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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits