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 |
|---|---|---|---|---|---|
| 30/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/09/2019 | 235.00p | 235.00p | 225.00p | 225.00p | 1000 |
| 25/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 27 |
| 24/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 520 |
| 23/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/09/2019 | 245.00p | 245.00p | 235.00p | 235.00p | 0 |
| 06/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/09/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/08/2019 | 235.00p | 239.00p | 235.00p | 235.00p | 27 |
| 23/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/08/2019 | 235.00p | 235.00p | 230.00p | 235.00p | 571 |
| 09/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/08/2019 | 230.00p | 239.00p | 230.00p | 235.00p | 2497 |
| 02/08/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/08/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 31/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 29/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 24/07/2019 | 230.00p | 239.00p | 230.00p | 230.00p | 27 |
| 23/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/07/2019 | 215.00p | 239.00p | 215.00p | 230.00p | 110001 |
| 11/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/07/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/07/2019 | 205.00p | 215.00p | 205.00p | 215.00p | 0 |
| 01/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/06/2019 | 205.00p | 219.00p | 205.00p | 205.00p | 29 |
| 25/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/06/2019 | 205.00p | 205.00p | 195.00p | 205.00p | 1550 |
| 20/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/06/2019 | 205.00p | 205.00p | 195.00p | 205.00p | 3000 |
| 18/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/06/2019 | 205.00p | 205.00p | 193.00p | 205.00p | 50 |
| 04/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/06/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/05/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 1500 |
| 24/05/2019 | 205.00p | 219.00p | 205.00p | 205.00p | 29 |
| 23/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/05/2019 | 220.00p | 220.00p | 201.00p | 205.00p | 3585 |
| 14/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/05/2019 | 225.00p | 225.00p | 220.00p | 220.00p | 1000 |
| 10/05/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/05/2019 | 235.00p | 235.00p | 225.00p | 225.00p | 9350 |
| 08/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/05/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/04/2019 | 235.00p | 245.00p | 235.00p | 235.00p | 7400 |
| 29/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/04/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 25 |
| 24/04/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 599 |
| 23/04/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 99 |
| 18/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/04/2019 | 240.00p | 241.00p | 235.00p | 235.00p | 2000 |
| 05/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/04/2019 | 240.00p | 240.00p | 235.00p | 235.00p | 0 |
| 02/04/2019 | 235.00p | 249.00p | 235.00p | 240.00p | 1000 |
| 01/04/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/03/2019 | 235.00p | 249.00p | 235.00p | 235.00p | 25 |
| 25/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/03/2019 | 245.00p | 245.00p | 231.00p | 235.00p | 3900 |
| 20/03/2019 | 245.00p | 250.00p | 235.00p | 250.00p | 1677 |
| 19/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 5875 |
| 15/03/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/03/2019 | 245.00p | 245.00p | 235.00p | 245.00p | 1250 |
| 13/03/2019 | 230.00p | 245.00p | 225.00p | 245.00p | 45989 |
| 12/03/2019 | 230.00p | 239.00p | 230.00p | 230.00p | 300 |
| 11/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/03/2019 | 230.00p | 235.00p | 222.00p | 230.00p | 53000 |
| 07/03/2019 | 230.00p | 239.00p | 222.00p | 230.00p | 5000 |
| 06/03/2019 | 235.00p | 235.00p | 230.00p | 230.00p | 0 |
| 05/03/2019 | 230.00p | 239.00p | 230.00p | 230.00p | 100 |
| 04/03/2019 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 01/03/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/02/2019 | 225.00p | 235.00p | 225.00p | 225.00p | 27 |
| 25/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/02/2019 | 225.00p | 235.00p | 225.00p | 225.00p | 1775 |
| 15/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 5000 |
| 14/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/02/2019 | 225.00p | 225.00p | 211.50p | 225.00p | 20 |
| 06/02/2019 | 225.00p | 239.00p | 225.00p | 225.00p | 124 |
| 05/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/02/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/02/2019 | 205.00p | 225.00p | 205.00p | 225.00p | 1000 |
| 31/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/01/2019 | 185.00p | 205.00p | 185.00p | 205.00p | 3237 |
| 29/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 4000 |
| 25/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/01/2019 | 185.00p | 199.00p | 185.00p | 185.00p | 32 |
| 23/01/2019 | 210.00p | 210.00p | 185.00p | 185.00p | 3644 |
| 22/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/01/2019 | 200.00p | 210.00p | 200.00p | 210.00p | 2000 |
| 17/01/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/01/2019 | 225.00p | 225.00p | 200.00p | 200.00p | 4442 |
| 15/01/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/01/2019 | 245.00p | 245.00p | 235.00p | 235.00p | 4518 |
| 11/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/01/2019 | 245.00p | 255.00p | 245.00p | 245.00p | 116 |
| 04/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/01/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/01/2019 | 245.00p | 245.00p | 235.00p | 245.00p | 2500 |
| 31/12/2018 | 245.00p | 245.00p | 236.00p | 245.00p | 1650 |
| 28/12/2018 | 245.00p | 260.00p | 245.00p | 245.00p | 24 |
| 27/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/12/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/12/2018 | 240.00p | 255.00p | 240.00p | 245.00p | 3143 |
| 18/12/2018 | 240.00p | 250.00p | 233.00p | 240.00p | 2750 |
| 17/12/2018 | 235.00p | 250.00p | 235.00p | 235.00p | 100 |
| 14/12/2018 | 235.00p | 250.00p | 235.00p | 235.00p | 2500 |
| 13/12/2018 | 235.00p | 235.00p | 224.50p | 235.00p | 2000 |
*Close Price adjusted for both dividends and splits