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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits