Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/05/2015 505.00p 508.50p 502.50p 507.50p 349202
30/04/2015 513.50p 513.50p 502.99p 507.00p 647638
29/04/2015 518.50p 520.00p 508.50p 509.50p 463546
28/04/2015 521.50p 525.75p 513.50p 520.00p 651923
27/04/2015 521.50p 522.21p 517.00p 519.00p 339355
24/04/2015 520.50p 521.50p 517.00p 518.00p 332998
23/04/2015 519.50p 519.50p 515.00p 516.00p 451509
22/04/2015 522.00p 522.00p 515.00p 516.50p 405876
21/04/2015 523.00p 524.05p 518.00p 519.00p 571950
20/04/2015 518.50p 521.50p 517.30p 519.50p 498272
17/04/2015 526.00p 526.00p 515.00p 516.50p 427210
16/04/2015 526.50p 528.80p 523.00p 524.00p 614904
15/04/2015 526.00p 531.50p 526.00p 526.50p 369677
14/04/2015 527.00p 530.50p 525.03p 526.50p 397827
13/04/2015 526.50p 529.00p 526.00p 527.50p 586934
10/04/2015 523.00p 528.50p 522.20p 528.50p 568045
09/04/2015 521.00p 523.50p 521.00p 523.50p 376337
08/04/2015 523.00p 524.00p 518.00p 520.00p 657270
07/04/2015 520.00p 522.50p 516.50p 522.00p 837878
02/04/2015 516.00p 517.50p 513.45p 515.50p 581104
01/04/2015 509.50p 516.00p 508.58p 511.50p 852691
31/03/2015 506.50p 511.00p 506.08p 509.50p 1585405
30/03/2015 510.50p 510.50p 505.07p 507.50p 834275
27/03/2015 510.00p 513.50p 505.00p 507.00p 722343
26/03/2015 512.50p 512.50p 504.05p 509.50p 644031
25/03/2015 518.00p 519.00p 512.90p 513.00p 499397
24/03/2015 518.00p 519.50p 516.00p 517.00p 760343
23/03/2015 523.50p 526.00p 518.02p 519.50p 597304
20/03/2015 524.50p 526.00p 521.00p 523.50p 895308
19/03/2015 523.50p 525.50p 520.00p 523.50p 693246
18/03/2015 513.50p 522.50p 512.40p 520.00p 958363
17/03/2015 510.50p 516.52p 510.50p 512.00p 614529
16/03/2015 501.50p 511.09p 501.05p 510.00p 998297
13/03/2015 498.00p 501.50p 496.00p 496.80p 400566
12/03/2015 492.10p 497.80p 491.67p 497.00p 281079
11/03/2015 490.00p 493.00p 487.50p 493.00p 756956
10/03/2015 493.50p 495.95p 487.50p 487.80p 576494
09/03/2015 497.50p 498.78p 492.10p 494.20p 429349
06/03/2015 505.00p 505.00p 497.50p 497.50p 766053
05/03/2015 498.20p 501.00p 494.70p 499.00p 408288
04/03/2015 493.80p 497.00p 493.80p 497.00p 492866
03/03/2015 494.40p 496.70p 493.00p 493.10p 414153
02/03/2015 494.00p 495.60p 493.08p 494.00p 303918
27/02/2015 494.20p 495.79p 493.50p 494.10p 567261
26/02/2015 494.50p 494.60p 492.27p 494.00p 333782
25/02/2015 492.50p 495.00p 491.98p 493.60p 525644
24/02/2015 494.00p 495.00p 491.10p 494.00p 586386
23/02/2015 490.00p 493.50p 488.10p 493.50p 734472
20/02/2015 490.00p 490.00p 487.70p 490.00p 305686
19/02/2015 486.00p 491.40p 486.00p 489.90p 418663
18/02/2015 491.50p 495.20p 489.00p 489.10p 493937
17/02/2015 490.90p 494.50p 489.54p 491.40p 221656
16/02/2015 491.50p 493.90p 489.60p 490.80p 172698
13/02/2015 492.80p 494.10p 488.19p 491.50p 527329
12/02/2015 492.00p 492.80p 487.40p 489.50p 454753
11/02/2015 489.10p 489.80p 486.57p 489.80p 241194
10/02/2015 487.60p 492.00p 487.00p 489.00p 249927
