Alliance Trust (ATST) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alliance Trust

Date Open High Low Close* Volume
14/09/2017 717.50p 723.00p 711.00p 713.00p 282905
13/09/2017 714.50p 721.00p 714.50p 718.00p 180826
12/09/2017 721.00p 721.00p 715.50p 717.00p 195086
11/09/2017 717.00p 719.50p 715.50p 719.00p 72320
08/09/2017 719.50p 719.50p 713.50p 715.50p 109036
07/09/2017 717.00p 722.50p 716.00p 721.00p 255139
06/09/2017 723.50p 723.50p 715.50p 719.50p 92311
05/09/2017 722.00p 724.00p 718.00p 721.00p 329118
04/09/2017 722.50p 723.00p 720.50p 722.50p 81609
01/09/2017 722.50p 724.50p 720.50p 723.50p 219655
31/08/2017 721.50p 725.00p 719.50p 725.00p 62279
30/08/2017 718.50p 721.00p 718.00p 721.00p 139441
29/08/2017 717.00p 718.00p 711.00p 717.00p 57091
25/08/2017 726.00p 728.50p 723.50p 724.50p 150068
24/08/2017 727.00p 728.00p 724.00p 725.50p 108026
23/08/2017 721.00p 728.00p 721.00p 727.00p 56106
22/08/2017 717.00p 724.00p 717.00p 724.00p 134406
21/08/2017 715.50p 718.50p 715.00p 716.00p 208246
18/08/2017 720.50p 720.50p 713.00p 718.50p 172000
17/08/2017 726.00p 729.00p 724.50p 725.50p 167177
16/08/2017 721.50p 729.50p 721.50p 729.00p 51800
15/08/2017 722.00p 724.50p 720.50p 724.50p 84497
14/08/2017 717.00p 721.00p 716.00p 717.00p 80506
11/08/2017 714.50p 716.50p 711.00p 714.50p 196217
10/08/2017 723.50p 725.00p 716.00p 720.00p 206757
09/08/2017 727.50p 727.50p 721.00p 723.50p 176985
08/08/2017 725.50p 728.50p 725.00p 727.50p 72809
07/08/2017 720.00p 727.00p 719.00p 726.00p 217513
04/08/2017 717.50p 721.50p 715.50p 720.50p 76753
03/08/2017 711.50p 719.00p 711.50p 718.00p 104431
02/08/2017 715.50p 715.50p 711.50p 712.50p 78573
01/08/2017 716.00p 716.00p 713.50p 715.00p 59113
31/07/2017 717.50p 718.00p 710.50p 714.50p 365803
28/07/2017 715.50p 716.50p 713.00p 715.50p 187531
27/07/2017 719.00p 720.00p 717.00p 720.00p 64958
26/07/2017 716.50p 721.50p 716.50p 719.50p 548866
25/07/2017 716.00p 718.50p 713.00p 716.50p 185901
24/07/2017 719.00p 719.00p 712.00p 714.50p 572105
21/07/2017 722.00p 722.00p 716.50p 719.00p 236825
20/07/2017 714.00p 722.00p 714.00p 721.50p 335467
19/07/2017 714.50p 717.50p 712.50p 716.50p 105943
18/07/2017 711.00p 714.00p 709.50p 713.00p 183049
17/07/2017 708.00p 712.50p 708.00p 712.00p 191801
14/07/2017 714.00p 714.00p 707.00p 708.00p 235911
13/07/2017 713.50p 714.00p 711.00p 712.00p 190428
12/07/2017 709.50p 713.50p 708.50p 713.50p 280187
11/07/2017 708.00p 708.50p 702.50p 707.00p 462558
10/07/2017 703.00p 707.50p 703.00p 707.50p 284917
07/07/2017 700.50p 705.50p 699.00p 705.50p 279939
06/07/2017 704.50p 704.50p 700.00p 701.00p 275749
05/07/2017 700.50p 706.50p 700.50p 706.00p 161853
04/07/2017 703.00p 705.00p 702.00p 704.50p 289669
03/07/2017 700.50p 706.50p 700.00p 705.00p 133095
30/06/2017 702.50p 702.50p 698.50p 700.00p 258271
29/06/2017 708.00p 710.50p 700.00p 703.00p 263871
28/06/2017 714.50p 714.50p 706.00p 706.50p 435763
27/06/2017 714.00p 716.50p 714.00p 714.00p 374662
26/06/2017 715.00p 717.00p 714.00p 716.00p 206632
23/06/2017 715.00p 716.00p 710.50p 714.00p 166415
22/06/2017 714.00p 716.00p 710.50p 716.00p 271334
21/06/2017 717.50p 717.50p 712.00p 713.00p 281993
20/06/2017 713.00p 717.50p 712.00p 717.00p 354390
19/06/2017 709.00p 712.50p 709.00p 711.50p 110741
16/06/2017 704.50p 709.50p 704.50p 709.00p 1235353
15/06/2017 707.50p 711.28p 700.50p 705.50p 809492
14/06/2017 707.50p 713.00p 707.50p 710.00p 588005
