Shares Magazine
175.00p+0.00 (+0.00%)28 Feb 2025, 12:00
Athelney Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2024 | 185.00p | 185.00p | 185.00p | 185.00p | 1,750 |
| Sep 23, 2024 | 185.00p | 170.60p | 170.60p | 185.00p | 424 |
| Sep 19, 2024 | 180.00p | 190.00p | 185.00p | 185.00p | 1,536 |
| Sep 13, 2024 | 180.00p | 180.80p | 180.80p | 180.00p | 67 |
| Sep 12, 2024 | 180.00p | 180.80p | 180.80p | 180.00p | 237 |
| Sep 5, 2024 | 180.00p | 182.60p | 181.80p | 180.00p | 70 |
| Sep 3, 2024 | 185.00p | 189.50p | 189.50p | 185.00p | 270 |
| Aug 30, 2024 | 185.00p | 171.50p | 171.50p | 185.00p | 1,040 |
| Aug 20, 2024 | 185.00p | 196.40p | 196.40p | 185.00p | 1,190 |
| Aug 19, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 1,500 |
| Aug 15, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 240 |
| Aug 7, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 350 |
| Aug 5, 2024 | 185.00p | 199.00p | 177.50p | 185.00p | 4,889 |
| Aug 2, 2024 | 185.00p | 199.00p | 199.00p | 185.00p | 122 |
| Jul 30, 2024 | 190.00p | 182.00p | 182.00p | 185.00p | 2,157 |
| Jul 29, 2024 | 185.00p | 199.00p | 199.00p | 190.00p | 2,512 |
| Jul 26, 2024 | 185.00p | 198.50p | 198.50p | 185.00p | 503 |
| Jul 25, 2024 | 185.00p | 192.50p | 172.00p | 185.00p | 6,338 |
| Jul 23, 2024 | 185.00p | 172.00p | 172.00p | 185.00p | 750 |
| Jul 19, 2024 | 185.00p | 200.00p | 170.00p | 185.00p | 2 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.