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 |
|---|---|---|---|---|---|
| 17/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 16/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 15/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 12/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 11/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 10/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 09/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 08/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 05/05/2017 | 249.50p | 260.00p | 249.50p | 252.00p | 1500 |
| 04/05/2017 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 03/05/2017 | 252.00p | 252.00p | 240.00p | 249.50p | 17538 |
| 02/05/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 28/04/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 27/04/2017 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 26/04/2017 | 246.50p | 252.00p | 246.50p | 252.00p | 0 |
| 25/04/2017 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 24/04/2017 | 244.00p | 253.00p | 244.00p | 246.50p | 1116 |
| 21/04/2017 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 20/04/2017 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 19/04/2017 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 18/04/2017 | 241.50p | 253.00p | 241.50p | 244.00p | 86 |
| 13/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 12/04/2017 | 241.50p | 253.00p | 241.50p | 241.50p | 232 |
| 11/04/2017 | 241.50p | 253.00p | 230.00p | 241.50p | 12632 |
| 10/04/2017 | 241.50p | 253.00p | 239.20p | 241.50p | 4875 |
| 07/04/2017 | 241.50p | 253.00p | 241.50p | 241.50p | 45 |
| 06/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 05/04/2017 | 241.50p | 249.00p | 241.50p | 241.50p | 1175 |
| 04/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 03/04/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 31/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 30/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 29/03/2017 | 241.50p | 241.50p | 239.20p | 241.50p | 906 |
| 28/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 27/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 24/03/2017 | 241.50p | 249.00p | 241.50p | 241.50p | 500 |
| 23/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 22/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 21/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 20/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 17/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 16/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 15/03/2017 | 241.50p | 241.50p | 231.00p | 241.50p | 1150 |
| 14/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 13/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 10/03/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 09/03/2017 | 241.50p | 249.00p | 241.50p | 241.50p | 1595 |
| 08/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 07/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 06/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 03/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 02/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 01/03/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 28/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 27/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 24/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 23/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 22/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 21/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 20/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 17/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 16/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 15/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 14/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 13/02/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 10/02/2017 | 240.50p | 249.00p | 240.50p | 245.50p | 1703 |
| 09/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 08/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 07/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 06/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 03/02/2017 | 235.50p | 240.50p | 233.00p | 240.50p | 6684 |
| 02/02/2017 | 240.50p | 240.50p | 233.00p | 235.50p | 3116 |
| 01/02/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 31/01/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 30/01/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 27/01/2017 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 26/01/2017 | 240.50p | 240.50p | 232.90p | 240.50p | 1000 |
| 25/01/2017 | 235.50p | 240.50p | 235.50p | 240.50p | 5028 |
| 24/01/2017 | 235.50p | 235.50p | 235.50p | 235.50p | 0 |
| 23/01/2017 | 235.50p | 237.75p | 235.50p | 235.50p | 148 |
| 20/01/2017 | 235.50p | 235.50p | 235.50p | 235.50p | 0 |
| 19/01/2017 | 245.50p | 245.50p | 235.50p | 235.50p | 5000 |
| 18/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 17/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 16/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 13/01/2017 | 245.50p | 245.50p | 237.00p | 245.50p | 368 |
| 12/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 11/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 10/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 09/01/2017 | 247.50p | 247.50p | 245.50p | 245.50p | 0 |
| 06/01/2017 | 245.50p | 245.50p | 237.00p | 245.50p | 367 |
| 05/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 04/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 03/01/2017 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 30/12/2016 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 29/12/2016 | 243.00p | 259.00p | 243.00p | 245.50p | 1150 |
| 28/12/2016 | 235.00p | 243.00p | 235.00p | 243.00p | 2028 |
| 23/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/12/2016 | 230.00p | 239.00p | 230.00p | 235.00p | 2087 |
| 16/12/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/12/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/12/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/12/2016 | 222.50p | 230.00p | 222.50p | 230.00p | 5000 |
| 12/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 09/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 08/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 07/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 06/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 05/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 02/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 01/12/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 30/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 29/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 28/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 25/11/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 24/11/2016 | 227.50p | 227.50p | 216.00p | 222.50p | 3503 |
| 23/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 22/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 21/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 18/11/2016 | 220.00p | 227.50p | 220.00p | 227.50p | 21372 |
| 17/11/2016 | 215.00p | 225.00p | 215.00p | 220.00p | 3000 |
| 16/11/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/11/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/11/2016 | 210.00p | 220.00p | 210.00p | 215.00p | 8315 |
| 11/11/2016 | 205.00p | 219.00p | 201.00p | 210.00p | 10479 |
| 10/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/10/2016 | 195.00p | 209.00p | 195.00p | 205.00p | 4784 |
| 03/10/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/09/2016 | 205.00p | 205.00p | 191.00p | 195.00p | 1224 |
| 29/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/09/2016 | 185.00p | 219.00p | 185.00p | 205.00p | 2636 |
| 20/09/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/09/2016 | 205.00p | 205.00p | 185.00p | 185.00p | 4391 |
| 16/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/09/2016 | 205.00p | 205.00p | 190.00p | 205.00p | 561 |
| 09/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/09/2016 | 205.00p | 205.00p | 190.00p | 205.00p | 5000 |
| 07/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/09/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/08/2016 | 205.00p | 205.00p | 190.00p | 205.00p | 433 |
| 30/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/08/2016 | 205.00p | 219.00p | 205.00p | 205.00p | 226 |
| 22/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/08/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/08/2016 | 205.00p | 205.00p | 195.00p | 205.00p | 0 |
| 17/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/08/2016 | 185.00p | 199.00p | 185.00p | 195.00p | 3000 |
| 08/08/2016 | 195.00p | 195.00p | 171.00p | 185.00p | 7182 |
| 05/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
*Close Price adjusted for both dividends and splits