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 |
|---|---|---|---|---|---|
| 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 |
| 26/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 25/11/2019 | 225.00p | 225.00p | 211.00p | 220.00p | 923 |
| 22/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/11/2019 | 230.00p | 230.00p | 221.00p | 225.00p | 334 |
| 20/11/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/11/2019 | 225.00p | 230.00p | 225.00p | 230.00p | 2157 |
| 18/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/11/2019 | 215.00p | 225.00p | 215.00p | 225.00p | 1361 |
| 11/11/2019 | 215.00p | 220.00p | 215.00p | 215.00p | 334 |
| 08/11/2019 | 220.00p | 220.00p | 215.00p | 215.00p | 272 |
| 07/11/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/11/2019 | 225.00p | 230.00p | 220.00p | 220.00p | 2000 |
| 05/11/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 100 |
| 04/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/11/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/10/2019 | 225.00p | 230.00p | 225.00p | 225.00p | 62 |
| 21/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/10/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
*Close Price adjusted for both dividends and splits