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 |
|---|---|---|---|---|---|
| 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 |
| 25/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/04/2023 | 205.00p | 205.00p | 190.00p | 195.00p | 3000 |
| 20/04/2023 | 205.00p | 205.00p | 204.00p | 205.00p | 3000 |
| 19/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/04/2023 | 205.00p | 205.00p | 193.90p | 205.00p | 515 |
| 14/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/04/2023 | 205.00p | 205.00p | 204.00p | 205.00p | 1019 |
| 11/04/2023 | 205.00p | 205.00p | 186.00p | 205.00p | 11856 |
| 06/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/04/2023 | 205.00p | 205.00p | 198.10p | 205.00p | 951 |
| 03/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/03/2023 | 200.00p | 200.00p | 195.40p | 200.00p | 43 |
| 28/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 5000 |
| 27/03/2023 | 200.00p | 210.00p | 200.00p | 200.00p | 4761 |
| 24/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/03/2023 | 195.00p | 210.00p | 195.00p | 200.00p | 12232 |
| 21/03/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/03/2023 | 195.00p | 206.10p | 183.90p | 195.00p | 12210 |
| 17/03/2023 | 195.00p | 195.00p | 183.90p | 195.00p | 1282 |
| 16/03/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 2067 |
| 15/03/2023 | 195.00p | 200.00p | 190.00p | 195.00p | 0 |
| 14/03/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/03/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/03/2023 | 195.00p | 210.00p | 183.60p | 195.00p | 1621 |
| 09/03/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 948 |
| 08/03/2023 | 205.00p | 213.00p | 205.00p | 205.00p | 348 |
| 07/03/2023 | 205.00p | 213.70p | 205.00p | 205.00p | 43 |
| 06/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/03/2023 | 205.00p | 213.70p | 200.00p | 205.00p | 3203 |
| 01/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/02/2023 | 205.00p | 213.70p | 205.00p | 205.00p | 1396 |
| 21/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/02/2023 | 205.00p | 213.70p | 205.00p | 205.00p | 231 |
| 17/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/02/2023 | 205.00p | 215.00p | 193.00p | 205.00p | 1969 |
| 15/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/02/2023 | 205.00p | 215.00p | 205.00p | 205.00p | 462 |
| 02/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/01/2023 | 205.00p | 210.00p | 205.00p | 205.00p | 7099 |
| 24/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/01/2023 | 205.00p | 205.00p | 190.00p | 205.00p | 1924 |
| 20/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/01/2023 | 205.00p | 205.00p | 193.00p | 205.00p | 6000 |
| 13/01/2023 | 205.00p | 214.00p | 193.00p | 205.00p | 2537 |
| 12/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/01/2023 | 205.00p | 210.00p | 205.00p | 205.00p | 0 |
| 09/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 04/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 03/01/2023 | 210.00p | 214.00p | 210.00p | 210.00p | 925 |
| 30/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 23/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/12/2022 | 210.00p | 210.00p | 205.00p | 210.00p | 5000 |
| 12/12/2022 | 210.00p | 220.00p | 210.00p | 210.00p | 1704 |
| 09/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 01/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 30/11/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/11/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/11/2022 | 210.00p | 210.00p | 205.00p | 210.00p | 1477 |
| 25/11/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 24/11/2022 | 215.00p | 219.20p | 200.40p | 210.00p | 10174 |
| 23/11/2022 | 210.00p | 220.00p | 210.00p | 215.00p | 8972 |
| 22/11/2022 | 200.00p | 214.00p | 200.00p | 210.00p | 5122 |
| 21/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 709 |
| 18/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 3188 |
| 17/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 1436 |
| 16/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 476 |
| 15/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/11/2022 | 200.00p | 200.00p | 190.00p | 200.00p | 122 |
| 11/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 1000 |
| 10/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 42 |
| 07/11/2022 | 200.00p | 200.00p | 190.00p | 200.00p | 9895 |
| 04/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/11/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/10/2022 | 195.00p | 208.00p | 183.60p | 195.00p | 1367 |
| 25/10/2022 | 195.00p | 208.00p | 195.00p | 195.00p | 951 |
| 24/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/10/2022 | 205.00p | 210.00p | 190.00p | 195.00p | 951 |
| 12/10/2022 | 205.00p | 205.00p | 197.00p | 205.00p | 211 |
| 11/10/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/10/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/10/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/10/2022 | 205.00p | 205.00p | 204.50p | 205.00p | 20000 |
| 05/10/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/10/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/10/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/09/2022 | 205.00p | 205.00p | 199.00p | 205.00p | 2498 |
| 27/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/09/2022 | 205.00p | 205.00p | 199.00p | 205.00p | 21 |
| 23/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/09/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/09/2022 | 205.00p | 205.00p | 190.60p | 205.00p | 550 |
| 31/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/08/2022 | 205.00p | 205.00p | 194.00p | 205.00p | 2717 |
| 29/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/08/2022 | 205.00p | 212.90p | 205.00p | 205.00p | 467 |
| 15/08/2022 | 205.00p | 205.00p | 192.00p | 205.00p | 2000 |
| 12/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/08/2022 | 205.00p | 212.90p | 205.00p | 205.00p | 9394 |
| 10/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/08/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
*Close Price adjusted for both dividends and splits