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 |
|---|---|---|---|---|---|
| 31/12/2014 | 195.00p | 215.00p | 195.00p | 195.00p | 2308 |
| 30/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/12/2014 | 195.00p | 215.00p | 195.00p | 195.00p | 40465 |
| 22/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/12/2014 | 195.00p | 195.00p | 175.00p | 195.00p | 1412 |
| 12/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/12/2014 | 195.00p | 195.00p | 190.00p | 195.00p | 30000 |
| 08/12/2014 | 195.00p | 215.00p | 175.00p | 195.00p | 2057 |
| 05/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/12/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/12/2014 | 205.00p | 215.00p | 165.00p | 195.00p | 14016 |
| 02/12/2014 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/12/2014 | 205.00p | 205.00p | 186.00p | 205.00p | 518 |
| 28/11/2014 | 212.50p | 212.50p | 205.00p | 205.00p | 0 |
| 27/11/2014 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 26/11/2014 | 212.50p | 213.50p | 212.50p | 212.50p | 2992 |
| 25/11/2014 | 212.50p | 212.50p | 205.00p | 212.50p | 403 |
| 24/11/2014 | 225.00p | 225.00p | 205.00p | 212.50p | 520 |
| 21/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/11/2014 | 225.00p | 249.00p | 205.00p | 225.00p | 3600 |
| 18/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/11/2014 | 225.00p | 225.00p | 205.00p | 225.00p | 36 |
| 14/11/2014 | 205.00p | 225.00p | 205.00p | 225.00p | 1656 |
| 13/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/11/2014 | 225.00p | 249.00p | 225.00p | 225.00p | 1004 |
| 10/11/2014 | 225.00p | 249.00p | 225.00p | 225.00p | 1190 |
| 07/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/11/2014 | 225.00p | 225.00p | 205.00p | 225.00p | 714 |
| 05/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/11/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 1094 |
| 03/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/10/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 476 |
| 30/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/10/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 844 |
| 28/10/2014 | 225.00p | 250.00p | 225.00p | 225.00p | 60 |
| 27/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/10/2014 | 225.00p | 250.00p | 225.00p | 225.00p | 500 |
| 22/10/2014 | 225.00p | 225.00p | 215.00p | 225.00p | 2068 |
| 21/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/10/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/10/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 15/10/2014 | 230.00p | 230.00p | 215.00p | 230.00p | 550 |
| 14/10/2014 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/10/2014 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/10/2014 | 237.50p | 250.00p | 230.00p | 230.00p | 0 |
| 09/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 87 |
| 07/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 5000 |
| 03/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/10/2014 | 250.00p | 274.00p | 250.00p | 250.00p | 3631 |
| 01/10/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/09/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/09/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/09/2014 | 250.00p | 250.00p | 245.00p | 250.00p | 1457 |
| 25/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 24/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 23/09/2014 | 257.50p | 274.00p | 257.50p | 257.50p | 1865 |
| 22/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 19/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 18/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 17/09/2014 | 257.50p | 274.00p | 257.50p | 257.50p | 36 |
| 16/09/2014 | 257.50p | 257.50p | 245.00p | 257.50p | 1000 |
| 15/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 12/09/2014 | 257.50p | 274.00p | 257.50p | 257.50p | 2160 |
| 11/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 10/09/2014 | 265.00p | 274.00p | 245.00p | 257.50p | 1296 |
| 09/09/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 08/09/2014 | 257.50p | 274.95p | 257.50p | 265.00p | 1091 |
| 05/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 04/09/2014 | 257.50p | 274.95p | 257.50p | 257.50p | 1119 |
| 03/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 02/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 01/09/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 29/08/2014 | 257.50p | 270.00p | 257.50p | 257.50p | 844 |
| 28/08/2014 | 257.50p | 257.50p | 240.05p | 257.50p | 13 |
| 27/08/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 26/08/2014 | 257.50p | 257.50p | 245.00p | 257.50p | 2450 |
| 22/08/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 21/08/2014 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 20/08/2014 | 257.50p | 300.00p | 257.50p | 257.50p | 5073 |
| 19/08/2014 | 262.50p | 262.50p | 241.00p | 257.50p | 1035 |
| 18/08/2014 | 265.00p | 265.00p | 241.00p | 262.50p | 1475 |
| 15/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/08/2014 | 265.00p | 280.00p | 265.00p | 265.00p | 714 |
| 08/08/2014 | 265.00p | 280.00p | 265.00p | 265.00p | 364 |
| 07/08/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/08/2014 | 275.00p | 285.00p | 261.00p | 265.00p | 0 |
| 05/08/2014 | 285.00p | 285.00p | 261.00p | 275.00p | 3320 |
| 04/08/2014 | 285.00p | 290.00p | 280.00p | 285.00p | 0 |
| 01/08/2014 | 285.00p | 290.00p | 280.00p | 285.00p | 0 |
| 31/07/2014 | 280.00p | 290.00p | 280.00p | 285.00p | 2764 |
| 30/07/2014 | 280.00p | 290.00p | 280.00p | 280.00p | 576 |
| 29/07/2014 | 280.00p | 309.00p | 261.00p | 280.00p | 0 |
| 28/07/2014 | 280.00p | 309.00p | 261.00p | 280.00p | 0 |
| 25/07/2014 | 280.00p | 309.00p | 261.00p | 280.00p | 0 |
| 24/07/2014 | 285.00p | 309.00p | 261.00p | 280.00p | 5193 |
| 23/07/2014 | 285.00p | 309.00p | 275.00p | 285.00p | 2186 |
| 22/07/2014 | 265.00p | 300.00p | 265.00p | 285.00p | 3300 |
| 21/07/2014 | 265.00p | 289.00p | 265.00p | 265.00p | 1372 |
| 18/07/2014 | 267.50p | 269.00p | 260.00p | 267.50p | 4000 |
| 17/07/2014 | 257.50p | 270.00p | 257.50p | 267.50p | 87 |
| 16/07/2014 | 245.00p | 270.00p | 245.00p | 257.50p | 1094 |
| 15/07/2014 | 245.00p | 285.00p | 245.00p | 245.00p | 0 |
| 14/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 11/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 857 |
| 10/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 09/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 1035 |
| 08/07/2014 | 245.00p | 245.00p | 235.00p | 245.00p | 2000 |
| 07/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 371 |
| 04/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 371 |
| 03/07/2014 | 245.00p | 245.00p | 235.00p | 245.00p | 276 |
| 02/07/2014 | 245.00p | 246.00p | 245.00p | 245.00p | 10840 |
| 01/07/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 520 |
| 30/06/2014 | 245.00p | 270.00p | 245.00p | 245.00p | 3680 |
| 27/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 458 |
| 26/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 0 |
| 25/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 0 |
| 24/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 0 |
| 23/06/2014 | 245.00p | 260.00p | 235.00p | 245.00p | 1959 |
| 20/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 19/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 18/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 17/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 0 |
| 16/06/2014 | 245.00p | 260.00p | 245.00p | 245.00p | 378 |
| 13/06/2014 | 251.00p | 251.00p | 226.40p | 245.00p | 17970 |
| 12/06/2014 | 251.00p | 274.00p | 251.00p | 251.00p | 8000 |
| 11/06/2014 | 251.00p | 274.00p | 251.00p | 251.00p | 3 |
| 10/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 0 |
| 09/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 0 |
| 06/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 550 |
| 05/06/2014 | 251.00p | 269.00p | 251.00p | 251.00p | 180 |
| 04/06/2014 | 275.00p | 275.00p | 251.00p | 251.00p | 1000 |
| 03/06/2014 | 285.00p | 285.00p | 275.00p | 275.00p | 0 |
| 02/06/2014 | 252.50p | 285.00p | 252.50p | 285.00p | 4446 |
| 30/05/2014 | 252.50p | 269.00p | 245.00p | 252.50p | 0 |
| 29/05/2014 | 245.00p | 269.00p | 245.00p | 252.50p | 1849 |
| 28/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 27/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 23/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 22/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 21/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 20/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 371 |
| 19/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 16/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 15/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 1471 |
| 14/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 2000 |
| 13/05/2014 | 245.00p | 269.95p | 245.00p | 245.00p | 0 |
| 12/05/2014 | 245.00p | 269.95p | 245.00p | 245.00p | 5954 |
| 09/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 08/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 8266 |
| 07/05/2014 | 245.00p | 245.00p | 225.00p | 245.00p | 1858 |
| 06/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 02/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 01/05/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 6845 |
| 30/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 735 |
| 29/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 0 |
| 28/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 1486 |
| 25/04/2014 | 245.00p | 269.00p | 245.00p | 245.00p | 4358 |
| 24/04/2014 | 245.00p | 246.00p | 245.00p | 245.00p | 29400 |
| 23/04/2014 | 275.00p | 275.00p | 235.00p | 245.00p | 5000 |
| 22/04/2014 | 250.00p | 275.00p | 185.00p | 275.00p | 2925 |
| 17/04/2014 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
| 16/04/2014 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
| 15/04/2014 | 242.50p | 245.00p | 242.50p | 242.50p | 53 |
| 14/04/2014 | 235.00p | 248.00p | 235.00p | 242.50p | 2250 |
| 11/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 10/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 09/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 08/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 07/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 04/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 03/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 02/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 01/04/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 31/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 28/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 27/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 0 |
| 26/03/2014 | 235.00p | 248.00p | 235.00p | 235.00p | 403 |
| 25/03/2014 | 235.00p | 250.00p | 210.00p | 235.00p | 0 |
| 24/03/2014 | 210.00p | 250.00p | 210.00p | 235.00p | 6172 |
| 21/03/2014 | 210.00p | 215.00p | 205.00p | 210.00p | 0 |
| 20/03/2014 | 210.00p | 215.00p | 205.00p | 210.00p | 0 |
| 19/03/2014 | 205.00p | 215.00p | 205.00p | 210.00p | 1354 |
| 18/03/2014 | 215.00p | 215.00p | 210.00p | 210.00p | 0 |
*Close Price adjusted for both dividends and splits