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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 07/02/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 2061 |
| 06/02/2024 | 180.00p | 190.00p | 180.00p | 185.00p | 1688 |
| 05/02/2024 | 180.00p | 180.00p | 170.20p | 180.00p | 978 |
| 02/02/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/02/2024 | 180.00p | 183.45p | 175.00p | 180.00p | 2808 |
| 31/01/2024 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 30/01/2024 | 180.00p | 187.00p | 175.00p | 175.00p | 7211 |
| 29/01/2024 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 26/01/2024 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 25/01/2024 | 180.00p | 183.45p | 175.00p | 175.00p | 400 |
| 24/01/2024 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 23/01/2024 | 180.00p | 183.45p | 175.00p | 175.00p | 769 |
| 22/01/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/01/2024 | 185.00p | 185.00p | 175.00p | 175.00p | 1072 |
| 18/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/01/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/01/2024 | 185.00p | 194.45p | 170.00p | 185.00p | 3953 |
| 29/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/12/2023 | 185.00p | 194.45p | 185.00p | 185.00p | 454 |
| 19/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/12/2023 | 185.00p | 185.00p | 170.00p | 185.00p | 2500 |
| 15/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/12/2023 | 185.00p | 194.45p | 185.00p | 185.00p | 32 |
| 11/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/12/2023 | 185.00p | 185.00p | 170.30p | 185.00p | 1704 |
| 06/12/2023 | 185.00p | 185.00p | 170.00p | 185.00p | 1178 |
| 05/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/12/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/12/2023 | 185.00p | 200.00p | 170.30p | 185.00p | 984 |
| 30/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/11/2023 | 185.00p | 185.00p | 160.00p | 185.00p | 2500 |
| 28/11/2023 | 185.00p | 185.00p | 170.30p | 185.00p | 428 |
| 27/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/11/2023 | 185.00p | 200.00p | 185.00p | 185.00p | 1 |
| 22/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/11/2023 | 185.00p | 185.00p | 171.50p | 185.00p | 900 |
| 20/11/2023 | 185.00p | 194.45p | 185.00p | 185.00p | 853 |
| 17/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/11/2023 | 185.00p | 194.45p | 185.00p | 185.00p | 509 |
| 15/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/11/2023 | 185.00p | 185.00p | 170.00p | 185.00p | 1 |
| 06/11/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/11/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/11/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 01/11/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/10/2023 | 195.00p | 207.00p | 195.00p | 195.00p | 209 |
| 27/10/2023 | 195.00p | 207.00p | 185.00p | 195.00p | 1278 |
| 26/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/10/2023 | 195.00p | 195.00p | 180.00p | 195.00p | 0 |
| 18/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/10/2023 | 195.00p | 207.00p | 195.00p | 195.00p | 281 |
| 11/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/10/2023 | 195.00p | 195.00p | 185.00p | 195.00p | 1817 |
| 05/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/10/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/09/2023 | 195.00p | 195.00p | 185.00p | 195.00p | 479 |
| 28/09/2023 | 195.00p | 202.00p | 195.00p | 195.00p | 1000 |
| 27/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/09/2023 | 195.00p | 202.00p | 195.00p | 195.00p | 65 |
| 25/09/2023 | 195.00p | 202.00p | 195.00p | 195.00p | 1477 |
| 22/09/2023 | 195.00p | 202.00p | 180.00p | 195.00p | 2501 |
| 21/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/09/2023 | 195.00p | 195.00p | 183.90p | 195.00p | 1250 |
| 19/09/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 1 |
| 18/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/09/2023 | 195.00p | 204.00p | 195.00p | 195.00p | 392 |
| 14/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/09/2023 | 195.00p | 200.00p | 195.00p | 195.00p | 2500 |
| 05/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/09/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 483 |
| 01/09/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/08/2023 | 195.00p | 206.00p | 195.00p | 195.00p | 239 |
| 30/08/2023 | 195.00p | 207.00p | 195.00p | 195.00p | 2397 |
| 29/08/2023 | 195.00p | 207.00p | 183.00p | 195.00p | 2425 |
| 25/08/2023 | 195.00p | 210.00p | 195.00p | 210.00p | 23 |
| 24/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/08/2023 | 195.00p | 207.00p | 195.00p | 195.00p | 150 |
| 10/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/08/2023 | 195.00p | 208.00p | 182.00p | 195.00p | 3006 |
| 08/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 01/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/07/2023 | 195.00p | 195.00p | 182.00p | 195.00p | 2451 |
| 27/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/07/2023 | 195.00p | 208.50p | 195.00p | 195.00p | 2110 |
| 25/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/07/2023 | 195.00p | 195.00p | 182.00p | 195.00p | 500 |
| 18/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/07/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 2500 |
| 13/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/07/2023 | 195.00p | 206.00p | 195.00p | 195.00p | 486 |
| 11/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/07/2023 | 195.00p | 195.00p | 186.00p | 195.00p | 3216 |
| 07/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/07/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 3747 |
| 03/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/06/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 2668 |
| 29/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/06/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 12 |
| 21/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/06/2023 | 195.00p | 195.00p | 186.00p | 195.00p | 1635 |
| 16/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/06/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 500 |
| 12/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/06/2023 | 195.00p | 195.00p | 186.00p | 195.00p | 2481 |
| 07/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/06/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 122 |
| 05/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/06/2023 | 190.00p | 200.00p | 190.00p | 195.00p | 2481 |
| 01/06/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/05/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/05/2023 | 185.00p | 198.00p | 185.00p | 190.00p | 2025 |
| 26/05/2023 | 185.00p | 200.00p | 185.00p | 185.00p | 512 |
| 25/05/2023 | 185.00p | 194.00p | 171.50p | 185.00p | 1259 |
| 24/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/05/2023 | 190.00p | 200.00p | 180.00p | 185.00p | 776 |
| 15/05/2023 | 195.00p | 195.00p | 174.00p | 190.00p | 7238 |
| 12/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/05/2023 | 195.00p | 199.00p | 195.00p | 195.00p | 766 |
| 04/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
*Close Price adjusted for both dividends and splits