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 |
|---|---|---|---|---|---|
| 13/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/06/2019 | 205.00p | 205.00p | 193.00p | 205.00p | 50 |
| 04/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/05/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 1500 |
| 24/05/2019 | 205.00p | 219.00p | 205.00p | 205.00p | 29 |
| 23/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/05/2019 | 220.00p | 220.00p | 201.00p | 205.00p | 3585 |
| 14/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/05/2019 | 225.00p | 225.00p | 220.00p | 220.00p | 1000 |
| 10/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/05/2019 | 235.00p | 235.00p | 225.00p | 225.00p | 9350 |
| 08/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/04/2019 | 235.00p | 245.00p | 235.00p | 235.00p | 7400 |
| 29/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/04/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 25 |
| 24/04/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 599 |
| 23/04/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 99 |
| 18/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/04/2019 | 240.00p | 241.00p | 235.00p | 235.00p | 2000 |
| 05/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/04/2019 | 240.00p | 240.00p | 235.00p | 235.00p | 0 |
| 02/04/2019 | 235.00p | 249.00p | 235.00p | 240.00p | 1000 |
| 01/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/03/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 25 |
| 25/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/03/2019 | 245.00p | 245.00p | 231.00p | 235.00p | 3900 |
| 20/03/2019 | 245.00p | 250.00p | 235.00p | 250.00p | 1677 |
| 19/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 5875 |
| 15/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/03/2019 | 245.00p | 245.00p | 235.00p | 245.00p | 1250 |
| 13/03/2019 | 230.00p | 245.00p | 225.00p | 245.00p | 45989 |
| 12/03/2019 | 230.00p | 239.00p | 230.00p | 230.00p | 300 |
| 11/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/03/2019 | 230.00p | 235.00p | 222.00p | 230.00p | 53000 |
| 07/03/2019 | 230.00p | 239.00p | 222.00p | 230.00p | 5000 |
| 06/03/2019 | 235.00p | 235.00p | 230.00p | 230.00p | 0 |
| 05/03/2019 | 230.00p | 239.00p | 230.00p | 230.00p | 100 |
| 04/03/2019 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 01/03/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/02/2019 | 225.00p | 235.00p | 225.00p | 225.00p | 27 |
| 25/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/02/2019 | 225.00p | 235.00p | 225.00p | 225.00p | 1775 |
| 15/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 5000 |
| 14/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/02/2019 | 225.00p | 225.00p | 211.50p | 225.00p | 20 |
| 06/02/2019 | 225.00p | 239.00p | 225.00p | 225.00p | 124 |
| 05/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/02/2019 | 205.00p | 225.00p | 205.00p | 225.00p | 1000 |
| 31/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/01/2019 | 185.00p | 205.00p | 185.00p | 205.00p | 3237 |
| 29/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 4000 |
| 25/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/01/2019 | 185.00p | 199.00p | 185.00p | 185.00p | 32 |
| 23/01/2019 | 210.00p | 210.00p | 185.00p | 185.00p | 3644 |
| 22/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/01/2019 | 200.00p | 210.00p | 200.00p | 210.00p | 2000 |
| 17/01/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/01/2019 | 225.00p | 225.00p | 200.00p | 200.00p | 4442 |
| 15/01/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/01/2019 | 245.00p | 245.00p | 235.00p | 235.00p | 4518 |
| 11/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/01/2019 | 245.00p | 255.00p | 245.00p | 245.00p | 116 |
| 04/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/01/2019 | 245.00p | 245.00p | 235.00p | 245.00p | 2500 |
| 31/12/2018 | 245.00p | 245.00p | 236.00p | 245.00p | 1650 |
| 28/12/2018 | 245.00p | 260.00p | 245.00p | 245.00p | 24 |
| 27/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/12/2018 | 240.00p | 255.00p | 240.00p | 245.00p | 3143 |
| 18/12/2018 | 240.00p | 250.00p | 233.00p | 240.00p | 2750 |
| 17/12/2018 | 235.00p | 250.00p | 235.00p | 235.00p | 100 |
| 14/12/2018 | 235.00p | 250.00p | 235.00p | 235.00p | 2500 |
| 13/12/2018 | 235.00p | 235.00p | 224.50p | 235.00p | 2000 |
| 12/12/2018 | 230.00p | 235.00p | 230.00p | 235.00p | 0 |
| 11/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/12/2018 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 07/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/12/2018 | 225.00p | 249.00p | 225.00p | 225.00p | 119 |
| 05/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/11/2018 | 225.00p | 249.00p | 225.00p | 225.00p | 26 |
| 23/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/11/2018 | 225.00p | 225.00p | 201.00p | 225.00p | 331 |
| 07/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/11/2018 | 225.00p | 249.00p | 225.00p | 225.00p | 119 |
| 05/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/11/2018 | 215.00p | 225.00p | 215.00p | 225.00p | 1000 |
| 31/10/2018 | 235.00p | 235.00p | 215.00p | 215.00p | 5834 |
| 30/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 5833 |
| 25/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/10/2018 | 235.00p | 249.00p | 235.00p | 235.00p | 26 |
| 23/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/10/2018 | 215.00p | 235.00p | 215.00p | 235.00p | 1000 |
| 18/10/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/10/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/10/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/10/2018 | 225.00p | 225.00p | 215.00p | 215.00p | 500 |
| 12/10/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/10/2018 | 225.00p | 235.00p | 225.00p | 225.00p | 0 |
| 10/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/10/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/10/2018 | 245.00p | 255.00p | 235.00p | 235.00p | 775 |
| 04/10/2018 | 245.00p | 255.00p | 245.00p | 245.00p | 891 |
| 03/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/09/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 13644 |
| 27/09/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/09/2018 | 235.00p | 249.00p | 231.00p | 245.00p | 3381 |
| 25/09/2018 | 265.00p | 265.00p | 235.00p | 265.00p | 0 |
| 24/09/2018 | 265.00p | 265.00p | 260.00p | 265.00p | 8000 |
| 21/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/09/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/09/2018 | 265.00p | 289.00p | 265.00p | 265.00p | 102 |
| 05/09/2018 | 255.00p | 265.00p | 255.00p | 265.00p | 0 |
| 04/09/2018 | 255.00p | 260.00p | 255.00p | 255.00p | 2000 |
| 03/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 31/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 30/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
*Close Price adjusted for both dividends and splits