/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/10/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 476 |
| 30/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/10/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 844 |
| 28/10/2014 | 225.00p | 250.00p | 225.00p | 225.00p | 60 |
| 27/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/10/2014 | 225.00p | 250.00p | 225.00p | 225.00p | 500 |
| 22/10/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 2068 |
| 21/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/10/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 15/10/2014 | 230.00p | 230.00p | 215.00p | 230.00p | 550 |
| 14/10/2014 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/10/2014 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/10/2014 | 237.50p | 250.00p | 230.00p | 230.00p | 0 |
| 09/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 87 |
| 07/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 5000 |
| 03/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/10/2014 | 250.00p | 274.00p | 250.00p | 250.00p | 3631 |
| 01/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/09/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/09/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/09/2014 | 250.00p | 250.00p | 245.00p | 250.00p | 1457 |
| 25/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 24/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 23/09/2014 | 257.50p | 274.00p | 257.50p | 257.50p | 1865 |
| 22/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 19/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 18/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 17/09/2014 | 257.50p | 274.00p | 257.50p | 257.50p | 36 |
| 16/09/2014 | 257.50p | 257.50p | 245.00p | 257.50p | 1000 |
| 15/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
*Close Price adjusted for both dividends and splits