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 |
|---|---|---|---|---|---|
| 12/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 11/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 10/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 07/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 06/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 05/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 04/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 03/03/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 28/02/2025 | 175.00p | 175.00p | 161.00p | 175.00p | 2529 |
| 27/02/2025 | 175.00p | 178.80p | 175.00p | 175.00p | 549 |
| 26/02/2025 | 185.00p | 185.00p | 161.00p | 175.00p | 5950 |
| 25/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 24/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 21/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 20/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 19/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 18/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 17/02/2025 | 185.00p | 187.40p | 185.00p | 185.00p | 703 |
| 14/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 13/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 12/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 11/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 10/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 07/02/2025 | 185.00p | 191.30p | 171.50p | 185.00p | 1969 |
| 06/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 05/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 04/02/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 03/02/2025 | 185.00p | 192.50p | 185.00p | 185.00p | 755 |
| 31/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 30/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 29/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 28/01/2025 | 185.00p | 185.00p | 172.00p | 185.00p | 924 |
| 27/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 24/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 23/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 22/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 21/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 20/01/2025 | 185.00p | 185.00p | 172.00p | 185.00p | 4761 |
| 17/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 16/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 15/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 14/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 13/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 10/01/2025 | 185.00p | 185.00p | 172.00p | 185.00p | 250 |
| 09/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 08/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 07/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 06/01/2025 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 03/01/2025 | 175.00p | 200.00p | 175.00p | 185.00p | 16802 |
| 02/01/2025 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 31/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 30/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 27/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 24/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 23/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 20/12/2024 | 185.00p | 175.00p | 170.00p | 175.00p | 0 |
| 19/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 18/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 17/12/2024 | 175.00p | 190.00p | 175.00p | 175.00p | 523 |
| 16/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 13/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 12/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 11/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 10/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 09/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 4200 |
| 06/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 05/12/2024 | 175.00p | 190.00p | 175.00p | 175.00p | 261 |
| 04/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 03/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 02/12/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 29/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 28/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 27/11/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 26/11/2024 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/11/2024 | 170.00p | 180.00p | 170.00p | 175.00p | 5000 |
| 22/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/11/2024 | 170.00p | 170.00p | 161.00p | 170.00p | 1117 |
| 18/11/2024 | 170.00p | 177.00p | 170.00p | 170.00p | 2238 |
| 15/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 9727 |
| 08/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/11/2024 | 170.00p | 170.00p | 160.00p | 170.00p | 2369 |
| 01/11/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 31/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/10/2024 | 170.00p | 170.00p | 160.00p | 170.00p | 2562 |
| 29/10/2024 | 170.00p | 175.00p | 170.00p | 170.00p | 500 |
| 28/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/10/2024 | 170.00p | 180.00p | 165.00p | 170.00p | 0 |
| 23/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 1170 |
| 21/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 3798 |
| 18/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/10/2024 | 165.00p | 170.00p | 165.00p | 170.00p | 448 |
| 11/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/10/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/10/2024 | 170.00p | 170.00p | 160.00p | 165.00p | 5730 |
| 07/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/10/2024 | 170.00p | 170.00p | 160.20p | 170.00p | 975 |
| 02/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/10/2024 | 170.00p | 170.00p | 160.20p | 170.00p | 354 |
| 30/09/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 17 |
| 27/09/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 382 |
| 26/09/2024 | 175.00p | 175.00p | 162.50p | 170.00p | 2900 |
| 25/09/2024 | 185.00p | 185.00p | 165.00p | 175.00p | 2500 |
| 24/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 1750 |
| 23/09/2024 | 185.00p | 185.00p | 170.60p | 185.00p | 424 |
| 20/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/09/2024 | 180.00p | 190.00p | 180.00p | 185.00p | 1536 |
| 18/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/09/2024 | 180.00p | 180.80p | 180.00p | 180.00p | 67 |
| 12/09/2024 | 180.00p | 180.80p | 180.00p | 180.00p | 237 |
| 11/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/09/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/09/2024 | 180.00p | 182.60p | 180.00p | 180.00p | 70 |
| 04/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2024 | 185.00p | 189.50p | 185.00p | 185.00p | 270 |
| 02/09/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/08/2024 | 185.00p | 185.00p | 171.50p | 185.00p | 1040 |
| 29/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/08/2024 | 185.00p | 196.40p | 185.00p | 185.00p | 1190 |
| 19/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 1500 |
| 16/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 240 |
| 14/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/08/2024 | 185.00p | 197.00p | 185.00p | 185.00p | 350 |
| 06/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/08/2024 | 185.00p | 199.00p | 177.50p | 185.00p | 4889 |
| 02/08/2024 | 185.00p | 199.00p | 185.00p | 185.00p | 122 |
| 01/08/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/07/2024 | 190.00p | 190.00p | 182.00p | 185.00p | 2157 |
| 29/07/2024 | 185.00p | 199.00p | 185.00p | 190.00p | 2512 |
| 26/07/2024 | 185.00p | 198.50p | 185.00p | 185.00p | 503 |
| 25/07/2024 | 185.00p | 192.50p | 172.00p | 185.00p | 6338 |
| 24/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/07/2024 | 185.00p | 185.00p | 172.00p | 185.00p | 750 |
| 22/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/07/2024 | 185.00p | 200.00p | 170.00p | 185.00p | 2 |
| 18/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 499 |
| 09/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 187 |
| 03/07/2024 | 185.00p | 198.00p | 185.00p | 185.00p | 650 |
| 02/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/07/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/06/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/06/2024 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/06/2024 | 180.00p | 190.00p | 170.00p | 185.00p | 2093 |
| 25/06/2024 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
| 24/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/06/2024 | 180.00p | 189.80p | 180.00p | 180.00p | 13 |
| 19/06/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 4350 |
| 18/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/06/2024 | 180.00p | 189.00p | 180.00p | 180.00p | 1869 |
| 14/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/06/2024 | 180.00p | 180.00p | 172.00p | 180.00p | 204 |
| 11/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/06/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/06/2024 | 180.00p | 190.00p | 170.00p | 180.00p | 2092 |
| 03/06/2024 | 180.00p | 189.00p | 172.00p | 180.00p | 3782 |
| 31/05/2024 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
*Close Price adjusted for both dividends and splits