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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 165.00p | 173.33p | 156.67p | 165.00p | 0 |
| 23/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/12/2025 | 165.00p | 165.00p | 147.55p | 165.00p | 7651 |
| 11/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/12/2025 | 165.00p | 165.00p | 146.27p | 165.00p | 177 |
| 03/12/2025 | 165.00p | 165.00p | 151.00p | 165.00p | 3190 |
| 02/12/2025 | 165.00p | 167.00p | 165.00p | 165.00p | 3000 |
| 01/12/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/11/2025 | 165.00p | 167.00p | 165.00p | 165.00p | 148 |
| 27/11/2025 | 165.00p | 168.00p | 142.00p | 165.00p | 5587 |
| 26/11/2025 | 165.00p | 165.00p | 147.00p | 165.00p | 2616 |
| 25/11/2025 | 165.00p | 165.00p | 147.00p | 165.00p | 1170 |
| 24/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/11/2025 | 165.00p | 169.75p | 165.00p | 165.00p | 2927 |
| 17/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/11/2025 | 165.00p | 165.00p | 147.00p | 165.00p | 1170 |
| 12/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/11/2025 | 165.00p | 174.45p | 155.00p | 165.00p | 2472 |
| 05/11/2025 | 165.00p | 165.00p | 158.55p | 165.00p | 5000 |
| 04/11/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/11/2025 | 165.00p | 178.45p | 165.00p | 165.00p | 2283 |
| 31/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/10/2025 | 165.00p | 178.45p | 165.00p | 165.00p | 500 |
| 27/10/2025 | 165.00p | 170.00p | 165.00p | 165.00p | 2500 |
| 24/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/10/2025 | 165.00p | 170.00p | 165.00p | 165.00p | 4281 |
| 22/10/2025 | 165.00p | 165.00p | 147.00p | 165.00p | 1084 |
| 21/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/10/2025 | 165.00p | 165.00p | 147.00p | 165.00p | 500 |
| 17/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/10/2025 | 165.00p | 170.00p | 165.00p | 165.00p | 501 |
| 13/10/2025 | 165.00p | 169.75p | 165.00p | 165.00p | 2928 |
| 10/10/2025 | 165.00p | 165.00p | 147.00p | 165.00p | 3978 |
| 09/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/10/2025 | 165.00p | 170.00p | 155.00p | 165.00p | 2701 |
| 06/10/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/10/2025 | 165.00p | 170.00p | 165.00p | 165.00p | 146 |
| 02/10/2025 | 165.00p | 170.00p | 151.00p | 165.00p | 1201 |
| 01/10/2025 | 165.00p | 170.00p | 165.00p | 165.00p | 436 |
| 30/09/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/09/2025 | 165.00p | 170.00p | 165.00p | 165.00p | 58 |
| 26/09/2025 | 165.00p | 170.00p | 154.00p | 165.00p | 3762 |
| 25/09/2025 | 165.00p | 180.00p | 165.00p | 165.00p | 500 |
| 24/09/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/09/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/09/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/09/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/09/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/09/2025 | 165.00p | 176.75p | 165.00p | 165.00p | 5992 |
| 16/09/2025 | 180.00p | 180.00p | 165.00p | 165.00p | 471 |
| 15/09/2025 | 180.00p | 190.00p | 150.00p | 165.00p | 9051 |
| 12/09/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/09/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/09/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/09/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/09/2025 | 180.00p | 183.87p | 162.00p | 180.00p | 1750 |
| 05/09/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/09/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/09/2025 | 180.00p | 184.44p | 166.00p | 180.00p | 4452 |
| 02/09/2025 | 180.00p | 200.00p | 180.00p | 180.00p | 6348 |
| 01/09/2025 | 185.00p | 200.00p | 160.00p | 180.00p | 4552 |
| 29/08/2025 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/08/2025 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/08/2025 | 180.00p | 180.00p | 180.00p | 185.00p | 1502 |
| 26/08/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/08/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/08/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/08/2025 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/08/2025 | 180.00p | 187.67p | 180.00p | 180.00p | 2500 |
| 18/08/2025 | 195.00p | 195.00p | 170.50p | 180.00p | 2500 |
| 15/08/2025 | 195.00p | 195.00p | 194.75p | 195.00p | 51 |
| 14/08/2025 | 195.00p | 220.00p | 175.00p | 195.00p | 2503 |
| 13/08/2025 | 195.00p | 220.00p | 170.00p | 195.00p | 504 |
| 12/08/2025 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/08/2025 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/08/2025 | 195.00p | 195.00p | 172.50p | 195.00p | 1000 |
| 07/08/2025 | 195.00p | 220.00p | 172.50p | 195.00p | 6 |
| 06/08/2025 | 195.00p | 195.00p | 176.50p | 195.00p | 2494 |
