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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/10/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/10/2021 | 245.00p | 245.00p | 234.00p | 245.00p | 2021 |
| 30/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/09/2021 | 245.00p | 258.00p | 245.00p | 245.00p | 578 |
| 24/09/2021 | 245.00p | 258.00p | 245.00p | 245.00p | 21 |
| 23/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/09/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 3853 |
| 21/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/09/2021 | 245.00p | 254.00p | 231.55p | 245.00p | 747 |
| 17/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/09/2021 | 245.00p | 245.00p | 231.55p | 245.00p | 1937 |
| 15/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/09/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 68 |
| 10/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/09/2021 | 240.00p | 254.00p | 240.00p | 245.00p | 5183 |
| 07/09/2021 | 245.00p | 245.00p | 231.55p | 240.00p | 3507 |
| 06/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/09/2021 | 245.00p | 252.70p | 245.00p | 245.00p | 1205 |
| 31/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/08/2021 | 245.00p | 252.70p | 245.00p | 245.00p | 193 |
| 25/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/08/2021 | 245.00p | 245.00p | 231.55p | 245.00p | 50 |
| 18/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/08/2021 | 245.00p | 252.70p | 245.00p | 245.00p | 5 |
| 12/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/07/2021 | 245.00p | 254.00p | 231.50p | 245.00p | 8556 |
| 26/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 1100 |
| 23/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/07/2021 | 245.00p | 245.00p | 231.50p | 245.00p | 1500 |
| 21/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 1170 |
| 20/07/2021 | 245.00p | 245.00p | 231.50p | 245.00p | 1035 |
| 19/07/2021 | 245.00p | 245.00p | 231.50p | 245.00p | 1035 |
| 16/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 1974 |
| 09/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 6654 |
| 08/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/07/2021 | 250.00p | 250.00p | 235.50p | 245.00p | 5214 |
| 05/07/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/07/2021 | 250.00p | 258.00p | 250.00p | 250.00p | 775 |
| 01/07/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/06/2021 | 250.00p | 258.00p | 250.00p | 250.00p | 2713 |
| 25/06/2021 | 250.00p | 258.00p | 250.00p | 250.00p | 1923 |
| 24/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/06/2021 | 250.00p | 258.00p | 241.00p | 250.00p | 1050 |
| 21/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/06/2021 | 250.00p | 250.00p | 241.00p | 250.00p | 389 |
| 17/06/2021 | 250.00p | 259.00p | 245.00p | 250.00p | 6917 |
| 16/06/2021 | 250.00p | 250.00p | 245.00p | 250.00p | 1000 |
| 15/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/06/2021 | 250.00p | 260.00p | 245.00p | 250.00p | 8024 |
| 11/06/2021 | 250.00p | 258.00p | 241.00p | 250.00p | 8788 |
| 10/06/2021 | 240.00p | 249.00p | 240.00p | 245.00p | 1994 |
| 09/06/2021 | 240.00p | 248.60p | 240.00p | 240.00p | 796 |
| 08/06/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/06/2021 | 240.00p | 247.00p | 240.00p | 240.00p | 4048 |
| 04/06/2021 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 03/06/2021 | 230.00p | 240.00p | 230.00p | 240.00p | 0 |
| 02/06/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/06/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 31/05/2021 | 230.00p | 230.00p | 221.00p | 230.00p | 439 |
| 28/05/2021 | 230.00p | 230.00p | 221.00p | 230.00p | 439 |
| 27/05/2021 | 230.00p | 233.00p | 230.00p | 230.00p | 3333 |
| 26/05/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/05/2021 | 230.00p | 233.00p | 230.00p | 230.00p | 1074 |
| 24/05/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/05/2021 | 230.00p | 233.00p | 230.00p | 230.00p | 128 |
| 20/05/2021 | 230.00p | 230.00p | 222.00p | 230.00p | 1650 |
| 19/05/2021 | 230.00p | 235.00p | 230.00p | 230.00p | 1266 |
| 18/05/2021 | 220.00p | 230.00p | 220.00p | 230.00p | 2189 |
| 17/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 14/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/05/2021 | 220.00p | 227.00p | 220.00p | 220.00p | 74 |
