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 |
|---|---|---|---|---|---|
| 13/04/2021 | 235.00p | 249.70p | 235.00p | 235.00p | 5655 |
| 12/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/04/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/04/2021 | 235.00p | 248.50p | 235.00p | 235.00p | 3716 |
| 07/04/2021 | 235.00p | 244.90p | 221.50p | 235.00p | 1281 |
| 06/04/2021 | 235.00p | 245.00p | 221.50p | 235.00p | 4637 |
| 05/04/2021 | 215.00p | 235.00p | 215.00p | 235.00p | 6496 |
| 02/04/2021 | 215.00p | 235.00p | 215.00p | 235.00p | 6496 |
| 01/04/2021 | 215.00p | 235.00p | 215.00p | 235.00p | 6496 |
| 31/03/2021 | 215.00p | 215.00p | 200.00p | 215.00p | 4000 |
| 30/03/2021 | 210.00p | 220.00p | 210.00p | 215.00p | 900 |
| 29/03/2021 | 205.00p | 218.50p | 201.00p | 210.00p | 2735 |
| 26/03/2021 | 195.00p | 214.00p | 195.00p | 205.00p | 1889 |
| 25/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/03/2021 | 195.00p | 210.00p | 195.00p | 195.00p | 308 |
| 16/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/03/2021 | 195.00p | 210.00p | 195.00p | 195.00p | 239 |
| 12/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/03/2021 | 195.00p | 195.00p | 185.40p | 195.00p | 300 |
| 10/03/2021 | 195.00p | 209.29p | 185.00p | 195.00p | 2185 |
| 09/03/2021 | 195.00p | 209.00p | 195.00p | 195.00p | 592 |
| 08/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/03/2021 | 195.00p | 209.00p | 195.00p | 195.00p | 23 |
| 04/03/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/03/2021 | 195.00p | 205.50p | 195.00p | 195.00p | 2902 |
| 02/03/2021 | 205.00p | 205.00p | 180.00p | 195.00p | 2500 |
| 01/03/2021 | 200.00p | 214.00p | 191.50p | 205.00p | 2064 |
| 26/02/2021 | 200.00p | 207.00p | 200.00p | 200.00p | 2695 |
| 25/02/2021 | 200.00p | 205.00p | 200.00p | 200.00p | 0 |
| 24/02/2021 | 195.00p | 205.00p | 195.00p | 200.00p | 450 |
| 23/02/2021 | 195.00p | 204.00p | 195.00p | 195.00p | 387 |
| 22/02/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/02/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/02/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/02/2021 | 190.00p | 199.00p | 190.00p | 195.00p | 2500 |
| 16/02/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/02/2021 | 210.00p | 210.00p | 190.00p | 190.00p | 5303 |
| 12/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/02/2021 | 210.00p | 210.00p | 199.80p | 210.00p | 541 |
| 09/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/02/2021 | 210.00p | 210.00p | 199.80p | 210.00p | 1000 |
| 04/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 03/02/2021 | 210.00p | 210.00p | 200.00p | 210.00p | 1400 |
| 02/02/2021 | 210.00p | 210.00p | 200.00p | 210.00p | 2000 |
| 01/02/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/01/2021 | 215.00p | 215.00p | 204.50p | 210.00p | 4350 |
| 28/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 26/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 4153 |
| 22/01/2021 | 215.00p | 218.30p | 215.00p | 215.00p | 507 |
| 21/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/01/2021 | 215.00p | 219.50p | 215.00p | 215.00p | 455 |
| 18/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 3000 |
| 12/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 06/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 2759 |
| 04/01/2021 | 215.00p | 215.00p | 203.00p | 215.00p | 1500 |
| 01/01/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 31/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 28/12/2020 | 215.00p | 228.00p | 215.00p | 215.00p | 2192 |
| 25/12/2020 | 215.00p | 228.00p | 215.00p | 215.00p | 2192 |
| 24/12/2020 | 215.00p | 228.00p | 215.00p | 215.00p | 2192 |
| 23/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/12/2020 | 215.00p | 228.50p | 203.00p | 215.00p | 1433 |
| 18/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/12/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/12/2020 | 200.00p | 215.00p | 200.00p | 215.00p | 1418 |
| 04/12/2020 | 200.00p | 200.00p | 192.00p | 200.00p | 152 |
| 03/12/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2020 | 185.00p | 204.54p | 185.00p | 200.00p | 2428 |