| 05/08/2025 | 195.00p | 195.00p | 170.00p | 195.00p | 2499 |
| 04/08/2025 | 195.00p | 220.00p | 170.00p | 195.00p | 24 |
| 01/08/2025 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/07/2025 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/07/2025 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/07/2025 | 195.00p | 207.45p | 195.00p | 195.00p | 800 |
| 28/07/2025 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/07/2025 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/07/2025 | 195.00p | 204.45p | 195.00p | 195.00p | 2427 |
| 23/07/2025 | 205.00p | 220.00p | 172.50p | 195.00p | 9773 |
| 22/07/2025 | 205.00p | 205.00p | 182.55p | 205.00p | 548 |
| 21/07/2025 | 190.00p | 220.00p | 170.00p | 205.00p | 11017 |
| 18/07/2025 | 170.00p | 210.00p | 170.00p | 190.00p | 7142 |
| 17/07/2025 | 165.00p | 190.00p | 150.00p | 170.00p | 1096 |
| 16/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/07/2025 | 165.00p | 190.00p | 165.00p | 165.00p | 521 |
| 04/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/07/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/06/2025 | 165.00p | 190.00p | 165.00p | 165.00p | 157 |
| 26/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/06/2025 | 165.00p | 189.50p | 165.00p | 165.00p | 2700 |
| 23/06/2025 | 165.00p | 189.75p | 165.00p | 165.00p | 521 |
| 20/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/06/2025 | 165.00p | 189.75p | 165.00p | 165.00p | 26 |
| 16/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/06/2025 | 165.00p | 183.45p | 147.55p | 165.00p | 4880 |
| 12/06/2025 | 165.00p | 165.00p | 157.27p | 165.00p | 3917 |
| 11/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/06/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/05/2025 | 165.00p | 190.00p | 165.00p | 165.00p | 131 |
| 29/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/05/2025 | 165.00p | 165.00p | 156.66p | 165.00p | 1917 |
| 27/05/2025 | 165.00p | 190.00p | 165.00p | 165.00p | 9796 |
| 23/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/05/2025 | 165.00p | 182.79p | 140.00p | 165.00p | 4953 |
| 20/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/05/2025 | 165.00p | 183.44p | 165.00p | 165.00p | 6 |
| 16/05/2025 | 165.00p | 183.44p | 165.00p | 165.00p | 162 |
| 15/05/2025 | 165.00p | 183.44p | 165.00p | 165.00p | 112 |
| 14/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/05/2025 | 165.00p | 165.00p | 155.50p | 165.00p | 4014 |
| 07/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/05/2025 | 165.00p | 187.50p | 155.50p | 165.00p | 5500 |
| 02/05/2025 | 165.00p | 184.45p | 165.00p | 165.00p | 2000 |
| 01/05/2025 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/04/2025 | 160.00p | 179.00p | 160.00p | 165.00p | 609 |
| 29/04/2025 | 160.00p | 160.00p | 140.00p | 160.00p | 1012 |
| 28/04/2025 | 160.00p | 160.00p | 153.33p | 160.00p | 0 |
| 25/04/2025 | 160.00p | 160.00p | 153.33p | 160.00p | 0 |
| 24/04/2025 | 160.00p | 160.00p | 153.33p | 160.00p | 0 |
| 23/04/2025 | 160.00p | 179.00p | 160.00p | 160.00p | 2311 |
| 22/04/2025 | 155.00p | 170.00p | 155.00p | 160.00p | 578 |
| 17/04/2025 | 155.00p | 155.00p | 150.00p | 155.00p | 0 |
| 16/04/2025 | 145.00p | 170.00p | 145.00p | 155.00p | 101 |
| 15/04/2025 | 145.00p | 169.45p | 145.00p | 145.00p | 2933 |
| 14/04/2025 | 145.00p | 159.70p | 145.00p | 145.00p | 1000 |
| 11/04/2025 | 145.00p | 145.00p | 140.00p | 145.00p | 0 |
| 10/04/2025 | 145.00p | 155.00p | 140.00p | 145.00p | 0 |
| 09/04/2025 | 155.00p | 169.27p | 155.00p | 155.00p | 3917 |
| 08/04/2025 | 145.00p | 170.00p | 131.00p | 131.00p | 5644 |
| 07/04/2025 | 145.00p | 150.00p | 145.00p | 145.00p | 6316 |
| 04/04/2025 | 145.00p | 155.00p | 145.00p | 145.00p | 3122 |
| 03/04/2025 | 155.00p | 160.00p | 135.50p | 145.00p | 3423 |
| 02/04/2025 | 155.00p | 155.00p | 150.00p | 155.00p | 0 |
| 01/04/2025 | 155.00p | 155.00p | 150.00p | 155.00p | 0 |
| 31/03/2025 | 155.00p | 155.00p | 143.00p | 155.00p | 1750 |
| 28/03/2025 | 165.00p | 165.00p | 140.00p | 155.00p | 0 |
| 27/03/2025 | 165.00p | 175.00p | 165.00p | 165.00p | 306 |
| 26/03/2025 | 175.00p | 175.00p | 162.00p | 165.00p | 1000 |
| 25/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 24/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 21/03/2025 | 175.00p | 190.00p | 175.00p | 175.00p | 4 |
| 20/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 19/03/2025 | 175.00p | 176.78p | 160.00p | 175.00p | 108 |
| 18/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 17/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 14/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 13/03/2025 | 175.00p | 190.00p | 175.00p | 175.00p | 157 |
*Close Price adjusted for both dividends and splits