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 |
|---|---|---|---|---|---|
| 01/08/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/07/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/07/2016 | 212.50p | 212.50p | 195.00p | 195.00p | 1000 |
| 04/07/2016 | 202.50p | 212.50p | 202.50p | 212.50p | 1500 |
| 01/07/2016 | 202.50p | 202.50p | 200.00p | 202.50p | 0 |
| 30/06/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/06/2016 | 175.00p | 200.00p | 175.00p | 200.00p | 1995 |
| 28/06/2016 | 175.00p | 175.00p | 151.00p | 175.00p | 1600 |
| 27/06/2016 | 180.00p | 200.00p | 165.00p | 175.00p | 4760 |
| 24/06/2016 | 180.00p | 200.00p | 180.00p | 180.00p | 4437 |
| 23/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/06/2016 | 210.00p | 210.50p | 210.00p | 210.00p | 28892 |
| 20/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/06/2016 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/06/2016 | 210.00p | 215.00p | 210.00p | 210.00p | 0 |
| 14/06/2016 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
| 13/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 09/06/2016 | 220.00p | 230.00p | 220.00p | 220.00p | 178 |
| 08/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/06/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/06/2016 | 240.00p | 240.00p | 220.00p | 220.00p | 2250 |
| 31/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/05/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/05/2016 | 247.50p | 247.50p | 240.00p | 240.00p | 2500 |
| 19/05/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 18/05/2016 | 247.50p | 247.50p | 246.00p | 247.50p | 1000 |
| 17/05/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/05/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/05/2016 | 235.00p | 250.00p | 235.00p | 247.50p | 7391 |
| 12/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/05/2016 | 235.00p | 248.00p | 235.00p | 235.00p | 155 |
| 10/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/05/2016 | 235.00p | 248.00p | 235.00p | 235.00p | 500 |
| 06/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/05/2016 | 235.00p | 235.00p | 225.00p | 235.00p | 0 |
| 04/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/05/2016 | 235.00p | 248.00p | 235.00p | 235.00p | 500 |
| 29/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/04/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/04/2016 | 225.00p | 239.00p | 225.00p | 235.00p | 4160 |
| 22/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/04/2016 | 225.00p | 238.00p | 225.00p | 225.00p | 634 |
| 15/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/04/2016 | 225.00p | 238.00p | 225.00p | 225.00p | 672 |
| 11/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/04/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/04/2016 | 215.00p | 225.00p | 215.00p | 225.00p | 0 |
| 06/04/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/04/2016 | 212.50p | 224.00p | 212.50p | 215.00p | 2251 |
| 04/04/2016 | 215.00p | 215.00p | 202.00p | 212.50p | 5926 |
| 01/04/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 31/03/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/03/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/03/2016 | 235.00p | 235.00p | 215.00p | 215.00p | 0 |
| 24/03/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/03/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/03/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/03/2016 | 235.00p | 235.00p | 222.00p | 235.00p | 333 |
| 18/03/2016 | 230.00p | 250.00p | 222.00p | 235.00p | 2099 |
| 17/03/2016 | 255.00p | 255.00p | 222.00p | 230.00p | 4334 |
| 16/03/2016 | 250.00p | 265.00p | 242.00p | 255.00p | 2658 |
| 15/03/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/03/2016 | 255.00p | 255.00p | 242.00p | 250.00p | 213 |
| 11/03/2016 | 245.00p | 270.00p | 245.00p | 255.00p | 131 |
| 10/03/2016 | 237.50p | 245.00p | 237.50p | 245.00p | 7969 |
| 09/03/2016 | 235.00p | 245.00p | 235.00p | 237.50p | 1224 |
| 08/03/2016 | 225.00p | 245.00p | 225.00p | 235.00p | 5213 |
| 07/03/2016 | 225.00p | 225.00p | 224.00p | 225.00p | 500 |
| 04/03/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/03/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/03/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/03/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/02/2016 | 220.00p | 230.00p | 220.00p | 225.00p | 5926 |
| 26/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 25/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 23/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 22/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 19/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 18630 |
| 16/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 15/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/02/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/02/2016 | 220.00p | 220.00p | 215.00p | 220.00p | 1000 |
| 10/02/2016 | 200.00p | 220.00p | 200.00p | 220.00p | 1500 |
| 09/02/2016 | 200.00p | 202.50p | 200.00p | 200.00p | 0 |
| 08/02/2016 | 212.50p | 212.50p | 202.50p | 202.50p | 0 |
| 05/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 04/02/2016 | 215.00p | 215.00p | 211.00p | 212.50p | 4700 |
| 03/02/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/02/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/02/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/01/2016 | 215.00p | 215.00p | 214.00p | 215.00p | 2500 |
| 28/01/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/01/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 26/01/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/01/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/01/2016 | 225.00p | 225.00p | 211.00p | 215.00p | 2870 |
| 21/01/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/01/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/01/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/01/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/01/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/01/2016 | 235.00p | 235.00p | 221.00p | 225.00p | 1500 |
| 13/01/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/01/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/01/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/01/2016 | 235.00p | 235.00p | 233.00p | 235.00p | 4000 |
| 07/01/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/01/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/01/2016 | 240.00p | 240.00p | 231.00p | 235.00p | 1214 |
| 04/01/2016 | 240.00p | 249.00p | 240.00p | 240.00p | 580 |
| 31/12/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/12/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/12/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/12/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/12/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/12/2015 | 237.50p | 245.00p | 237.50p | 240.00p | 1214 |
| 21/12/2015 | 237.50p | 240.00p | 236.00p | 237.50p | 3000 |
| 18/12/2015 | 237.50p | 237.50p | 236.00p | 237.50p | 521 |
| 17/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 14/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/12/2015 | 237.50p | 240.00p | 237.50p | 237.50p | 1215 |
| 10/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/12/2015 | 237.50p | 237.50p | 236.00p | 237.50p | 500 |
| 04/12/2015 | 237.50p | 237.50p | 236.00p | 237.50p | 642 |
| 03/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/12/2015 | 235.00p | 237.50p | 235.00p | 237.50p | 0 |
| 01/12/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/11/2015 | 235.00p | 235.00p | 228.00p | 235.00p | 5800 |
| 13/11/2015 | 235.00p | 235.00p | 225.00p | 235.00p | 29200 |
| 12/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/11/2015 | 235.00p | 235.00p | 227.00p | 235.00p | 2500 |
| 09/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/11/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/11/2015 | 232.50p | 235.00p | 232.50p | 235.00p | 0 |
| 03/11/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 02/11/2015 | 245.00p | 245.00p | 232.50p | 232.50p | 0 |
| 30/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 29/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 28/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 27/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 26/10/2015 | 232.50p | 244.00p | 232.50p | 232.50p | 70 |
| 23/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 22/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 21/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 20/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 19/10/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 16/10/2015 | 232.50p | 240.00p | 232.50p | 232.50p | 5000 |
*Close Price adjusted for both dividends and splits