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 |
|---|---|---|---|---|---|
| 12/09/2014 | 257.50p | 274.00p | 257.50p | 257.50p | 2160 |
| 11/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 10/09/2014 | 265.00p | 274.00p | 245.00p | 257.50p | 1296 |
| 09/09/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 08/09/2014 | 257.50p | 274.95p | 257.50p | 265.00p | 1091 |
| 05/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 04/09/2014 | 257.50p | 274.95p | 257.50p | 257.50p | 1119 |
| 03/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 02/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 01/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 29/08/2014 | 257.50p | 270.00p | 257.50p | 257.50p | 844 |
| 28/08/2014 | 257.50p | 257.50p | 240.05p | 257.50p | 13 |
| 27/08/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 26/08/2014 | 257.50p | 257.50p | 245.00p | 257.50p | 2450 |
| 22/08/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 21/08/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 20/08/2014 | 257.50p | 300.00p | 257.50p | 257.50p | 5073 |
| 19/08/2014 | 262.50p | 262.50p | 241.00p | 257.50p | 1035 |
| 18/08/2014 | 265.00p | 265.00p | 241.00p | 262.50p | 1475 |
| 15/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/08/2014 | 265.00p | 280.00p | 265.00p | 265.00p | 714 |
| 08/08/2014 | 265.00p | 280.00p | 265.00p | 265.00p | 364 |
| 07/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/08/2014 | 275.00p | 285.00p | 261.00p | 265.00p | 0 |
| 05/08/2014 | 285.00p | 285.00p | 261.00p | 275.00p | 3320 |
| 04/08/2014 | 285.00p | 290.00p | 280.00p | 285.00p | 0 |
| 01/08/2014 | 285.00p | 290.00p | 280.00p | 285.00p | 0 |
| 31/07/2014 | 280.00p | 290.00p | 280.00p | 285.00p | 2764 |
| 30/07/2014 | 280.00p | 290.00p | 280.00p | 280.00p | 576 |
| 29/07/2014 | 280.00p | 309.00p | 261.00p | 280.00p | 0 |
| 28/07/2014 | 280.00p | 309.00p | 261.00p | 280.00p | 0 |
| 25/07/2014 | 280.00p | 309.00p | 261.00p | 280.00p | 0 |
| 24/07/2014 | 285.00p | 309.00p | 261.00p | 280.00p | 5193 |
| 23/07/2014 | 285.00p | 309.00p | 275.00p | 285.00p | 2186 |
| 22/07/2014 | 265.00p | 300.00p | 265.00p | 285.00p | 3300 |
| 21/07/2014 | 265.00p | 289.00p | 265.00p | 265.00p | 1372 |
| 18/07/2014 | 267.50p | 269.00p | 260.00p | 267.50p | 4000 |
| 17/07/2014 | 257.50p | 270.00p | 257.50p | 267.50p | 87 |
| 16/07/2014 | 245.00p | 270.00p | 245.00p | 257.50p | 1094 |
| 15/07/2014 | 245.00p | 285.00p | 245.00p | 245.00p | 0 |
| 14/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 11/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 857 |
| 10/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 09/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 1035 |
| 08/07/2014 | 245.00p | 245.00p | 235.00p | 245.00p | 2000 |
| 07/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 371 |
| 04/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 371 |
| 03/07/2014 | 245.00p | 245.00p | 235.00p | 245.00p | 276 |
| 02/07/2014 | 245.00p | 246.00p | 245.00p | 245.00p | 10840 |
| 01/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 520 |
| 30/06/2014 | 245.00p | 270.00p | 245.00p | 245.00p | 3680 |
| 27/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 458 |
| 26/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 0 |
| 25/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 0 |
| 24/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 0 |
| 23/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 1959 |
| 20/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 19/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 18/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 17/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 16/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 378 |
| 13/06/2014 | 251.00p | 251.00p | 226.40p | 245.00p | 17970 |
| 12/06/2014 | 251.00p | 274.00p | 251.00p | 251.00p | 8000 |
| 11/06/2014 | 251.00p | 274.00p | 251.00p | 251.00p | 3 |
| 10/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 0 |
| 09/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 0 |
| 06/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 550 |
| 05/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 180 |
| 04/06/2014 | 275.00p | 275.00p | 251.00p | 251.00p | 1000 |
| 03/06/2014 | 285.00p | 285.00p | 275.00p | 275.00p | 0 |
| 02/06/2014 | 252.50p | 285.00p | 252.50p | 285.00p | 4446 |
| 30/05/2014 | 252.50p | 269.00p | 245.00p | 252.50p | 0 |
| 29/05/2014 | 245.00p | 269.00p | 245.00p | 252.50p | 1849 |
| 28/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 27/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 23/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 22/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 21/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 20/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 371 |
| 19/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 16/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 15/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 1471 |
| 14/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 2000 |
| 13/05/2014 | 245.00p | 269.95p | 245.00p | 245.00p | 0 |
| 12/05/2014 | 245.00p | 269.95p | 245.00p | 245.00p | 5954 |
| 09/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 08/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 8266 |
| 07/05/2014 | 245.00p | 245.00p | 225.00p | 245.00p | 1858 |
| 06/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 02/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 01/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 6845 |
| 30/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 735 |
| 29/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 28/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 1486 |
| 25/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 4358 |
| 24/04/2014 | 245.00p | 246.00p | 245.00p | 245.00p | 29400 |
| 23/04/2014 | 275.00p | 275.00p | 235.00p | 245.00p | 5000 |
