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 |
|---|---|---|---|---|---|
| 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 |
| 28/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/08/2018 | 255.00p | 269.00p | 255.00p | 255.00p | 24 |
| 23/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/08/2018 | 255.00p | 255.00p | 251.00p | 255.00p | 0 |
| 15/08/2018 | 251.00p | 251.00p | 241.00p | 251.00p | 117 |
| 14/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 13/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 09/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 08/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 07/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 06/08/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 316 |
| 03/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 02/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 01/08/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 31/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 30/07/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 23 |
| 27/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 26/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 25/07/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 25 |
| 24/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 23/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 20/07/2018 | 251.00p | 259.00p | 251.00p | 251.00p | 1737 |
| 19/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 18/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 17/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 16/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 13/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 12/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 11/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 09/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 06/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 05/07/2018 | 251.00p | 261.00p | 251.00p | 251.00p | 113 |
| 04/07/2018 | 251.00p | 255.00p | 251.00p | 251.00p | 0 |
| 03/07/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 02/07/2018 | 251.00p | 251.00p | 241.00p | 251.00p | 2000 |
| 29/06/2018 | 251.00p | 261.00p | 251.00p | 251.00p | 88 |
| 28/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 27/06/2018 | 249.00p | 259.00p | 249.00p | 251.00p | 1677 |
| 26/06/2018 | 251.00p | 259.00p | 249.00p | 249.00p | 25 |
| 25/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 22/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 21/06/2018 | 251.00p | 262.00p | 251.00p | 251.00p | 46 |
| 20/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 19/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 18/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 15/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 14/06/2018 | 251.00p | 260.00p | 251.00p | 251.00p | 189 |
| 13/06/2018 | 251.00p | 262.00p | 251.00p | 251.00p | 2000 |
| 12/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 11/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 08/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 07/06/2018 | 251.00p | 255.00p | 250.00p | 251.00p | 0 |
| 06/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 05/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 04/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 01/06/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 31/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 30/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 29/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 25/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 24/05/2018 | 251.00p | 260.00p | 251.00p | 251.00p | 27 |
| 23/05/2018 | 251.00p | 260.00p | 251.00p | 251.00p | 281 |
| 22/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 21/05/2018 | 250.00p | 251.00p | 250.00p | 251.00p | 10633 |
| 18/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/05/2018 | 250.00p | 250.00p | 242.00p | 250.00p | 1700 |
| 11/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/05/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/05/2018 | 248.00p | 250.00p | 248.00p | 250.00p | 1233 |
| 03/05/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 02/05/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 01/05/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 30/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 27/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 66 |
| 26/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 25/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 29 |
| 24/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 23/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 20/04/2018 | 248.00p | 248.00p | 238.00p | 248.00p | 3674 |
| 19/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 18/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 17/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 16/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 13/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 16000 |
| 12/04/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 11/04/2018 | 248.00p | 250.00p | 248.00p | 248.00p | 84 |
| 10/04/2018 | 250.00p | 252.00p | 240.10p | 248.00p | 3858 |
| 09/04/2018 | 250.00p | 252.00p | 250.00p | 250.00p | 92 |
| 06/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 16666 |
| 05/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/04/2018 | 250.00p | 252.00p | 250.00p | 250.00p | 160 |
| 29/03/2018 | 250.00p | 253.00p | 250.00p | 250.00p | 2552 |
| 28/03/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/03/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/03/2018 | 256.00p | 259.00p | 250.00p | 250.00p | 1014 |
| 23/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 22/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 4150 |
| 21/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 115 |
| 20/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 19/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 16/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 15/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 14/03/2018 | 256.00p | 260.00p | 256.00p | 256.00p | 0 |
| 13/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 94 |
| 12/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 193 |
| 09/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 08/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 07/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 06/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 500 |
| 05/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 115 |
| 02/03/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 01/03/2018 | 256.00p | 256.00p | 255.00p | 256.00p | 63 |
*Close Price adjusted for both dividends and splits