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:
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/03/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/03/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 5000 |
| 13/03/2014 | 215.00p | 215.00p | 205.00p | 215.00p | 0 |
| 12/03/2014 | 215.00p | 215.00p | 205.00p | 215.00p | 21560 |
| 11/03/2014 | 215.00p | 215.00p | 210.00p | 215.00p | 1000 |
| 10/03/2014 | 215.00p | 219.00p | 210.00p | 215.00p | 0 |
| 07/03/2014 | 215.00p | 219.00p | 210.00p | 215.00p | 0 |
| 06/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 05/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 04/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 03/03/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 28/02/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 0 |
| 27/02/2014 | 210.00p | 219.00p | 210.00p | 210.00p | 456 |
| 26/02/2014 | 205.00p | 219.00p | 205.00p | 210.00p | 758 |
| 25/02/2014 | 200.00p | 215.00p | 200.00p | 205.00p | 1338 |
| 24/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 21/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 20/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 19/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 18/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 17/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 14/02/2014 | 200.00p | 205.00p | 195.00p | 200.00p | 0 |
| 13/02/2014 | 195.00p | 205.00p | 195.00p | 200.00p | 479 |
| 12/02/2014 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 11/02/2014 | 195.00p | 195.00p | 190.00p | 195.00p | 100 |
| 10/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 07/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 06/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 05/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 04/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 03/02/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 31/01/2014 | 195.00p | 205.00p | 195.00p | 195.00p | 0 |
| 30/01/2014 | 205.00p | 205.00p | 195.00p | 195.00p | 2268 |
| 29/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 28/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 27/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 24/01/2014 | 205.00p | 215.00p | 200.00p | 205.00p | 0 |
| 23/01/2014 | 200.00p | 215.00p | 200.00p | 205.00p | 3025 |
| 22/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 30 |
| 21/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 20/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 17/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 16/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 15/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 14/01/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 6742 |
| 13/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 10/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 09/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 08/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 07/01/2014 | 200.00p | 218.00p | 200.00p | 200.00p | 0 |
| 06/01/2014 | 205.00p | 218.00p | 200.00p | 200.00p | 12457 |
| 03/01/2014 | 205.00p | 219.00p | 195.00p | 205.00p | 0 |
| 02/01/2014 | 195.00p | 219.00p | 195.00p | 205.00p | 3268 |
| 31/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 30/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 27/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 24/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 23/12/2013 | 195.00p | 225.00p | 195.00p | 195.00p | 0 |
| 20/12/2013 | 225.00p | 225.00p | 195.00p | 195.00p | 40400 |
| 19/12/2013 | 175.00p | 225.00p | 175.00p | 225.00p | 550 |
| 18/12/2013 | 175.00p | 175.00p | 160.00p | 175.00p | 0 |
| 17/12/2013 | 165.00p | 175.00p | 160.00p | 175.00p | 0 |
| 16/12/2013 | 165.00p | 175.00p | 160.00p | 165.00p | 0 |
| 13/12/2013 | 165.00p | 175.00p | 160.00p | 165.00p | 0 |
| 12/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 11/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 10/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 09/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 06/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 05/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 04/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 03/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 02/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 29/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 28/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 27/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 26/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 25/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 22/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 21/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 20/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 19/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 18/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 15/11/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 14/11/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/11/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/11/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/11/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/11/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 2450 |
| 07/11/2013 | 155.00p | 160.00p | 155.00p | 160.00p | 1000 |
| 06/11/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 05/11/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 04/11/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 01/11/2013 | 165.00p | 165.00p | 147.50p | 165.00p | 0 |
| 31/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 30/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 29/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 28/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 25/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 24/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 23/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 22/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 21/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 18/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 17/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 16/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 15/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 14/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 11/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 10/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 09/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 08/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 07/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 04/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 03/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 02/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 01/10/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 30/09/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 27/09/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 26/09/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 25/09/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 24/09/2013 | 155.00p | 165.00p | 147.50p | 155.00p | 0 |
| 23/09/2013 | 147.50p | 165.00p | 147.50p | 155.00p | 1000 |
| 20/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 19/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 18/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 17/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 16/09/2013 | 150.00p | 150.00p | 136.00p | 147.50p | 0 |
| 13/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 12/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 11/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 10/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 09/09/2013 | 147.50p | 150.00p | 136.00p | 147.50p | 0 |
| 06/09/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 05/09/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 04/09/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 03/09/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 02/09/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 30/08/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 29/08/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 28/08/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 27/08/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 23/08/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 0 |
| 22/08/2013 | 147.50p | 147.50p | 136.00p | 147.50p | 6500 |
| 21/08/2013 | 147.50p | 147.50p | 135.00p | 135.00p | 3500 |
| 20/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 19/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 16/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 15/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 14/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 13/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 12/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 09/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 08/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 07/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 06/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 0 |
| 05/08/2013 | 147.50p | 147.50p | 125.05p | 147.50p | 6210 |
| 02/08/2013 | 147.50p | 155.00p | 140.00p | 147.50p | 0 |
*Close Price adjusted for both dividends and splits