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 |
|---|---|---|---|---|---|
| 20/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 19/03/2020 | 192.00p | 192.00p | 180.00p | 192.00p | 216 |
| 18/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 17/03/2020 | 197.00p | 197.00p | 190.00p | 192.00p | 500 |
| 16/03/2020 | 210.00p | 210.00p | 190.00p | 197.00p | 4454 |
| 13/03/2020 | 210.00p | 210.00p | 200.00p | 210.00p | 572 |
| 12/03/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/03/2020 | 210.00p | 217.00p | 210.00p | 210.00p | 88 |
| 10/03/2020 | 210.00p | 217.00p | 210.00p | 210.00p | 2390 |
| 09/03/2020 | 210.00p | 217.00p | 210.00p | 210.00p | 2234 |
| 06/03/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/03/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 04/03/2020 | 205.00p | 217.80p | 205.00p | 210.00p | 707 |
| 03/03/2020 | 195.00p | 209.00p | 195.00p | 205.00p | 2500 |
| 02/03/2020 | 195.00p | 199.00p | 180.30p | 195.00p | 3030 |
| 28/02/2020 | 220.00p | 220.00p | 180.30p | 195.00p | 220 |
| 27/02/2020 | 235.00p | 235.00p | 220.00p | 220.00p | 4265 |
| 26/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/02/2020 | 235.00p | 235.00p | 220.30p | 235.00p | 1364 |
| 20/02/2020 | 240.00p | 240.00p | 235.00p | 235.00p | 2450 |
| 19/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/02/2020 | 240.00p | 247.00p | 240.00p | 240.00p | 1208 |
| 17/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 3477 |
| 14/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/02/2020 | 235.00p | 240.00p | 235.00p | 240.00p | 0 |
| 04/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/01/2020 | 235.00p | 245.50p | 235.00p | 235.00p | 2006 |
| 29/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/01/2020 | 235.00p | 235.00p | 220.00p | 235.00p | 110 |
| 24/01/2020 | 235.00p | 245.50p | 235.00p | 235.00p | 9366 |
| 23/01/2020 | 235.00p | 245.50p | 235.00p | 235.00p | 238 |
| 22/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/01/2020 | 240.00p | 240.00p | 225.00p | 235.00p | 1335 |
| 20/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/01/2020 | 240.00p | 247.00p | 240.00p | 240.00p | 330 |
| 15/01/2020 | 245.00p | 245.00p | 230.00p | 240.00p | 1306 |
| 14/01/2020 | 245.00p | 245.00p | 230.74p | 245.00p | 2022 |
| 13/01/2020 | 235.00p | 245.00p | 235.00p | 245.00p | 1000 |
| 10/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/01/2020 | 235.00p | 240.00p | 235.00p | 235.00p | 849 |
| 01/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/12/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/12/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 1000 |
| 26/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 2347 |
| 25/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 2347 |
| 24/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 2347 |
| 23/12/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/12/2019 | 230.00p | 240.00p | 230.00p | 235.00p | 1500 |
| 19/12/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/12/2019 | 230.00p | 239.80p | 230.00p | 230.00p | 990 |
| 17/12/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/12/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/12/2019 | 225.00p | 239.00p | 225.00p | 230.00p | 1035 |
| 12/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/12/2019 | 225.00p | 225.00p | 211.00p | 225.00p | 600 |
| 06/12/2019 | 225.00p | 225.00p | 212.00p | 225.00p | 1000 |
| 05/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/11/2019 | 220.00p | 229.00p | 220.00p | 225.00p | 492 |
| 28/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 25/11/2019 | 225.00p | 225.00p | 211.00p | 220.00p | 923 |
| 22/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/11/2019 | 230.00p | 230.00p | 221.00p | 225.00p | 334 |
| 20/11/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/11/2019 | 225.00p | 230.00p | 225.00p | 230.00p | 2157 |
| 18/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/11/2019 | 215.00p | 225.00p | 215.00p | 225.00p | 1361 |
| 11/11/2019 | 215.00p | 220.00p | 215.00p | 215.00p | 334 |
| 08/11/2019 | 220.00p | 220.00p | 215.00p | 215.00p | 272 |
| 07/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/11/2019 | 225.00p | 230.00p | 220.00p | 220.00p | 2000 |
| 05/11/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 100 |
| 04/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/10/2019 | 225.00p | 230.00p | 225.00p | 225.00p | 62 |
| 21/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/09/2019 | 235.00p | 235.00p | 225.00p | 225.00p | 1000 |
| 25/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 27 |
| 24/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 520 |
| 23/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/09/2019 | 245.00p | 245.00p | 235.00p | 235.00p | 0 |
| 06/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/08/2019 | 235.00p | 239.00p | 235.00p | 235.00p | 27 |
| 23/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/08/2019 | 235.00p | 235.00p | 230.00p | 235.00p | 571 |
| 09/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/08/2019 | 230.00p | 239.00p | 230.00p | 235.00p | 2497 |
| 02/08/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/08/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 31/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 29/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 24/07/2019 | 230.00p | 239.00p | 230.00p | 230.00p | 27 |
| 23/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/07/2019 | 215.00p | 239.00p | 215.00p | 230.00p | 110001 |
| 11/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/07/2019 | 205.00p | 215.00p | 205.00p | 215.00p | 0 |
| 01/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/06/2019 | 205.00p | 219.00p | 205.00p | 205.00p | 29 |
| 25/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/06/2019 | 205.00p | 205.00p | 195.00p | 205.00p | 1550 |
| 20/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/06/2019 | 205.00p | 205.00p | 195.00p | 205.00p | 3000 |
| 18/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
*Close Price adjusted for both dividends and splits