177.50p+0.00 (+0.00%)26 Apr 2024, 10:40
Athelney Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 6, 2024 | 185.00p | 198.50p | 198.50p | 185.00p | 69 |
Mar 5, 2024 | 185.00p | 197.00p | 185.00p | 185.00p | 5,507 |
Mar 4, 2024 | 185.00p | 197.00p | 185.00p | 185.00p | 2,525 |
Mar 1, 2024 | 185.00p | 185.00p | 185.00p | 185.00p | 2,500 |
Feb 29, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 72 |
Feb 28, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 5,065 |
Feb 22, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 1 |
Feb 20, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 505 |
Feb 9, 2024 | 185.00p | 197.00p | 197.00p | 185.00p | 1,000 |
Feb 7, 2024 | 185.00p | 197.00p | 190.00p | 185.00p | 2,061 |
Feb 6, 2024 | 180.00p | 190.00p | 183.45p | 185.00p | 1,688 |
Feb 5, 2024 | 180.00p | 170.20p | 170.20p | 180.00p | 978 |
Feb 1, 2024 | 180.00p | 183.45p | 175.00p | 180.00p | 2,808 |
Jan 30, 2024 | 180.00p | 187.00p | 183.45p | 175.00p | 7,211 |
Jan 25, 2024 | 180.00p | 183.45p | 183.45p | 175.00p | 400 |
Jan 23, 2024 | 180.00p | 183.45p | 180.00p | 175.00p | 769 |
Jan 19, 2024 | 185.00p | 183.45p | 183.45p | 175.00p | 268 |
Jan 2, 2024 | 185.00p | 194.45p | 170.00p | 185.00p | 3,953 |
Dec 20, 2023 | 185.00p | 194.45p | 194.45p | 185.00p | 454 |
Dec 18, 2023 | 185.00p | 170.00p | 170.00p | 185.00p | 2,500 |
Dec 12, 2023 | 185.00p | 194.45p | 194.45p | 185.00p | 32 |
Dec 7, 2023 | 185.00p | 170.30p | 170.30p | 185.00p | 1,704 |
Dec 6, 2023 | 185.00p | 175.00p | 170.00p | 185.00p | 1,178 |
Dec 1, 2023 | 185.00p | 200.00p | 170.30p | 185.00p | 984 |
Nov 29, 2023 | 185.00p | 160.00p | 160.00p | 185.00p | 2,500 |
Nov 28, 2023 | 185.00p | 170.30p | 170.30p | 185.00p | 428 |
Nov 23, 2023 | 185.00p | 200.00p | 200.00p | 185.00p | 1 |
Nov 21, 2023 | 185.00p | 171.50p | 171.50p | 185.00p | 900 |
Nov 20, 2023 | 185.00p | 194.45p | 194.45p | 185.00p | 853 |
Nov 16, 2023 | 185.00p | 194.45p | 194.45p | 185.00p | 509 |
Nov 7, 2023 | 185.00p | 170.00p | 170.00p | 185.00p | 1 |
Oct 30, 2023 | 195.00p | 207.00p | 207.00p | 195.00p | 209 |
Oct 27, 2023 | 195.00p | 207.00p | 185.00p | 195.00p | 1,278 |
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 |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.