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 |
|---|---|---|---|---|---|
| 14/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/08/2023 | 195.00p | 207.00p | 195.00p | 195.00p | 150 |
| 10/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/08/2023 | 195.00p | 208.00p | 182.00p | 195.00p | 3006 |
| 08/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 01/08/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/07/2023 | 195.00p | 195.00p | 182.00p | 195.00p | 2451 |
| 27/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/07/2023 | 195.00p | 208.50p | 195.00p | 195.00p | 2110 |
| 25/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/07/2023 | 195.00p | 195.00p | 182.00p | 195.00p | 500 |
| 18/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/07/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 2500 |
| 13/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/07/2023 | 195.00p | 206.00p | 195.00p | 195.00p | 486 |
| 11/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/07/2023 | 195.00p | 195.00p | 186.00p | 195.00p | 3216 |
| 07/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/07/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 3747 |
| 03/07/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/06/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 2668 |
| 29/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/06/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 12 |
| 21/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/06/2023 | 195.00p | 195.00p | 186.00p | 195.00p | 1635 |
| 16/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/06/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 500 |
| 12/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/06/2023 | 195.00p | 195.00p | 186.00p | 195.00p | 2481 |
| 07/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/06/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 122 |
| 05/06/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/06/2023 | 190.00p | 200.00p | 190.00p | 195.00p | 2481 |
| 01/06/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/05/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/05/2023 | 185.00p | 198.00p | 185.00p | 190.00p | 2025 |
| 26/05/2023 | 185.00p | 200.00p | 185.00p | 185.00p | 512 |
| 25/05/2023 | 185.00p | 194.00p | 171.50p | 185.00p | 1259 |
| 24/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/05/2023 | 190.00p | 200.00p | 180.00p | 185.00p | 776 |
| 15/05/2023 | 195.00p | 195.00p | 174.00p | 190.00p | 7238 |
| 12/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/05/2023 | 195.00p | 199.00p | 195.00p | 195.00p | 766 |
| 04/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/05/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/04/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/04/2023 | 205.00p | 205.00p | 190.00p | 195.00p | 3000 |
| 20/04/2023 | 205.00p | 205.00p | 204.00p | 205.00p | 3000 |
| 19/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/04/2023 | 205.00p | 205.00p | 193.90p | 205.00p | 515 |
| 14/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/04/2023 | 205.00p | 205.00p | 204.00p | 205.00p | 1019 |
| 11/04/2023 | 205.00p | 205.00p | 186.00p | 205.00p | 11856 |
| 06/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/04/2023 | 205.00p | 205.00p | 198.10p | 205.00p | 951 |
| 03/04/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/03/2023 | 200.00p | 200.00p | 195.40p | 200.00p | 43 |
| 28/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 5000 |
| 27/03/2023 | 200.00p | 210.00p | 200.00p | 200.00p | 4761 |
| 24/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/03/2023 | 195.00p | 210.00p | 195.00p | 200.00p | 12232 |
| 21/03/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/03/2023 | 195.00p | 206.10p | 183.90p | 195.00p | 12210 |
| 17/03/2023 | 195.00p | 195.00p | 183.90p | 195.00p | 1282 |
| 16/03/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 2067 |
| 15/03/2023 | 195.00p | 200.00p | 190.00p | 195.00p | 0 |
| 14/03/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/03/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/03/2023 | 195.00p | 210.00p | 183.60p | 195.00p | 1621 |
| 09/03/2023 | 195.00p | 210.00p | 195.00p | 195.00p | 948 |
| 08/03/2023 | 205.00p | 213.00p | 205.00p | 205.00p | 348 |
| 07/03/2023 | 205.00p | 213.70p | 205.00p | 205.00p | 43 |
| 06/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/03/2023 | 205.00p | 213.70p | 200.00p | 205.00p | 3203 |
| 01/03/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/02/2023 | 205.00p | 213.70p | 205.00p | 205.00p | 1396 |
| 21/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/02/2023 | 205.00p | 213.70p | 205.00p | 205.00p | 231 |
| 17/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/02/2023 | 205.00p | 215.00p | 193.00p | 205.00p | 1969 |
| 15/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/02/2023 | 205.00p | 215.00p | 205.00p | 205.00p | 462 |
| 02/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/02/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/01/2023 | 205.00p | 210.00p | 205.00p | 205.00p | 7099 |
| 24/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/01/2023 | 205.00p | 205.00p | 190.00p | 205.00p | 1924 |
| 20/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/01/2023 | 205.00p | 205.00p | 193.00p | 205.00p | 6000 |
| 13/01/2023 | 205.00p | 214.00p | 193.00p | 205.00p | 2537 |
| 12/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/01/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/01/2023 | 205.00p | 210.00p | 205.00p | 205.00p | 0 |
| 09/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 04/01/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 03/01/2023 | 210.00p | 214.00p | 210.00p | 210.00p | 925 |
| 30/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 23/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/12/2022 | 210.00p | 210.00p | 205.00p | 210.00p | 5000 |
| 12/12/2022 | 210.00p | 220.00p | 210.00p | 210.00p | 1704 |
| 09/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 01/12/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 30/11/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/11/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/11/2022 | 210.00p | 210.00p | 205.00p | 210.00p | 1477 |
| 25/11/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 24/11/2022 | 215.00p | 219.20p | 200.40p | 210.00p | 10174 |
| 23/11/2022 | 210.00p | 220.00p | 210.00p | 215.00p | 8972 |
| 22/11/2022 | 200.00p | 214.00p | 200.00p | 210.00p | 5122 |
| 21/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 709 |
| 18/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 3188 |
| 17/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 1436 |
| 16/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 476 |
| 15/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/11/2022 | 200.00p | 200.00p | 190.00p | 200.00p | 122 |
| 11/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 1000 |
| 10/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/11/2022 | 200.00p | 208.80p | 200.00p | 200.00p | 42 |
| 07/11/2022 | 200.00p | 200.00p | 190.00p | 200.00p | 9895 |
| 04/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/11/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/11/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/10/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
*Close Price adjusted for both dividends and splits