Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2016 579.00p 579.58p 576.50p 579.50p 927131
25/11/2016 583.00p 583.00p 578.00p 578.50p 297435
24/11/2016 586.50p 588.75p 581.00p 581.00p 940282
23/11/2016 588.50p 592.00p 584.00p 585.00p 706353
22/11/2016 588.50p 591.00p 587.00p 588.50p 361254
21/11/2016 587.00p 591.00p 583.00p 585.00p 327635
18/11/2016 584.50p 591.00p 582.27p 587.50p 298177
17/11/2016 582.50p 586.50p 579.00p 585.00p 278259
16/11/2016 586.00p 586.00p 579.00p 581.50p 275483
15/11/2016 581.00p 586.00p 580.63p 584.00p 443452
14/11/2016 580.00p 582.00p 578.00p 580.00p 312535
11/11/2016 578.00p 578.00p 570.15p 575.00p 531632
10/11/2016 582.00p 588.00p 573.00p 575.00p 373082
09/11/2016 559.00p 578.50p 559.00p 578.50p 553974
08/11/2016 575.50p 578.50p 574.59p 577.50p 333262
07/11/2016 576.50p 577.98p 572.65p 576.00p 1436864
04/11/2016 579.50p 579.50p 567.63p 569.50p 633036
03/11/2016 584.00p 584.00p 577.00p 578.50p 843024
02/11/2016 591.00p 591.55p 585.50p 586.00p 471203
01/11/2016 595.00p 596.50p 591.50p 591.50p 405551
31/10/2016 595.50p 596.92p 591.34p 592.50p 618500
28/10/2016 594.50p 601.00p 591.89p 598.50p 339973
27/10/2016 598.50p 598.50p 593.00p 594.50p 297908
26/10/2016 602.00p 602.00p 595.00p 596.50p 381055
25/10/2016 603.00p 606.94p 599.00p 602.00p 522537
24/10/2016 604.00p 604.08p 599.37p 600.50p 351362
21/10/2016 598.50p 603.76p 598.50p 601.50p 209694
20/10/2016 601.00p 603.50p 597.50p 601.00p 481053
19/10/2016 597.00p 601.50p 596.50p 600.50p 403318
18/10/2016 604.00p 604.00p 596.50p 599.00p 600740
17/10/2016 600.50p 602.50p 596.50p 598.00p 339814
14/10/2016 600.50p 603.00p 597.00p 602.00p 608364
13/10/2016 599.00p 601.50p 595.00p 598.00p 463866
12/10/2016 601.50p 604.00p 598.11p 602.00p 351853
11/10/2016 594.50p 605.50p 594.50p 603.50p 531564
10/10/2016 595.00p 599.50p 594.50p 597.00p 575229
07/10/2016 590.00p 598.75p 590.00p 596.50p 929783
06/10/2016 585.00p 587.83p 583.00p 586.00p 839513
05/10/2016 588.50p 589.50p 584.00p 585.00p 806761
04/10/2016 584.50p 599.50p 584.50p 588.00p 1275906
03/10/2016 580.00p 585.50p 574.68p 582.50p 520747
30/09/2016 574.00p 578.50p 568.00p 576.00p 441764
29/09/2016 584.00p 584.00p 576.16p 578.00p 296310
28/09/2016 571.00p 578.50p 571.00p 574.50p 431299
27/09/2016 576.50p 577.00p 570.50p 572.50p 248002
26/09/2016 577.00p 577.55p 573.00p 574.00p 260449
23/09/2016 579.50p 580.53p 577.00p 577.50p 415353
22/09/2016 581.00p 581.00p 577.00p 578.50p 446401
21/09/2016 580.00p 584.01p 575.50p 577.50p 360161
20/09/2016 573.50p 580.00p 573.00p 576.00p 291942
19/09/2016 575.50p 576.00p 570.50p 574.00p 356909
16/09/2016 571.50p 577.50p 568.24p 572.50p 921283
15/09/2016 567.50p 572.00p 562.00p 569.50p 447260
14/09/2016 568.00p 570.00p 565.90p 567.50p 339365
13/09/2016 567.00p 571.50p 564.50p 567.50p 349140
12/09/2016 568.00p 568.00p 557.45p 566.00p 617282
09/09/2016 573.00p 575.75p 568.50p 570.00p 330807
08/09/2016 567.00p 577.50p 567.00p 577.00p 379940
07/09/2016 567.00p 573.39p 567.00p 572.50p 311446
06/09/2016 573.00p 574.00p 565.00p 568.00p 624653
05/09/2016 574.50p 575.50p 570.00p 571.50p 455462
02/09/2016 570.50p 579.00p 567.50p 572.50p 630056
01/09/2016 572.50p 576.00p 567.02p 569.00p 416225
31/08/2016 572.50p 574.00p 566.00p 569.50p 408362
30/08/2016 572.50p 574.15p 568.50p 572.00p 330984
26/08/2016 566.50p 570.55p 564.50p 569.50p 309779
25/08/2016 573.50p 573.50p 566.00p 571.00p 383077
24/08/2016 578.00p 580.03p 573.50p 575.00p 369290
23/08/2016 584.00p 584.00p 576.00p 577.00p 410458
22/08/2016 585.50p 585.50p 576.50p 578.50p 173948
19/08/2016 585.00p 587.00p 578.10p 583.50p 420044
18/08/2016 582.00p 584.78p 578.00p 579.50p 199484
17/08/2016 585.00p 586.00p 581.00p 583.50p 311014
16/08/2016 587.50p 589.00p 582.00p 582.50p 259354
15/08/2016 590.00p 591.80p 583.73p 589.00p 438927
12/08/2016 585.00p 588.00p 582.50p 585.50p 536171
11/08/2016 582.00p 585.00p 576.00p 584.00p 380101
10/08/2016 579.50p 580.35p 577.50p 580.00p 383776
09/08/2016 576.00p 578.50p 573.02p 578.50p 365392
08/08/2016 572.00p 578.50p 568.24p 573.50p 408417
05/08/2016 564.50p 571.50p 563.34p 570.00p 368909
04/08/2016 556.00p 568.00p 552.00p 565.50p 509799
03/08/2016 555.00p 557.00p 551.00p 553.00p 320416
02/08/2016 560.50p 561.50p 553.50p 553.50p 391552
01/08/2016 565.00p 566.98p 559.00p 560.00p 420242
29/07/2016 566.50p 570.00p 563.00p 565.00p 220099
28/07/2016 569.50p 571.50p 564.87p 568.00p 309568
27/07/2016 564.50p 571.50p 560.36p 566.50p 509674
26/07/2016 558.50p 564.00p 558.13p 561.50p 276062
25/07/2016 559.00p 561.50p 553.00p 558.50p 528628
22/07/2016 557.50p 559.00p 552.50p 558.50p 466647
21/07/2016 555.00p 558.00p 553.00p 555.50p 647885
20/07/2016 548.00p 558.50p 548.00p 553.00p 451026
19/07/2016 542.50p 554.00p 538.70p 548.00p 315852
18/07/2016 542.00p 546.50p 539.77p 545.50p 415450
15/07/2016 537.00p 543.00p 531.50p 539.00p 383986
14/07/2016 545.00p 549.00p 538.00p 541.00p 492185
13/07/2016 546.00p 547.00p 540.00p 541.50p 625404
12/07/2016 547.50p 551.00p 542.50p 546.00p 1161043
11/07/2016 532.50p 550.50p 530.77p 549.00p 821430
08/07/2016 527.00p 534.50p 524.50p 533.50p 624355
07/07/2016 522.00p 532.50p 522.00p 526.00p 519451
06/07/2016 518.50p 521.50p 510.50p 521.50p 1456446
05/07/2016 524.00p 524.25p 508.00p 518.50p 1149284
04/07/2016 530.50p 531.60p 519.00p 521.00p 722895
01/07/2016 526.00p 534.00p 518.23p 530.50p 823181
30/06/2016 514.50p 526.00p 510.00p 524.00p 721486
29/06/2016 512.00p 518.03p 510.17p 515.00p 1209765
28/06/2016 509.00p 509.00p 500.50p 506.00p 1190256
27/06/2016 500.50p 505.48p 495.00p 498.00p 2338101
24/06/2016 495.00p 508.50p 480.20p 500.00p 1540109
23/06/2016 498.90p 504.00p 492.18p 501.00p 476386
22/06/2016 496.50p 498.70p 490.10p 493.50p 678637
21/06/2016 492.00p 496.10p 489.50p 495.00p 385858
20/06/2016 494.70p 501.50p 492.57p 493.90p 380301
17/06/2016 484.00p 492.00p 482.00p 490.60p 1110215
16/06/2016 488.70p 488.70p 482.00p 485.40p 715760
15/06/2016 494.70p 494.70p 486.41p 487.00p 606441
14/06/2016 499.70p 499.74p 487.00p 487.00p 676869
13/06/2016 502.00p 505.00p 497.57p 497.80p 445946
10/06/2016 505.50p 506.22p 502.00p 505.00p 336564
09/06/2016 508.00p 509.00p 505.01p 507.50p 388698
08/06/2016 513.50p 513.50p 508.00p 508.50p 380957
07/06/2016 518.50p 519.00p 505.00p 513.00p 928851
06/06/2016 514.50p 520.00p 514.00p 516.50p 682380
03/06/2016 519.00p 521.00p 512.00p 513.00p 327339
02/06/2016 518.00p 520.50p 514.00p 515.00p 564029
01/06/2016 523.00p 523.00p 518.00p 519.50p 348539
31/05/2016 521.00p 528.00p 518.00p 521.00p 1176735
27/05/2016 508.50p 509.50p 505.75p 508.50p 301915
26/05/2016 507.50p 510.00p 504.00p 507.50p 580349
25/05/2016 507.00p 510.40p 506.50p 508.00p 626766
24/05/2016 502.50p 505.50p 501.27p 505.00p 1023470
23/05/2016 502.00p 506.00p 501.55p 504.00p 340699
