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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 23/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 20/12/2024 | 185.00p | 175.00p | 170.00p | 175.00p | 0 |
| 19/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 18/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 17/12/2024 | 175.00p | 190.00p | 175.00p | 175.00p | 523 |
| 16/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 13/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 12/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 11/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 10/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 09/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 4200 |
| 06/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 05/12/2024 | 175.00p | 190.00p | 175.00p | 175.00p | 261 |
| 04/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 03/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 02/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 29/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 28/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 27/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 26/11/2024 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/11/2024 | 170.00p | 180.00p | 170.00p | 175.00p | 5000 |
| 22/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/11/2024 | 170.00p | 170.00p | 161.00p | 170.00p | 1117 |
| 18/11/2024 | 170.00p | 177.00p | 170.00p | 170.00p | 2238 |
| 15/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 9727 |
| 08/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/11/2024 | 170.00p | 170.00p | 160.00p | 170.00p | 2369 |
| 01/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 31/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/10/2024 | 170.00p | 170.00p | 160.00p | 170.00p | 2562 |
| 29/10/2024 | 170.00p | 175.00p | 170.00p | 170.00p | 500 |
| 28/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/10/2024 | 170.00p | 180.00p | 165.00p | 170.00p | 0 |
| 23/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 1170 |
| 21/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 3798 |
| 18/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/10/2024 | 165.00p | 170.00p | 165.00p | 170.00p | 448 |
| 11/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/10/2024 | 170.00p | 170.00p | 160.00p | 165.00p | 5730 |
| 07/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/10/2024 | 170.00p | 170.00p | 160.20p | 170.00p | 975 |
| 02/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/10/2024 | 170.00p | 170.00p | 160.20p | 170.00p | 354 |
| 30/09/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 17 |
| 27/09/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 382 |
| 26/09/2024 | 175.00p | 175.00p | 162.50p | 170.00p | 2900 |
| 25/09/2024 | 185.00p | 185.00p | 165.00p | 175.00p | 2500 |
| 24/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 1750 |
| 23/09/2024 | 185.00p | 185.00p | 170.60p | 185.00p | 424 |
| 20/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/09/2024 | 180.00p | 190.00p | 180.00p | 185.00p | 1536 |
| 18/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/09/2024 | 180.00p | 180.80p | 180.00p | 180.00p | 67 |
| 12/09/2024 | 180.00p | 180.80p | 180.00p | 180.00p | 237 |
| 11/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/09/2024 | 180.00p | 182.60p | 180.00p | 180.00p | 70 |
| 04/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2024 | 185.00p | 189.50p | 185.00p | 185.00p | 270 |
| 02/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/08/2024 | 185.00p | 185.00p | 171.50p | 185.00p | 1040 |
| 29/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/08/2024 | 185.00p | 196.40p | 185.00p | 185.00p | 1190 |
| 19/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 1500 |
| 16/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 240 |
| 14/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 350 |
| 06/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/08/2024 | 185.00p | 199.00p | 177.50p | 185.00p | 4889 |
| 02/08/2024 | 185.00p | 199.00p | 185.00p | 185.00p | 122 |
| 01/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/07/2024 | 190.00p | 190.00p | 182.00p | 185.00p | 2157 |
| 29/07/2024 | 185.00p | 199.00p | 185.00p | 190.00p | 2512 |
| 26/07/2024 | 185.00p | 198.50p | 185.00p | 185.00p | 503 |
| 25/07/2024 | 185.00p | 192.50p | 172.00p | 185.00p | 6338 |
| 24/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/07/2024 | 185.00p | 185.00p | 172.00p | 185.00p | 750 |
| 22/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/07/2024 | 185.00p | 200.00p | 170.00p | 185.00p | 2 |
| 18/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 499 |
| 09/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 187 |
| 03/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 650 |
| 02/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/06/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/06/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/06/2024 | 180.00p | 190.00p | 170.00p | 185.00p | 2093 |
| 25/06/2024 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
| 24/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/06/2024 | 180.00p | 189.80p | 180.00p | 180.00p | 13 |
| 19/06/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 4350 |
| 18/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/06/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 1869 |
| 14/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/06/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 204 |
| 11/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/06/2024 | 180.00p | 190.00p | 170.00p | 180.00p | 2092 |
| 03/06/2024 | 180.00p | 189.00p | 172.00p | 180.00p | 3782 |
| 31/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/05/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 1000 |
| 28/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/05/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 150 |
| 22/05/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 13 |
| 21/05/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 2000 |
| 20/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/05/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 1163 |
| 14/05/2024 | 177.50p | 189.90p | 177.50p | 180.00p | 9098 |
| 13/05/2024 | 177.50p | 189.00p | 177.50p | 177.50p | 6043 |
| 10/05/2024 | 177.50p | 177.50p | 174.25p | 177.50p | 314 |
| 09/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 08/05/2024 | 177.50p | 177.50p | 174.25p | 177.50p | 50 |
| 07/05/2024 | 177.50p | 177.50p | 173.75p | 177.50p | 677 |
| 03/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 02/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 01/05/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 30/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 26/04/2024 | 177.50p | 189.88p | 177.50p | 177.50p | 500 |
| 25/04/2024 | 177.50p | 189.50p | 177.50p | 177.50p | 518 |
| 24/04/2024 | 177.50p | 177.50p | 165.00p | 177.50p | 5883 |
| 23/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 22/04/2024 | 177.50p | 189.75p | 177.50p | 177.50p | 132 |
| 19/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 18/04/2024 | 177.50p | 190.00p | 177.50p | 177.50p | 5234 |
| 17/04/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 16/04/2024 | 177.50p | 186.70p | 177.50p | 177.50p | 1000 |
| 15/04/2024 | 182.50p | 193.75p | 170.25p | 177.50p | 3892 |
| 12/04/2024 | 182.50p | 193.75p | 182.50p | 182.50p | 93 |
| 11/04/2024 | 182.50p | 182.50p | 170.75p | 182.50p | 1000 |
| 10/04/2024 | 182.50p | 195.00p | 182.50p | 182.50p | 24 |
| 09/04/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/04/2024 | 182.50p | 194.00p | 182.50p | 182.50p | 942 |
| 05/04/2024 | 182.50p | 194.00p | 170.75p | 182.50p | 5890 |
| 04/04/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 03/04/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 02/04/2024 | 182.50p | 194.00p | 170.75p | 182.50p | 9169 |
| 28/03/2024 | 182.50p | 195.00p | 182.50p | 182.50p | 3 |
| 27/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 26/03/2024 | 182.50p | 182.50p | 170.25p | 182.50p | 476 |
| 25/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 22/03/2024 | 182.50p | 194.00p | 182.50p | 182.50p | 2562 |
| 21/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 19/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 18/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 15/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 14/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 13/03/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
*Close Price adjusted for both dividends and splits