| 11/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/05/2021 | 215.00p | 227.00p | 215.00p | 220.00p | 3689 |
| 06/05/2021 | 220.00p | 220.00p | 210.00p | 215.00p | 6255 |
| 05/05/2021 | 230.00p | 230.00p | 213.00p | 220.00p | 13474 |
| 04/05/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/05/2021 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 30/04/2021 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 29/04/2021 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 28/04/2021 | 230.00p | 237.60p | 230.00p | 230.00p | 3500 |
| 27/04/2021 | 235.00p | 235.00p | 228.80p | 230.00p | 5214 |
| 26/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/04/2021 | 235.00p | 250.00p | 235.00p | 235.00p | 3978 |
| 19/04/2021 | 235.00p | 245.00p | 222.40p | 235.00p | 4643 |
| 16/04/2021 | 235.00p | 247.90p | 235.00p | 235.00p | 516 |
| 15/04/2021 | 235.00p | 248.50p | 235.00p | 235.00p | 8301 |
| 14/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/04/2021 | 235.00p | 249.70p | 235.00p | 235.00p | 5655 |
| 12/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/04/2021 | 235.00p | 248.50p | 235.00p | 235.00p | 3716 |
| 07/04/2021 | 235.00p | 244.90p | 221.50p | 235.00p | 1281 |
| 06/04/2021 | 235.00p | 245.00p | 221.50p | 235.00p | 4637 |
| 05/04/2021 | 215.00p | 235.00p | 215.00p | 235.00p | 6496 |
| 02/04/2021 | 215.00p | 235.00p | 215.00p | 235.00p | 6496 |
| 01/04/2021 | 215.00p | 235.00p | 215.00p | 235.00p | 6496 |
| 31/03/2021 | 215.00p | 215.00p | 200.00p | 215.00p | 4000 |
| 30/03/2021 | 210.00p | 220.00p | 210.00p | 215.00p | 900 |
| 29/03/2021 | 205.00p | 218.50p | 201.00p | 210.00p | 2735 |
| 26/03/2021 | 195.00p | 214.00p | 195.00p | 205.00p | 1889 |
| 25/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/03/2021 | 195.00p | 210.00p | 195.00p | 195.00p | 308 |
| 16/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/03/2021 | 195.00p | 210.00p | 195.00p | 195.00p | 239 |
| 12/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/03/2021 | 195.00p | 195.00p | 185.40p | 195.00p | 300 |
| 10/03/2021 | 195.00p | 209.29p | 185.00p | 195.00p | 2185 |
| 09/03/2021 | 195.00p | 209.00p | 195.00p | 195.00p | 592 |
| 08/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/03/2021 | 195.00p | 209.00p | 195.00p | 195.00p | 23 |
| 04/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/03/2021 | 195.00p | 205.50p | 195.00p | 195.00p | 2902 |
| 02/03/2021 | 205.00p | 205.00p | 180.00p | 195.00p | 2500 |
| 01/03/2021 | 200.00p | 214.00p | 191.50p | 205.00p | 2064 |
| 26/02/2021 | 200.00p | 207.00p | 200.00p | 200.00p | 2695 |
| 25/02/2021 | 200.00p | 205.00p | 200.00p | 200.00p | 0 |
| 24/02/2021 | 195.00p | 205.00p | 195.00p | 200.00p | 450 |
| 23/02/2021 | 195.00p | 204.00p | 195.00p | 195.00p | 387 |
| 22/02/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/02/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/02/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/02/2021 | 190.00p | 199.00p | 190.00p | 195.00p | 2500 |
| 16/02/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/02/2021 | 210.00p | 210.00p | 190.00p | 190.00p | 5303 |
| 12/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/02/2021 | 210.00p | 210.00p | 199.80p | 210.00p | 541 |
| 09/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/02/2021 | 210.00p | 210.00p | 199.80p | 210.00p | 1000 |
| 04/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 03/02/2021 | 210.00p | 210.00p | 200.00p | 210.00p | 1400 |
| 02/02/2021 | 210.00p | 210.00p | 200.00p | 210.00p | 2000 |
| 01/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/01/2021 | 215.00p | 215.00p | 204.50p | 210.00p | 4350 |
| 28/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 26/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 4153 |
| 22/01/2021 | 215.00p | 218.30p | 215.00p | 215.00p | 507 |
| 21/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/01/2021 | 215.00p | 219.50p | 215.00p | 215.00p | 455 |
| 18/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 3000 |
| 12/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 06/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 2759 |
| 04/01/2021 | 215.00p | 215.00p | 203.00p | 215.00p | 1500 |
| 01/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 31/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
*Close Price adjusted for both dividends and splits