Shares Magazine
165.00p+0.00 (+0.00%)02 May 2025, 12:08
Athelney Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 165.00p | 184.45p | 184.45p | 165.00p | 2,000 |
| Apr 30, 2025 | 160.00p | 179.00p | 179.00p | 165.00p | 609 |
| Apr 29, 2025 | 160.00p | 140.00p | 140.00p | 160.00p | 1,012 |
| Apr 23, 2025 | 160.00p | 179.00p | 179.00p | 160.00p | 2,311 |
| Apr 22, 2025 | 155.00p | 170.00p | 170.00p | 160.00p | 578 |
| Apr 16, 2025 | 145.00p | 170.00p | 160.00p | 155.00p | 101 |
| Apr 15, 2025 | 145.00p | 169.45p | 169.45p | 145.00p | 2,933 |
| Apr 14, 2025 | 145.00p | 159.70p | 159.70p | 145.00p | 1,000 |
| Apr 9, 2025 | 155.00p | 169.27p | 169.27p | 155.00p | 3,917 |
| Apr 8, 2025 | 145.00p | 170.00p | 131.00p | 131.00p | 5,643 |
| Apr 7, 2025 | 145.00p | 150.00p | 150.00p | 145.00p | 6,316 |
| Apr 4, 2025 | 145.00p | 155.00p | 153.45p | 145.00p | 3,122 |
| Apr 3, 2025 | 155.00p | 160.00p | 135.50p | 145.00p | 3,423 |
| Mar 31, 2025 | 155.00p | 143.00p | 143.00p | 155.00p | 1,750 |
| Mar 28, 2025 | 165.00p | 140.00p | 140.00p | 155.00p | 0 |
| Mar 27, 2025 | 165.00p | 175.00p | 175.00p | 165.00p | 306 |
| Mar 26, 2025 | 175.00p | 162.00p | 162.00p | 165.00p | 1,000 |
| Mar 21, 2025 | 175.00p | 190.00p | 190.00p | 175.00p | 3 |
| Mar 19, 2025 | 175.00p | 176.78p | 160.00p | 175.00p | 108 |
| Mar 13, 2025 | 175.00p | 190.00p | 178.80p | 175.00p | 157 |
| Feb 28, 2025 | 175.00p | 161.00p | 161.00p | 175.00p | 2,529 |
| Feb 27, 2025 | 175.00p | 178.80p | 178.80p | 175.00p | 549 |
| Feb 26, 2025 | 185.00p | 170.00p | 161.00p | 175.00p | 5,950 |
| Feb 17, 2025 | 185.00p | 187.40p | 187.40p | 185.00p | 703 |
| Feb 7, 2025 | 185.00p | 191.30p | 171.50p | 185.00p | 1,969 |
| Feb 3, 2025 | 185.00p | 192.50p | 192.50p | 185.00p | 755 |
| Jan 28, 2025 | 185.00p | 172.00p | 172.00p | 185.00p | 924 |
| Jan 20, 2025 | 185.00p | 172.00p | 172.00p | 185.00p | 4,761 |
| Jan 10, 2025 | 185.00p | 172.00p | 172.00p | 185.00p | 250 |
| Jan 3, 2025 | 175.00p | 200.00p | 177.10p | 185.00p | 16,802 |
| Dec 17, 2024 | 175.00p | 190.00p | 190.00p | 175.00p | 523 |
| Dec 9, 2024 | 175.00p | 170.00p | 170.00p | 175.00p | 4,200 |
| Dec 5, 2024 | 175.00p | 190.00p | 190.00p | 175.00p | 261 |
| Nov 25, 2024 | 170.00p | 180.00p | 180.00p | 175.00p | 5,000 |
| Nov 19, 2024 | 170.00p | 161.00p | 161.00p | 170.00p | 1,117 |
| Nov 18, 2024 | 170.00p | 177.00p | 177.00p | 170.00p | 2,238 |
| Nov 11, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 9,727 |
| Nov 4, 2024 | 170.00p | 160.00p | 160.00p | 170.00p | 2,369 |
| Oct 30, 2024 | 170.00p | 160.00p | 160.00p | 170.00p | 2,562 |
| Oct 29, 2024 | 170.00p | 175.00p | 175.00p | 170.00p | 500 |
| Oct 22, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 1,170 |
| Oct 21, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 3,798 |
| Oct 14, 2024 | 165.00p | 169.90p | 169.90p | 170.00p | 448 |
| Oct 8, 2024 | 170.00p | 170.00p | 160.00p | 165.00p | 5,730 |
| Oct 3, 2024 | 170.00p | 170.00p | 160.20p | 170.00p | 975 |
| Oct 1, 2024 | 170.00p | 170.00p | 160.20p | 170.00p | 354 |
| Sep 30, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 17 |
| Sep 27, 2024 | 170.00p | 170.00p | 170.00p | 170.00p | 382 |
| Sep 26, 2024 | 175.00p | 170.00p | 162.50p | 170.00p | 2,900 |
| Sep 25, 2024 | 185.00p | 165.00p | 165.00p | 175.00p | 2,500 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.