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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits