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:
- Watch Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Avoid Aston Martin Lagonda Global Holdings (AML) by Steve Moore in ShareProphets
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Victoria (VCP) by Berenberg
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Buy Intertek Group (ITRK) by Citi
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Equal Weight Whitbread (WTB) by Barclays
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Taylor Wimpey (TW.) by Barclays
- Equal Weight Persimmon (PSN) by Barclays
- Overweight Howden Joinery Group (HWDN) by Barclays
- Overweight Breedon Group (BREE) by Barclays
- Overweight Bellway (BWY) by Barclays
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 2343 |
| 24/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 465 |
| 12/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/02/2015 | 195.00p | 200.00p | 175.00p | 195.00p | 7839 |
| 09/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 2095 |
| 05/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 1190 |
| 04/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/02/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 456 |
| 30/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/01/2015 | 195.00p | 215.00p | 175.00p | 195.00p | 1452 |
| 27/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/01/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 2668 |
| 23/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/01/2015 | 195.00p | 215.00p | 195.00p | 195.00p | 1000 |
| 12/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/01/2015 | 195.00p | 215.00p | 195.00p | 195.00p | 500 |
| 08/01/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 578 |
| 07/01/2015 | 195.00p | 195.00p | 175.00p | 195.00p | 1845 |
| 06/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/01/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits