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 |
|---|---|---|---|---|---|
| 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 |
| 27/09/2021 | 245.00p | 258.00p | 245.00p | 245.00p | 578 |
| 24/09/2021 | 245.00p | 258.00p | 245.00p | 245.00p | 21 |
| 23/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/09/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 3853 |
| 21/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/09/2021 | 245.00p | 254.00p | 231.55p | 245.00p | 747 |
| 17/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/09/2021 | 245.00p | 245.00p | 231.55p | 245.00p | 1937 |
| 15/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/09/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 68 |
| 10/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/09/2021 | 240.00p | 254.00p | 240.00p | 245.00p | 5183 |
| 07/09/2021 | 245.00p | 245.00p | 231.55p | 240.00p | 3507 |
| 06/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/09/2021 | 245.00p | 252.70p | 245.00p | 245.00p | 1205 |
| 31/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/08/2021 | 245.00p | 252.70p | 245.00p | 245.00p | 193 |
| 25/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/08/2021 | 245.00p | 245.00p | 231.55p | 245.00p | 50 |
| 18/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/08/2021 | 245.00p | 252.70p | 245.00p | 245.00p | 5 |
| 12/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/07/2021 | 245.00p | 254.00p | 231.50p | 245.00p | 8556 |
| 26/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 1100 |
| 23/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/07/2021 | 245.00p | 245.00p | 231.50p | 245.00p | 1500 |
| 21/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 1170 |
| 20/07/2021 | 245.00p | 245.00p | 231.50p | 245.00p | 1035 |
| 19/07/2021 | 245.00p | 245.00p | 231.50p | 245.00p | 1035 |
| 16/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 1974 |
| 09/07/2021 | 245.00p | 254.00p | 245.00p | 245.00p | 6654 |
| 08/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/07/2021 | 250.00p | 250.00p | 235.50p | 245.00p | 5214 |
| 05/07/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/07/2021 | 250.00p | 258.00p | 250.00p | 250.00p | 775 |
| 01/07/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/06/2021 | 250.00p | 258.00p | 250.00p | 250.00p | 2713 |
| 25/06/2021 | 250.00p | 258.00p | 250.00p | 250.00p | 1923 |
| 24/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/06/2021 | 250.00p | 258.00p | 241.00p | 250.00p | 1050 |
| 21/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/06/2021 | 250.00p | 250.00p | 241.00p | 250.00p | 389 |
| 17/06/2021 | 250.00p | 259.00p | 245.00p | 250.00p | 6917 |
| 16/06/2021 | 250.00p | 250.00p | 245.00p | 250.00p | 1000 |
| 15/06/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/06/2021 | 250.00p | 260.00p | 245.00p | 250.00p | 8024 |
| 11/06/2021 | 250.00p | 258.00p | 241.00p | 250.00p | 8788 |
| 10/06/2021 | 240.00p | 249.00p | 240.00p | 245.00p | 1994 |
| 09/06/2021 | 240.00p | 248.60p | 240.00p | 240.00p | 796 |
| 08/06/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/06/2021 | 240.00p | 247.00p | 240.00p | 240.00p | 4048 |
| 04/06/2021 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 03/06/2021 | 230.00p | 240.00p | 230.00p | 240.00p | 0 |
| 02/06/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/06/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 31/05/2021 | 230.00p | 230.00p | 221.00p | 230.00p | 439 |
| 28/05/2021 | 230.00p | 230.00p | 221.00p | 230.00p | 439 |
| 27/05/2021 | 230.00p | 233.00p | 230.00p | 230.00p | 3333 |
| 26/05/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/05/2021 | 230.00p | 233.00p | 230.00p | 230.00p | 1074 |
| 24/05/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/05/2021 | 230.00p | 233.00p | 230.00p | 230.00p | 128 |
| 20/05/2021 | 230.00p | 230.00p | 222.00p | 230.00p | 1650 |
| 19/05/2021 | 230.00p | 235.00p | 230.00p | 230.00p | 1266 |
| 18/05/2021 | 220.00p | 230.00p | 220.00p | 230.00p | 2189 |
| 17/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 14/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/05/2021 | 220.00p | 227.00p | 220.00p | 220.00p | 74 |
| 11/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/05/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/05/2021 | 215.00p | 227.00p | 215.00p | 220.00p | 3689 |
| 06/05/2021 | 220.00p | 220.00p | 210.00p | 215.00p | 6255 |
| 05/05/2021 | 230.00p | 230.00p | 213.00p | 220.00p | 13474 |
| 04/05/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/05/2021 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 30/04/2021 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 29/04/2021 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 28/04/2021 | 230.00p | 237.60p | 230.00p | 230.00p | 3500 |
| 27/04/2021 | 235.00p | 235.00p | 228.80p | 230.00p | 5214 |
| 26/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/04/2021 | 235.00p | 250.00p | 235.00p | 235.00p | 3978 |
| 19/04/2021 | 235.00p | 245.00p | 222.40p | 235.00p | 4643 |
| 16/04/2021 | 235.00p | 247.90p | 235.00p | 235.00p | 516 |
| 15/04/2021 | 235.00p | 248.50p | 235.00p | 235.00p | 8301 |
| 14/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
*Close Price adjusted for both dividends and splits