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 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 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
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Underperform BAE Systems (BA.) by ODDO BHF
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Barclays (BARC) by UBS
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits