The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, ATY: Athelney Trust PLC
03 Sep 2025
LAST:
180.0
CHANGE:
0.00
OPEN:
166.0
HIGH:
184.4
ASK:
237.8
VOLUME:
9.9K
CHG(%):
0.00
PREV:
180.0
LOW:
166.0
BID:
237.3
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
03 Sep 25
166.0
184.4
166.0
180.0
9.9K
02 Sep 25
184.4
200.0
180.0
180.0
6.3K
01 Sep 25
161.6
200.0
160.0
180.0
4.6K
29 Aug 25
185.0
210.0
160.0
185.0
1.5K
28 Aug 25
185.0
185.0
185.0
185.0
1.5K
27 Aug 25
187.7
210.0
160.0
185.0
1.5K
26 Aug 25
180.0
180.0
180.0
180.0
2.5K
25 Aug 25
180.0
187.7
187.7
180.0
2.5K
22 Aug 25
180.0
187.7
187.7
180.0
2.5K
21 Aug 25
180.0
180.0
180.0
180.0
2.5K
COMPANY PROFILE
Name:
Athelney Trust PLC
About:
Athelney Trust plc is a close ended equity mutual fund launched and managed by Chelverton Asset Management Limited. It invests in the public equity markets of United Kingdom. The fund seeks to invest in companies across diversified sectors. It invests in the stocks of the small-cap companies with a market capitalization of less than £300m with either a full listing on the London Stock Exchange or a trading facility on AIM or ISDX. The assets of the Trust have been allocated in two main ways: first, to the shares of those companies which have grown steadily over the years in terms of profits and dividends but, despite this progress, the market rating has remained low or very low; second, to those companies whose shares are standing at a low level compared with the value of land, buildings or cash in the balance sheet. It benchmarks the performance of its portfolio against FTSE Small Cap Index. Athelney Trust plc was formed on August 1994 and is domiciled in the United Kingdom.
Address:
11 George Street, Bath, United Kingdom, BA 1 2EH
Website:
https://www.athelneytrust.co.uk
ISIN:
GB0000609296
LEI:
213800ON67TJC7F4DL05
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jun 21, 1995
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
TECHNICAL INDICATORS
MA5:
182.00
MA10:
181.50
MA20:
185.99
MA50:
181.80
MA100:
172.23
RSI14:
20.00
WPR14:
-100.00
MTM14:
-14.75
ROC14:
-0.08
ATR:
16.14
Week High:
210.00
Week Low:
160.00
Month High:
220.00
Month Low:
160.00
RECENT DIVIDENDS
Date
Amount
11 Sep 2025
$0.02
10 Apr 2025
$0.08
12 Sep 2024
$0.02
07 Mar 2024
$0.08
07 Sep 2023
$0.02
09 Mar 2023
$0.08
08 Sep 2022
$0.02
10 Mar 2022
$0.08
09 Sep 2021
$0.02
11 Mar 2021
$0.08