1. Share Prices

  2. Athelney Trust PLC (ATY)

185.00p+0.00 (+0.00%)30 Aug 2024, 08:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Athelney Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024185.00p171.50p171.50p185.00p1,040
Aug 20, 2024185.00p196.40p196.40p185.00p1,190
Aug 19, 2024185.00p197.00p197.00p185.00p1,500
Aug 15, 2024185.00p197.00p197.00p185.00p240
Aug 7, 2024185.00p197.00p197.00p185.00p350
Aug 5, 2024185.00p199.00p177.50p185.00p4,889
Aug 2, 2024185.00p199.00p199.00p185.00p122
Jul 30, 2024190.00p182.00p182.00p185.00p2,157
Jul 29, 2024185.00p199.00p199.00p190.00p2,512
Jul 26, 2024185.00p198.50p198.50p185.00p503
Jul 25, 2024185.00p192.50p172.00p185.00p6,338
Jul 23, 2024185.00p172.00p172.00p185.00p750
Jul 19, 2024185.00p200.00p170.00p185.00p2
Jul 10, 2024185.00p198.00p198.00p185.00p499
Jul 4, 2024185.00p198.00p198.00p185.00p187
Jul 3, 2024185.00p198.00p198.00p185.00p650
Jun 26, 2024180.00p190.00p170.00p185.00p2,093
Jun 20, 2024180.00p189.80p189.80p180.00p13
Jun 19, 2024180.00p189.00p180.00p180.00p4,350
Jun 17, 2024180.00p189.00p189.00p180.00p1,869
Jun 12, 2024180.00p172.00p172.00p180.00p204
Jun 4, 2024180.00p190.00p170.00p180.00p2,092
Jun 3, 2024180.00p189.00p172.00p180.00p3,782
May 29, 2024180.00p189.00p189.00p180.00p1,000
May 23, 2024180.00p172.00p172.00p180.00p150
May 22, 2024180.00p189.00p189.00p180.00p13
May 21, 2024180.00p172.00p172.00p180.00p2,000
May 15, 2024180.00p172.00p172.00p180.00p1,163
May 14, 2024177.50p189.90p180.00p180.00p9,098
May 13, 2024177.50p189.00p180.00p177.50p6,043
May 10, 2024177.50p174.25p174.25p177.50p314
May 8, 2024177.50p174.25p174.25p177.50p50
May 7, 2024177.50p173.75p173.75p177.50p677
Apr 26, 2024177.50p189.88p189.88p177.50p500
Apr 25, 2024177.50p189.50p189.50p177.50p518
Apr 24, 2024177.50p166.00p165.00p177.50p5,883
Apr 22, 2024177.50p189.75p189.75p177.50p132
Apr 18, 2024177.50p190.00p190.00p177.50p5,234
Apr 16, 2024177.50p186.70p186.70p177.50p1,000
Apr 15, 2024182.50p193.75p170.25p177.50p3,892
Apr 12, 2024182.50p193.75p193.75p182.50p93
Apr 11, 2024182.50p170.75p170.75p182.50p1,000
Apr 10, 2024182.50p195.00p194.00p182.50p24
Apr 8, 2024182.50p194.00p194.00p182.50p942
Apr 5, 2024182.50p194.00p170.75p182.50p5,890
Apr 2, 2024182.50p194.00p170.75p182.50p9,169
Mar 28, 2024182.50p195.00p195.00p182.50p3
Mar 26, 2024182.50p170.25p170.25p182.50p476
Mar 22, 2024182.50p194.00p194.00p182.50p2,562
Mar 8, 2024182.50p194.88p194.88p182.50p78
12
Showing 1 to 50 of 96

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.