| 22/04/2014 | 250.00p | 275.00p | 185.00p | 275.00p | 2925 |
| 17/04/2014 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
| 16/04/2014 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
| 15/04/2014 | 242.50p | 245.00p | 242.50p | 242.50p | 53 |
| 14/04/2014 | 235.00p | 248.00p | 235.00p | 242.50p | 2250 |
| 11/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 10/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 09/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 08/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 07/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 04/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 03/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 02/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 01/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 31/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 28/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 27/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 26/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 403 |
| 25/03/2014 | 235.00p | 250.00p | 210.00p | 235.00p | 0 |
| 24/03/2014 | 210.00p | 250.00p | 210.00p | 235.00p | 6172 |
| 21/03/2014 | 210.00p | 215.00p | 205.00p | 210.00p | 0 |
| 20/03/2014 | 210.00p | 215.00p | 205.00p | 210.00p | 0 |
| 19/03/2014 | 205.00p | 215.00p | 205.00p | 210.00p | 1354 |
| 18/03/2014 | 215.00p | 215.00p | 210.00p | 210.00p | 0 |
| 17/03/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/03/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 5000 |
| 13/03/2014 | 215.00p | 215.00p | 205.00p | 215.00p | 0 |
| 12/03/2014 | 215.00p | 215.00p | 205.00p | 215.00p | 21560 |
| 11/03/2014 | 215.00p | 215.00p | 210.00p | 215.00p | 1000 |
| 10/03/2014 | 215.00p | 219.00p | 210.00p | 215.00p | 0 |
| 07/03/2014 | 215.00p | 219.00p | 210.00p | 215.00p | 0 |
| 06/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 05/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 04/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 03/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 28/02/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 27/02/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 456 |
| 26/02/2014 | 205.00p | 219.00p | 205.00p | 210.00p | 758 |
| 25/02/2014 | 200.00p | 215.00p | 200.00p | 205.00p | 1338 |
| 24/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 21/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 20/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 19/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 18/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 17/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 14/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 13/02/2014 | 195.00p | 205.00p | 195.00p | 200.00p | 479 |
| 12/02/2014 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 11/02/2014 | 195.00p | 195.00p | 190.00p | 195.00p | 100 |
| 10/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 07/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 06/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 05/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 04/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 03/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 31/01/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 30/01/2014 | 205.00p | 205.00p | 195.00p | 195.00p | 2268 |
| 29/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 28/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 27/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 24/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 23/01/2014 | 200.00p | 215.00p | 200.00p | 205.00p | 3025 |
| 22/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 30 |
| 21/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 20/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 17/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 16/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 15/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 14/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 6742 |
| 13/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 10/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 09/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 08/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 07/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 06/01/2014 | 205.00p | 218.00p | 200.00p | 200.00p | 12457 |
| 03/01/2014 | 205.00p | 219.00p | 195.00p | 205.00p | 0 |
| 02/01/2014 | 195.00p | 219.00p | 195.00p | 205.00p | 3268 |
| 31/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 30/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 27/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 24/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 23/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 20/12/2013 | 225.00p | 225.00p | 195.00p | 195.00p | 40400 |
| 19/12/2013 | 175.00p | 225.00p | 175.00p | 225.00p | 550 |
| 18/12/2013 | 175.00p | 175.00p | 160.00p | 175.00p | 0 |
| 17/12/2013 | 165.00p | 175.00p | 160.00p | 175.00p | 0 |
| 16/12/2013 | 165.00p | 175.00p | 160.00p | 165.00p | 0 |
| 13/12/2013 | 165.00p | 175.00p | 160.00p | 165.00p | 0 |
| 12/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 11/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 10/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 09/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 06/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 05/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 04/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 03/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 02/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 29/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 28/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 27/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
*Close Price adjusted for both dividends and splits