13/06/2017 709.50p 710.50p 706.37p 710.00p 600728
12/06/2017 709.50p 709.50p 703.50p 709.00p 389968
09/06/2017 703.50p 714.00p 703.50p 710.50p 820937
08/06/2017 699.00p 699.25p 696.00p 697.50p 311824
07/06/2017 705.00p 705.50p 698.50p 699.50p 1075494
06/06/2017 704.00p 705.00p 701.00p 704.50p 996256
05/06/2017 707.50p 707.89p 703.00p 705.50p 654705
02/06/2017 705.00p 708.00p 701.50p 706.00p 1204321
01/06/2017 700.00p 703.00p 699.00p 700.00p 486887
31/05/2017 702.00p 704.50p 699.00p 699.00p 722437
30/05/2017 702.00p 702.00p 699.00p 700.50p 616074
26/05/2017 698.00p 704.00p 697.00p 703.00p 378927
25/05/2017 694.00p 698.00p 693.50p 695.50p 544460
24/05/2017 692.00p 695.50p 691.50p 694.50p 679960
23/05/2017 690.00p 695.00p 689.50p 691.00p 774306
22/05/2017 687.50p 691.00p 685.50p 690.00p 868406
19/05/2017 686.50p 689.50p 684.00p 686.50p 656403
18/05/2017 691.50p 694.42p 680.00p 685.00p 1043754
17/05/2017 699.00p 699.50p 692.00p 695.50p 880968
16/05/2017 697.50p 702.00p 696.73p 701.50p 457960
15/05/2017 697.00p 699.00p 694.53p 698.50p 446978
12/05/2017 697.00p 698.00p 695.00p 697.50p 586140
11/05/2017 694.50p 697.50p 693.50p 697.00p 1158608
10/05/2017 693.00p 695.00p 690.00p 694.50p 424199
09/05/2017 692.50p 695.00p 690.90p 692.50p 632394
08/05/2017 689.50p 692.00p 689.00p 691.50p 480040
05/05/2017 687.00p 690.00p 686.50p 689.50p 355605
04/05/2017 689.50p 693.64p 687.00p 688.00p 428600
03/05/2017 687.50p 689.50p 685.00p 689.50p 387867
02/05/2017 685.00p 689.00p 681.60p 687.50p 284730
28/04/2017 682.50p 685.00p 681.00p 683.00p 455639
27/04/2017 686.50p 686.88p 682.00p 684.00p 559456
26/04/2017 685.50p 689.50p 685.00p 689.50p 287037
25/04/2017 686.50p 689.00p 684.61p 686.00p 496391
24/04/2017 682.00p 689.00p 680.63p 687.00p 611611
21/04/2017 670.00p 676.00p 667.75p 675.50p 1272390
20/04/2017 666.50p 669.50p 665.50p 669.00p 346449
19/04/2017 671.50p 672.10p 665.00p 667.00p 1133130
18/04/2017 687.50p 690.00p 668.50p 671.50p 699655
13/04/2017 690.00p 690.52p 681.50p 686.00p 503560
12/04/2017 686.00p 688.50p 684.50p 686.50p 629528
11/04/2017 690.50p 691.50p 684.50p 687.00p 790599
10/04/2017 690.00p 692.50p 687.50p 691.00p 1026554
07/04/2017 683.00p 689.00p 683.00p 689.00p 603133
06/04/2017 687.00p 690.60p 681.00p 684.00p 812681
05/04/2017 691.00p 691.00p 686.01p 689.00p 610783
04/04/2017 684.50p 688.50p 684.18p 687.00p 1087970
03/04/2017 687.00p 689.04p 682.50p 683.00p 812648
31/03/2017 687.00p 688.00p 684.00p 685.00p 782424
30/03/2017 691.00p 692.04p 685.00p 687.00p 721875
29/03/2017 689.00p 692.50p 688.00p 691.00p 1125539
28/03/2017 677.50p 686.01p 677.50p 685.00p 666774
27/03/2017 683.50p 685.20p 676.00p 677.00p 1216553
24/03/2017 685.00p 687.60p 684.00p 686.00p 3500977
23/03/2017 681.00p 685.00p 680.00p 685.00p 1251645
22/03/2017 684.50p 684.50p 678.50p 681.00p 1474190
21/03/2017 700.00p 700.00p 685.50p 686.50p 1082731
20/03/2017 694.00p 699.00p 694.00p 698.50p 1291391
17/03/2017 697.50p 700.00p 693.00p 694.00p 8490618
16/03/2017 701.50p 705.50p 696.50p 699.00p 1827631
15/03/2017 700.00p 702.80p 697.71p 700.50p 1309380
14/03/2017 697.00p 705.50p 697.00p 701.50p 1306655
13/03/2017 696.00p 697.00p 694.00p 696.50p 848996
10/03/2017 690.50p 697.50p 690.50p 697.50p 1269960
09/03/2017 692.00p 694.50p 689.50p 690.50p 598005
08/03/2017 694.50p 697.00p 693.50p 696.00p 631843
07/03/2017 691.50p 696.50p 691.50p 695.50p 860609
