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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/07/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/07/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/06/2022 | 215.00p | 215.00p | 214.00p | 215.00p | 75 |
| 28/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/06/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/06/2022 | 225.00p | 225.00p | 200.00p | 215.00p | 4796 |
| 09/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/06/2022 | 225.00p | 228.90p | 225.00p | 225.00p | 215 |
| 06/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/06/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 340 |
| 02/06/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 340 |
| 01/06/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 340 |
| 31/05/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 52 |
| 30/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/05/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 470 |
| 23/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/05/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 288 |
| 16/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/05/2022 | 225.00p | 230.40p | 225.00p | 225.00p | 553 |
| 11/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/05/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 20 |
| 29/04/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 20 |
| 28/04/2022 | 230.00p | 230.00p | 210.00p | 225.00p | 2400 |
| 27/04/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/04/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/04/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/04/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/04/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/04/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/04/2022 | 230.00p | 235.00p | 230.00p | 230.00p | 0 |
| 18/04/2022 | 235.00p | 244.00p | 230.00p | 230.00p | 204 |
| 15/04/2022 | 235.00p | 244.00p | 230.00p | 230.00p | 204 |
| 14/04/2022 | 235.00p | 244.00p | 230.00p | 230.00p | 204 |
| 13/04/2022 | 235.00p | 244.00p | 220.60p | 235.00p | 1094 |
| 12/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/04/2022 | 230.00p | 237.60p | 223.60p | 235.00p | 3000 |
| 05/04/2022 | 225.00p | 237.60p | 225.00p | 230.00p | 2925 |
| 04/04/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/04/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/03/2022 | 225.00p | 234.00p | 213.50p | 225.00p | 3782 |
| 30/03/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/03/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/03/2022 | 225.00p | 225.00p | 213.42p | 225.00p | 1557 |
| 25/03/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/03/2022 | 215.00p | 225.00p | 212.00p | 225.00p | 3835 |
| 23/03/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/03/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/03/2022 | 215.00p | 218.80p | 210.00p | 215.00p | 3635 |
| 18/03/2022 | 215.00p | 218.80p | 215.00p | 215.00p | 49 |
| 17/03/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/03/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/03/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/03/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/03/2022 | 225.00p | 225.00p | 210.30p | 215.00p | 2882 |
| 10/03/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/03/2022 | 225.00p | 236.40p | 225.00p | 225.00p | 2099 |
| 08/03/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/03/2022 | 235.00p | 240.00p | 210.00p | 225.00p | 4168 |
| 04/03/2022 | 235.00p | 235.00p | 221.00p | 235.00p | 1974 |
| 03/03/2022 | 235.00p | 235.00p | 232.00p | 235.00p | 10600 |
| 02/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/03/2022 | 235.00p | 235.00p | 226.00p | 235.00p | 7364 |
| 28/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/02/2022 | 230.00p | 235.00p | 230.00p | 235.00p | 0 |
| 24/02/2022 | 230.00p | 239.80p | 230.00p | 230.00p | 36 |
| 23/02/2022 | 235.00p | 248.00p | 235.00p | 235.00p | 2794 |
| 22/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/02/2022 | 235.00p | 235.00p | 227.00p | 235.00p | 276 |
| 16/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/02/2022 | 235.00p | 235.00p | 226.60p | 235.00p | 500 |
| 11/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/02/2022 | 235.00p | 235.00p | 226.60p | 235.00p | 1500 |
| 09/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/02/2022 | 235.00p | 235.00p | 226.60p | 235.00p | 399 |
| 01/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/01/2022 | 235.00p | 248.00p | 235.00p | 235.00p | 399 |
| 28/01/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/01/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/01/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/01/2022 | 240.00p | 240.00p | 226.00p | 235.00p | 375 |
| 24/01/2022 | 245.00p | 245.00p | 240.00p | 240.00p | 0 |
| 21/01/2022 | 245.00p | 248.00p | 232.00p | 245.00p | 1298 |
| 20/01/2022 | 245.00p | 248.00p | 232.00p | 245.00p | 3300 |
| 19/01/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/01/2022 | 245.00p | 248.00p | 245.00p | 245.00p | 479 |
| 17/01/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/01/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/01/2022 | 235.00p | 250.00p | 235.00p | 245.00p | 3505 |
| 12/01/2022 | 235.00p | 246.00p | 235.00p | 235.00p | 500 |
| 10/01/2022 | 235.00p | 240.00p | 235.00p | 235.00p | 410000 |
| 07/01/2022 | 230.00p | 246.40p | 230.00p | 235.00p | 2844 |
| 06/01/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/01/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/01/2022 | 225.00p | 239.40p | 215.00p | 230.00p | 10855 |
| 03/01/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/12/2021 | 225.00p | 239.40p | 225.00p | 225.00p | 827 |
| 28/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/12/2021 | 225.00p | 225.00p | 216.00p | 225.00p | 3202 |
| 22/12/2021 | 225.00p | 239.40p | 225.00p | 225.00p | 4037 |
| 21/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/12/2021 | 225.00p | 235.00p | 225.00p | 225.00p | 3563 |
| 17/12/2021 | 235.00p | 235.00p | 230.00p | 230.00p | 5750 |
| 16/12/2021 | 235.00p | 248.00p | 225.00p | 235.00p | 9000 |
| 15/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/12/2021 | 235.00p | 241.00p | 235.00p | 235.00p | 791 |
| 03/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/11/2021 | 235.00p | 242.00p | 235.00p | 235.00p | 101 |
| 23/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/11/2021 | 235.00p | 242.00p | 235.00p | 235.00p | 2662 |
| 19/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/11/2021 | 235.00p | 235.00p | 221.55p | 235.00p | 800 |
| 16/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/11/2021 | 235.00p | 238.00p | 235.00p | 235.00p | 11600 |
| 12/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/11/2021 | 235.00p | 238.00p | 235.00p | 235.00p | 1000 |
| 05/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/11/2021 | 235.00p | 238.00p | 235.00p | 235.00p | 413 |
| 03/11/2021 | 235.00p | 238.00p | 235.00p | 235.00p | 17 |
| 02/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/11/2021 | 235.00p | 242.00p | 235.00p | 235.00p | 197 |
| 29/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/10/2021 | 235.00p | 239.00p | 219.53p | 235.00p | 1177 |
| 22/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/10/2021 | 235.00p | 235.00p | 220.00p | 235.00p | 2500 |
| 20/10/2021 | 235.00p | 235.00p | 220.60p | 235.00p | 2500 |
| 19/10/2021 | 235.00p | 235.00p | 220.60p | 235.00p | 1412 |
| 18/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/10/2021 | 235.00p | 244.00p | 235.00p | 235.00p | 937 |
| 11/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/10/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/10/2021 | 245.00p | 245.00p | 230.00p | 235.00p | 9000 |
| 06/10/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/10/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/10/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/10/2021 | 245.00p | 245.00p | 234.00p | 245.00p | 2021 |
| 30/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
*Close Price adjusted for both dividends and splits