170.00p+0.00 (+0.00%)03 Oct 2024, 15:50
Athelney Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jul 10, 2024 | 185.00p | 198.00p | 198.00p | 185.00p | 499 |
Jul 4, 2024 | 185.00p | 198.00p | 198.00p | 185.00p | 187 |
Jul 3, 2024 | 185.00p | 198.00p | 198.00p | 185.00p | 650 |
Jun 26, 2024 | 180.00p | 190.00p | 170.00p | 185.00p | 2,093 |
Jun 20, 2024 | 180.00p | 189.80p | 189.80p | 180.00p | 13 |
Jun 19, 2024 | 180.00p | 189.00p | 180.00p | 180.00p | 4,350 |
Jun 17, 2024 | 180.00p | 189.00p | 189.00p | 180.00p | 1,869 |
Jun 12, 2024 | 180.00p | 172.00p | 172.00p | 180.00p | 204 |
Jun 4, 2024 | 180.00p | 190.00p | 170.00p | 180.00p | 2,092 |
Jun 3, 2024 | 180.00p | 189.00p | 172.00p | 180.00p | 3,782 |
May 29, 2024 | 180.00p | 189.00p | 189.00p | 180.00p | 1,000 |
May 23, 2024 | 180.00p | 172.00p | 172.00p | 180.00p | 150 |
May 22, 2024 | 180.00p | 189.00p | 189.00p | 180.00p | 13 |
May 21, 2024 | 180.00p | 172.00p | 172.00p | 180.00p | 2,000 |
May 15, 2024 | 180.00p | 172.00p | 172.00p | 180.00p | 1,163 |
May 14, 2024 | 177.50p | 189.90p | 180.00p | 180.00p | 9,098 |
May 13, 2024 | 177.50p | 189.00p | 180.00p | 177.50p | 6,043 |
May 10, 2024 | 177.50p | 174.25p | 174.25p | 177.50p | 314 |
May 8, 2024 | 177.50p | 174.25p | 174.25p | 177.50p | 50 |
May 7, 2024 | 177.50p | 173.75p | 173.75p | 177.50p | 677 |
Apr 26, 2024 | 177.50p | 189.88p | 189.88p | 177.50p | 500 |
Apr 25, 2024 | 177.50p | 189.50p | 189.50p | 177.50p | 518 |
Apr 24, 2024 | 177.50p | 166.00p | 165.00p | 177.50p | 5,883 |
Apr 22, 2024 | 177.50p | 189.75p | 189.75p | 177.50p | 132 |
Apr 18, 2024 | 177.50p | 190.00p | 190.00p | 177.50p | 5,234 |
Apr 16, 2024 | 177.50p | 186.70p | 186.70p | 177.50p | 1,000 |
Apr 15, 2024 | 182.50p | 193.75p | 170.25p | 177.50p | 3,892 |
Apr 12, 2024 | 182.50p | 193.75p | 193.75p | 182.50p | 93 |
Apr 11, 2024 | 182.50p | 170.75p | 170.75p | 182.50p | 1,000 |
Apr 10, 2024 | 182.50p | 195.00p | 194.00p | 182.50p | 24 |
Apr 8, 2024 | 182.50p | 194.00p | 194.00p | 182.50p | 942 |
Apr 5, 2024 | 182.50p | 194.00p | 170.75p | 182.50p | 5,890 |
Apr 2, 2024 | 182.50p | 194.00p | 170.75p | 182.50p | 9,169 |
Mar 28, 2024 | 182.50p | 195.00p | 195.00p | 182.50p | 3 |
Mar 26, 2024 | 182.50p | 170.25p | 170.25p | 182.50p | 476 |
Mar 22, 2024 | 182.50p | 194.00p | 194.00p | 182.50p | 2,562 |
Mar 8, 2024 | 182.50p | 194.88p | 194.88p | 182.50p | 78 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.