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 |
|---|---|---|---|---|---|
| 28/12/2020 | 215.00p | 228.00p | 215.00p | 215.00p | 2192 |
| 25/12/2020 | 215.00p | 228.00p | 215.00p | 215.00p | 2192 |
| 24/12/2020 | 215.00p | 228.00p | 215.00p | 215.00p | 2192 |
| 23/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/12/2020 | 215.00p | 228.50p | 203.00p | 215.00p | 1433 |
| 18/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/12/2020 | 200.00p | 215.00p | 200.00p | 215.00p | 1418 |
| 04/12/2020 | 200.00p | 200.00p | 192.00p | 200.00p | 152 |
| 03/12/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2020 | 185.00p | 204.54p | 185.00p | 200.00p | 2428 |
| 01/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/11/2020 | 185.00p | 197.00p | 185.00p | 185.00p | 251 |
| 26/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/11/2020 | 185.00p | 196.40p | 185.00p | 185.00p | 763 |
| 23/11/2020 | 185.00p | 196.40p | 185.00p | 185.00p | 14 |
| 20/11/2020 | 185.00p | 185.00p | 171.87p | 185.00p | 2517 |
| 19/11/2020 | 185.00p | 197.00p | 185.00p | 185.00p | 1307 |
| 18/11/2020 | 185.00p | 198.50p | 185.00p | 185.00p | 3255 |
| 17/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/11/2020 | 180.00p | 197.00p | 180.00p | 185.00p | 2203 |
| 13/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/11/2020 | 175.00p | 185.00p | 171.00p | 180.00p | 5511 |
| 10/11/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/11/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/11/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/11/2020 | 185.00p | 185.00p | 170.00p | 175.00p | 3066 |
| 04/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/10/2020 | 185.00p | 189.50p | 171.50p | 185.00p | 309 |
| 29/10/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/10/2020 | 190.00p | 190.00p | 185.00p | 185.00p | 0 |
| 27/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 26/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 22/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 21/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 20/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/10/2020 | 200.00p | 200.00p | 180.00p | 190.00p | 1000 |
| 16/10/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/10/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/10/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/10/2020 | 205.00p | 211.00p | 185.00p | 200.00p | 3560 |
| 12/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/10/2020 | 205.00p | 205.00p | 193.30p | 205.00p | 1500 |
| 06/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/10/2020 | 205.00p | 205.00p | 200.50p | 205.00p | 1000 |
| 02/10/2020 | 195.00p | 205.00p | 195.00p | 205.00p | 0 |
| 01/10/2020 | 185.00p | 195.00p | 185.00p | 195.00p | 4779 |
| 30/09/2020 | 185.00p | 185.00p | 174.80p | 185.00p | 1500 |
| 29/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/09/2020 | 185.00p | 198.58p | 171.50p | 185.00p | 5130 |
| 25/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2020 | 185.00p | 185.00p | 171.50p | 185.00p | 2500 |
| 02/09/2020 | 185.00p | 185.00p | 174.50p | 185.00p | 2007 |
| 01/09/2020 | 185.00p | 198.80p | 185.00p | 185.00p | 885 |
| 31/08/2020 | 185.00p | 198.80p | 185.00p | 185.00p | 33 |
| 28/08/2020 | 185.00p | 198.80p | 185.00p | 185.00p | 33 |
| 27/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/08/2020 | 180.00p | 198.50p | 180.00p | 185.00p | 500 |
| 21/08/2020 | 175.00p | 190.00p | 175.00p | 180.00p | 780 |
| 20/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/08/2020 | 175.00p | 188.80p | 175.00p | 175.00p | 529 |
| 18/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/08/2020 | 175.00p | 187.76p | 175.00p | 175.00p | 2114 |
| 10/08/2020 | 175.00p | 185.50p | 175.00p | 175.00p | 2143 |
| 07/08/2020 | 175.00p | 175.00p | 160.00p | 175.00p | 3592 |
| 06/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 03/08/2020 | 170.00p | 180.00p | 170.00p | 175.00p | 750 |
| 31/07/2020 | 165.00p | 179.00p | 165.00p | 170.00p | 1107 |
| 30/07/2020 | 165.00p | 165.50p | 164.50p | 165.00p | 5670 |
| 29/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 300 |
| 28/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/07/2020 | 165.00p | 179.00p | 165.00p | 165.00p | 688 |
| 22/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/07/2020 | 165.00p | 165.00p | 151.20p | 165.00p | 849 |
| 15/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/07/2020 | 165.00p | 165.00p | 164.75p | 165.00p | 200232 |
| 13/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/07/2020 | 165.00p | 165.00p | 151.20p | 165.00p | 26 |
| 09/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/07/2020 | 165.00p | 179.00p | 165.00p | 165.00p | 2200 |
| 01/07/2020 | 165.00p | 175.00p | 165.00p | 165.00p | 2500 |
| 30/06/2020 | 165.00p | 169.80p | 165.00p | 165.00p | 1500 |
| 29/06/2020 | 180.00p | 180.00p | 165.00p | 165.00p | 1000 |
| 26/06/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/06/2020 | 185.00p | 185.00p | 170.00p | 180.00p | 1138 |
| 24/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/06/2020 | 185.00p | 185.00p | 160.00p | 185.00p | 1000 |
| 19/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/06/2020 | 185.00p | 195.50p | 185.00p | 185.00p | 530 |
| 15/06/2020 | 185.00p | 185.00p | 170.30p | 185.00p | 800 |
| 12/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/06/2020 | 185.00p | 195.50p | 185.00p | 185.00p | 2284 |
| 05/06/2020 | 185.00p | 188.00p | 185.00p | 185.00p | 2000 |
| 04/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/06/2020 | 180.00p | 187.00p | 180.00p | 185.00p | 1244 |
| 02/06/2020 | 180.00p | 186.00p | 180.00p | 180.00p | 2500 |
| 01/06/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/05/2020 | 180.00p | 186.00p | 180.00p | 180.00p | 800 |
| 28/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/05/2020 | 180.00p | 186.00p | 180.00p | 180.00p | 18 |
| 12/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/05/2020 | 175.00p | 186.00p | 162.00p | 180.00p | 1720 |
| 01/05/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 30/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 29/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/04/2020 | 175.00p | 175.00p | 160.00p | 175.00p | 21540 |
| 21/04/2020 | 175.00p | 175.00p | 160.30p | 175.00p | 1250 |
| 20/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/04/2020 | 175.00p | 184.00p | 175.00p | 175.00p | 644 |
| 16/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/04/2020 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 14/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/04/2020 | 180.00p | 185.00p | 180.00p | 180.00p | 1000 |
| 06/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/03/2020 | 192.00p | 192.00p | 180.00p | 180.00p | 1361 |
| 27/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 26/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 25/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 24/03/2020 | 192.00p | 192.00p | 180.00p | 192.00p | 88 |
| 23/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
*Close Price adjusted for both dividends and splits