06/03/2017 691.00p 694.00p 689.50p 691.00p 1161984
03/03/2017 689.50p 692.50p 688.00p 691.50p 866572
02/03/2017 688.00p 694.50p 687.50p 691.00p 20223104
01/03/2017 681.00p 688.50p 678.98p 688.50p 623468
28/02/2017 677.00p 680.84p 676.50p 680.50p 850883
27/02/2017 680.00p 681.34p 678.00p 678.50p 934518
24/02/2017 677.00p 677.00p 672.50p 677.00p 802542
23/02/2017 680.50p 680.50p 675.00p 676.50p 820265
22/02/2017 681.50p 681.50p 676.00p 679.00p 586969
21/02/2017 679.00p 680.50p 676.50p 678.50p 551492
20/02/2017 678.00p 679.00p 676.00p 678.00p 456611
17/02/2017 674.50p 677.00p 672.50p 677.00p 852372
16/02/2017 673.00p 673.50p 671.00p 673.00p 1219537
15/02/2017 668.00p 672.50p 668.00p 671.50p 1467222
14/02/2017 665.00p 668.00p 662.50p 668.00p 787461
13/02/2017 665.00p 665.00p 659.53p 664.00p 1127392
10/02/2017 660.00p 664.00p 658.19p 663.00p 1451731
09/02/2017 660.50p 660.50p 654.50p 657.00p 837172
08/02/2017 664.50p 664.50p 655.50p 658.00p 494900
07/02/2017 660.00p 664.50p 659.50p 662.00p 1269160
06/02/2017 658.50p 662.00p 657.00p 659.50p 892068
03/02/2017 653.00p 658.00p 651.00p 658.00p 1728674
02/02/2017 648.00p 652.50p 644.35p 652.50p 1054873
01/02/2017 653.00p 653.00p 645.50p 646.50p 474226
31/01/2017 648.50p 653.00p 648.00p 649.50p 1210117
30/01/2017 653.50p 653.50p 648.50p 648.50p 992771
27/01/2017 650.50p 652.82p 648.96p 652.00p 1264488
26/01/2017 647.50p 650.00p 646.50p 649.00p 990451
25/01/2017 647.50p 648.08p 644.50p 646.50p 549026
24/01/2017 648.50p 650.00p 643.87p 645.00p 484437
23/01/2017 649.00p 649.00p 644.50p 646.00p 1008794
20/01/2017 654.00p 654.00p 646.89p 649.50p 414394
19/01/2017 654.00p 654.00p 649.00p 650.50p 773520
18/01/2017 654.00p 654.00p 649.50p 652.00p 656301
17/01/2017 661.00p 662.25p 649.50p 652.00p 1971498
16/01/2017 660.00p 664.50p 660.00p 663.50p 1025266
13/01/2017 653.50p 659.50p 653.50p 658.50p 994879
12/01/2017 657.00p 657.00p 651.50p 653.50p 763797
11/01/2017 658.00p 660.50p 656.50p 659.00p 737612
10/01/2017 658.50p 658.80p 657.12p 657.50p 761415
09/01/2017 653.00p 658.76p 650.75p 657.50p 1085511
06/01/2017 645.00p 649.00p 644.00p 649.00p 1058838
05/01/2017 646.00p 647.49p 642.00p 646.00p 1860019
04/01/2017 640.00p 646.00p 640.00p 643.00p 774802
03/01/2017 639.00p 641.10p 636.50p 638.00p 912175
30/12/2016 637.50p 641.46p 637.00p 638.00p 330113
29/12/2016 637.00p 641.46p 635.11p 639.00p 785137
28/12/2016 633.50p 641.52p 633.50p 639.50p 446923
23/12/2016 629.00p 634.50p 629.00p 634.50p 184096
22/12/2016 629.50p 631.10p 629.00p 631.00p 1662717
21/12/2016 630.50p 635.00p 629.49p 630.00p 2469399
20/12/2016 620.50p 630.50p 620.50p 630.50p 3232209
19/12/2016 620.00p 622.00p 619.76p 620.50p 3319620
16/12/2016 613.50p 620.00p 613.50p 620.00p 3123764
15/12/2016 598.00p 613.50p 598.00p 613.50p 4838540
14/12/2016 591.00p 601.00p 591.00p 596.50p 448958
13/12/2016 589.50p 594.00p 588.50p 593.50p 249814
12/12/2016 590.00p 592.50p 587.07p 589.50p 366819
09/12/2016 590.00p 592.00p 585.50p 589.00p 92868
08/12/2016 587.50p 590.00p 582.46p 590.00p 536811
07/12/2016 584.00p 587.50p 582.00p 586.50p 223715
06/12/2016 578.00p 581.00p 573.38p 579.50p 192368
05/12/2016 575.00p 578.50p 572.50p 577.50p 211367
02/12/2016 574.00p 576.00p 572.71p 575.00p 271582
01/12/2016 581.50p 581.50p 573.50p 579.00p 518414
30/11/2016 581.50p 582.00p 577.71p 579.50p 459243
29/11/2016 578.00p 579.00p 575.50p 578.50p 302746

*Close Price adjusted for both dividends and splits