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:
- 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
- Market Perform BAE Systems (BA.) by Bernstein
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Neutral Glencore (GLEN) by Goldman Sachs
- Outperform Weir Group (WEIR) by RBC Capital
- Buy Haleon (HLN) by Berenberg
- Neutral Schroders (SDR) by UBS
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Buy Kier Group (KIE) by John Ficenec in The Times - Tempus
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
Athelney Trust (ATY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/07/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/07/2020 | 165.00p | 179.00p | 165.00p | 165.00p | 2200 |
| 01/07/2020 | 165.00p | 175.00p | 165.00p | 165.00p | 2500 |
| 30/06/2020 | 165.00p | 169.80p | 165.00p | 165.00p | 1500 |
| 29/06/2020 | 180.00p | 180.00p | 165.00p | 165.00p | 1000 |
| 26/06/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/06/2020 | 185.00p | 185.00p | 170.00p | 180.00p | 1138 |
| 24/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/06/2020 | 185.00p | 185.00p | 160.00p | 185.00p | 1000 |
| 19/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/06/2020 | 185.00p | 195.50p | 185.00p | 185.00p | 530 |
| 15/06/2020 | 185.00p | 185.00p | 170.30p | 185.00p | 800 |
| 12/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/06/2020 | 185.00p | 195.50p | 185.00p | 185.00p | 2284 |
| 05/06/2020 | 185.00p | 188.00p | 185.00p | 185.00p | 2000 |
| 04/06/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/06/2020 | 180.00p | 187.00p | 180.00p | 185.00p | 1244 |
| 02/06/2020 | 180.00p | 186.00p | 180.00p | 180.00p | 2500 |
| 01/06/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/05/2020 | 180.00p | 186.00p | 180.00p | 180.00p | 800 |
| 28/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/05/2020 | 180.00p | 186.00p | 180.00p | 180.00p | 18 |
| 12/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/05/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/05/2020 | 175.00p | 186.00p | 162.00p | 180.00p | 1720 |
| 01/05/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 30/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 29/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/04/2020 | 175.00p | 175.00p | 160.00p | 175.00p | 21540 |
| 21/04/2020 | 175.00p | 175.00p | 160.30p | 175.00p | 1250 |
| 20/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/04/2020 | 175.00p | 184.00p | 175.00p | 175.00p | 644 |
| 16/04/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/04/2020 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 14/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/04/2020 | 180.00p | 185.00p | 180.00p | 180.00p | 1000 |
| 06/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/04/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/03/2020 | 192.00p | 192.00p | 180.00p | 180.00p | 1361 |
| 27/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 26/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 25/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 24/03/2020 | 192.00p | 192.00p | 180.00p | 192.00p | 88 |
| 23/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 20/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 19/03/2020 | 192.00p | 192.00p | 180.00p | 192.00p | 216 |
| 18/03/2020 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 17/03/2020 | 197.00p | 197.00p | 190.00p | 192.00p | 500 |
| 16/03/2020 | 210.00p | 210.00p | 190.00p | 197.00p | 4454 |
| 13/03/2020 | 210.00p | 210.00p | 200.00p | 210.00p | 572 |
| 12/03/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/03/2020 | 210.00p | 217.00p | 210.00p | 210.00p | 88 |
| 10/03/2020 | 210.00p | 217.00p | 210.00p | 210.00p | 2390 |
| 09/03/2020 | 210.00p | 217.00p | 210.00p | 210.00p | 2234 |
| 06/03/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/03/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 04/03/2020 | 205.00p | 217.80p | 205.00p | 210.00p | 707 |
| 03/03/2020 | 195.00p | 209.00p | 195.00p | 205.00p | 2500 |
| 02/03/2020 | 195.00p | 199.00p | 180.30p | 195.00p | 3030 |
| 28/02/2020 | 220.00p | 220.00p | 180.30p | 195.00p | 220 |
| 27/02/2020 | 235.00p | 235.00p | 220.00p | 220.00p | 4265 |
| 26/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/02/2020 | 235.00p | 235.00p | 220.30p | 235.00p | 1364 |
| 20/02/2020 | 240.00p | 240.00p | 235.00p | 235.00p | 2450 |
| 19/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/02/2020 | 240.00p | 247.00p | 240.00p | 240.00p | 1208 |
| 17/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 3477 |
| 14/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/02/2020 | 235.00p | 240.00p | 235.00p | 240.00p | 0 |
| 04/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/01/2020 | 235.00p | 245.50p | 235.00p | 235.00p | 2006 |
| 29/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/01/2020 | 235.00p | 235.00p | 220.00p | 235.00p | 110 |
| 24/01/2020 | 235.00p | 245.50p | 235.00p | 235.00p | 9366 |
| 23/01/2020 | 235.00p | 245.50p | 235.00p | 235.00p | 238 |
| 22/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/01/2020 | 240.00p | 240.00p | 225.00p | 235.00p | 1335 |
| 20/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/01/2020 | 240.00p | 247.00p | 240.00p | 240.00p | 330 |
| 15/01/2020 | 245.00p | 245.00p | 230.00p | 240.00p | 1306 |
| 14/01/2020 | 245.00p | 245.00p | 230.74p | 245.00p | 2022 |
| 13/01/2020 | 235.00p | 245.00p | 235.00p | 245.00p | 1000 |
| 10/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/01/2020 | 235.00p | 240.00p | 235.00p | 235.00p | 849 |
| 01/01/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/12/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/12/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 1000 |
| 26/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 2347 |
| 25/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 2347 |
| 24/12/2019 | 235.00p | 240.00p | 235.00p | 235.00p | 2347 |
| 23/12/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/12/2019 | 230.00p | 240.00p | 230.00p | 235.00p | 1500 |
| 19/12/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/12/2019 | 230.00p | 239.80p | 230.00p | 230.00p | 990 |
| 17/12/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/12/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/12/2019 | 225.00p | 239.00p | 225.00p | 230.00p | 1035 |
| 12/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/12/2019 | 225.00p | 225.00p | 211.00p | 225.00p | 600 |
| 06/12/2019 | 225.00p | 225.00p | 212.00p | 225.00p | 1000 |
| 05/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/12/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/11/2019 | 220.00p | 229.00p | 220.00p | 225.00p | 492 |
| 28/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
*Close Price adjusted for both dividends and splits