| 01/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/11/2020 | 185.00p | 197.00p | 185.00p | 185.00p | 251 |
| 26/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/11/2020 | 185.00p | 196.40p | 185.00p | 185.00p | 763 |
| 23/11/2020 | 185.00p | 196.40p | 185.00p | 185.00p | 14 |
| 20/11/2020 | 185.00p | 185.00p | 171.87p | 185.00p | 2517 |
| 19/11/2020 | 185.00p | 197.00p | 185.00p | 185.00p | 1307 |
| 18/11/2020 | 185.00p | 198.50p | 185.00p | 185.00p | 3255 |
| 17/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/11/2020 | 180.00p | 197.00p | 180.00p | 185.00p | 2203 |
| 13/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/11/2020 | 175.00p | 185.00p | 171.00p | 180.00p | 5511 |
| 10/11/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/11/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/11/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/11/2020 | 185.00p | 185.00p | 170.00p | 175.00p | 3066 |
| 04/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/10/2020 | 185.00p | 189.50p | 171.50p | 185.00p | 309 |
| 29/10/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/10/2020 | 190.00p | 190.00p | 185.00p | 185.00p | 0 |
| 27/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 26/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 22/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 21/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 20/10/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/10/2020 | 200.00p | 200.00p | 180.00p | 190.00p | 1000 |
| 16/10/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/10/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/10/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/10/2020 | 205.00p | 211.00p | 185.00p | 200.00p | 3560 |
| 12/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/10/2020 | 205.00p | 205.00p | 193.30p | 205.00p | 1500 |
| 06/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/10/2020 | 205.00p | 205.00p | 200.50p | 205.00p | 1000 |
| 02/10/2020 | 195.00p | 205.00p | 195.00p | 205.00p | 0 |
| 01/10/2020 | 185.00p | 195.00p | 185.00p | 195.00p | 4779 |
| 30/09/2020 | 185.00p | 185.00p | 174.80p | 185.00p | 1500 |
| 29/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/09/2020 | 185.00p | 198.58p | 171.50p | 185.00p | 5130 |
| 25/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/09/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2020 | 185.00p | 185.00p | 171.50p | 185.00p | 2500 |
| 02/09/2020 | 185.00p | 185.00p | 174.50p | 185.00p | 2007 |
| 01/09/2020 | 185.00p | 198.80p | 185.00p | 185.00p | 885 |
| 31/08/2020 | 185.00p | 198.80p | 185.00p | 185.00p | 33 |
| 28/08/2020 | 185.00p | 198.80p | 185.00p | 185.00p | 33 |
| 27/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/08/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/08/2020 | 180.00p | 198.50p | 180.00p | 185.00p | 500 |
| 21/08/2020 | 175.00p | 190.00p | 175.00p | 180.00p | 780 |
| 20/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/08/2020 | 175.00p | 188.80p | 175.00p | 175.00p | 529 |
| 18/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/08/2020 | 175.00p | 187.76p | 175.00p | 175.00p | 2114 |
| 10/08/2020 | 175.00p | 185.50p | 175.00p | 175.00p | 2143 |
| 07/08/2020 | 175.00p | 175.00p | 160.00p | 175.00p | 3592 |
| 06/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/08/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 03/08/2020 | 170.00p | 180.00p | 170.00p | 175.00p | 750 |
| 31/07/2020 | 165.00p | 179.00p | 165.00p | 170.00p | 1107 |
| 30/07/2020 | 165.00p | 165.50p | 164.50p | 165.00p | 5670 |
| 29/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 300 |
| 28/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/07/2020 | 165.00p | 179.00p | 165.00p | 165.00p | 688 |
| 22/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/07/2020 | 165.00p | 165.00p | 151.20p | 165.00p | 849 |
| 15/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/07/2020 | 165.00p | 165.00p | 164.75p | 165.00p | 200232 |
| 13/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/07/2020 | 165.00p | 165.00p | 151.20p | 165.00p | 26 |
| 09/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
*Close Price adjusted for both dividends and splits