20/05/2016 498.00p 503.50p 497.90p 503.00p 1083478
19/05/2016 501.00p 501.50p 496.00p 497.50p 484327
18/05/2016 506.00p 508.00p 500.50p 502.00p 781048
17/05/2016 512.50p 512.50p 506.50p 508.50p 453069
16/05/2016 509.50p 510.38p 504.50p 508.00p 367763
13/05/2016 507.00p 510.00p 504.00p 509.50p 473920
12/05/2016 507.50p 511.50p 504.99p 506.00p 437936
11/05/2016 508.00p 510.00p 506.00p 510.00p 545913
10/05/2016 511.00p 512.00p 505.22p 510.00p 365283
09/05/2016 505.00p 509.50p 504.00p 506.00p 815052
06/05/2016 502.00p 504.50p 499.60p 503.50p 283031
05/05/2016 503.00p 506.00p 501.50p 503.50p 409715
04/05/2016 503.50p 505.00p 500.22p 501.50p 608171
03/05/2016 507.50p 509.00p 503.50p 503.50p 471799
29/04/2016 510.50p 511.00p 505.00p 507.00p 448241
28/04/2016 510.50p 515.50p 507.10p 514.50p 512752
27/04/2016 511.50p 514.00p 510.00p 513.50p 510605
26/04/2016 515.00p 516.50p 511.00p 512.00p 603815
25/04/2016 516.50p 517.50p 511.41p 512.50p 454025
22/04/2016 516.00p 518.50p 512.00p 514.50p 561325
21/04/2016 520.00p 522.50p 515.00p 518.00p 522923
20/04/2016 517.00p 519.50p 512.00p 519.50p 683032
19/04/2016 518.50p 523.50p 516.28p 518.50p 608740
18/04/2016 517.00p 519.00p 513.39p 517.50p 349862
15/04/2016 515.50p 518.63p 512.50p 517.00p 600012
14/04/2016 516.00p 519.50p 512.50p 519.00p 971199
13/04/2016 511.50p 518.50p 511.50p 516.50p 700628
12/04/2016 506.00p 509.50p 505.00p 508.50p 304790
11/04/2016 508.00p 510.87p 505.50p 508.00p 546167
08/04/2016 502.00p 510.50p 502.00p 508.50p 430653
07/04/2016 509.50p 509.50p 502.00p 505.00p 680228
06/04/2016 501.50p 507.00p 501.33p 505.50p 826636
05/04/2016 500.00p 503.00p 496.50p 502.50p 708076
04/04/2016 507.00p 509.08p 502.10p 503.00p 1236566
01/04/2016 501.00p 507.00p 497.60p 505.50p 584466
31/03/2016 502.50p 505.61p 499.20p 502.50p 754857
30/03/2016 498.50p 505.00p 498.50p 504.00p 815067
29/03/2016 496.00p 502.50p 495.59p 499.00p 700115
24/03/2016 500.50p 502.10p 496.12p 498.30p 536912
23/03/2016 501.00p 503.50p 499.52p 503.50p 864560
22/03/2016 498.20p 502.50p 498.20p 502.50p 869505
21/03/2016 496.70p 504.00p 496.70p 503.00p 452271
18/03/2016 500.00p 503.00p 493.41p 503.00p 2088352
17/03/2016 501.00p 501.00p 492.00p 499.00p 1293861
16/03/2016 492.70p 500.50p 492.70p 500.50p 746063
15/03/2016 495.50p 495.50p 491.00p 493.00p 1049754
14/03/2016 490.30p 496.06p 489.01p 495.50p 589223
11/03/2016 485.10p 491.80p 485.10p 491.80p 775761
10/03/2016 494.00p 496.20p 482.80p 484.20p 727920
09/03/2016 496.50p 498.00p 492.40p 492.40p 942510
08/03/2016 499.50p 502.51p 495.30p 496.40p 741525
07/03/2016 502.00p 506.25p 500.16p 505.00p 549674
04/03/2016 498.10p 505.00p 498.10p 505.00p 672758
03/03/2016 502.00p 504.00p 498.38p 500.00p 572365
02/03/2016 504.00p 505.75p 497.00p 500.50p 747366
01/03/2016 495.10p 500.00p 495.10p 500.00p 460442
29/02/2016 497.70p 497.70p 493.00p 497.50p 507877
26/02/2016 495.00p 500.50p 492.25p 499.90p 524004
25/02/2016 488.00p 494.30p 486.70p 491.00p 1021488
24/02/2016 488.00p 488.91p 480.00p 484.00p 522173
23/02/2016 490.00p 492.10p 486.00p 488.50p 667175
22/02/2016 479.50p 491.90p 479.50p 490.80p 635508
19/02/2016 476.20p 479.90p 473.40p 478.70p 273070
18/02/2016 480.00p 482.01p 475.10p 478.70p 462584
17/02/2016 465.10p 479.70p 465.10p 479.50p 341363
16/02/2016 467.30p 468.40p 460.50p 467.40p 844870

*Close Price adjusted for both dividends and splits