09/02/2015 493.90p 493.90p 487.50p 489.80p 363922
06/02/2015 491.60p 493.89p 491.13p 493.00p 371281
05/02/2015 493.20p 493.70p 491.00p 493.00p 152112
04/02/2015 494.10p 497.00p 491.20p 495.00p 309612
03/02/2015 493.50p 498.90p 490.80p 495.00p 262265
02/02/2015 490.00p 492.26p 486.00p 489.80p 230361
30/01/2015 492.50p 492.85p 488.80p 488.80p 361165
29/01/2015 488.10p 492.20p 487.00p 492.00p 794529
28/01/2015 493.00p 494.60p 490.00p 492.50p 250683
27/01/2015 497.40p 497.50p 488.60p 489.50p 447407
26/01/2015 494.80p 496.00p 491.90p 495.00p 581431
23/01/2015 496.00p 499.40p 493.36p 497.40p 344089
22/01/2015 490.00p 494.20p 489.30p 494.20p 442212
21/01/2015 487.00p 490.00p 484.31p 489.00p 357285
20/01/2015 486.00p 487.50p 482.50p 483.00p 270956
19/01/2015 483.20p 484.30p 479.64p 484.30p 234844
16/01/2015 478.80p 481.10p 473.00p 480.50p 430467
15/01/2015 475.90p 480.09p 472.10p 478.20p 469539
14/01/2015 478.00p 480.80p 471.40p 475.90p 531395
13/01/2015 480.10p 485.50p 479.30p 484.70p 314347
12/01/2015 479.70p 483.00p 476.18p 477.70p 331924
09/01/2015 484.00p 484.75p 479.00p 479.80p 329952
08/01/2015 478.90p 485.20p 477.65p 484.00p 618318
07/01/2015 471.50p 476.90p 470.51p 473.90p 236876
06/01/2015 473.00p 473.00p 467.30p 470.90p 241481
05/01/2015 478.80p 480.31p 471.50p 471.50p 324550
02/01/2015 478.80p 479.60p 475.00p 476.50p 288444
31/12/2014 476.00p 478.90p 475.06p 478.90p 62823
30/12/2014 474.70p 477.60p 474.12p 475.20p 199686
29/12/2014 475.00p 478.47p 475.00p 478.40p 272759
24/12/2014 479.00p 479.70p 475.60p 476.00p 92088
23/12/2014 474.60p 477.90p 471.45p 476.60p 374579
22/12/2014 470.70p 475.30p 470.70p 473.00p 242257
19/12/2014 474.50p 475.40p 471.50p 473.20p 644418
18/12/2014 468.00p 470.60p 466.00p 468.00p 398666
17/12/2014 460.30p 464.00p 458.00p 462.30p 394452
16/12/2014 460.10p 464.90p 454.41p 463.20p 607327
15/12/2014 468.00p 468.00p 460.10p 460.10p 363165
12/12/2014 471.50p 471.50p 463.00p 463.00p 404028
11/12/2014 471.00p 472.50p 467.44p 471.30p 372218
10/12/2014 477.00p 478.50p 473.80p 473.80p 209113
09/12/2014 475.40p 476.90p 472.90p 473.30p 530198
08/12/2014 481.90p 482.00p 477.00p 478.50p 176320
05/12/2014 478.00p 481.10p 475.85p 481.10p 365880
04/12/2014 480.40p 480.40p 475.50p 475.90p 243813
03/12/2014 477.10p 479.00p 477.00p 477.50p 362525
02/12/2014 475.00p 479.90p 474.43p 479.20p 344427
01/12/2014 479.00p 479.00p 473.00p 473.10p 393728
28/11/2014 478.30p 481.10p 476.50p 479.40p 294795
27/11/2014 479.00p 480.00p 476.50p 479.00p 248293
26/11/2014 477.00p 480.30p 476.20p 476.50p 217559
25/11/2014 479.30p 479.30p 476.10p 477.00p 387194
24/11/2014 480.00p 481.63p 476.50p 476.50p 337281
21/11/2014 473.30p 480.00p 471.00p 477.90p 425588
20/11/2014 472.90p 475.90p 471.50p 475.90p 249621
19/11/2014 475.00p 475.06p 471.50p 472.70p 419047
18/11/2014 473.90p 475.60p 469.95p 472.50p 476188
17/11/2014 470.00p 472.50p 466.93p 470.30p 278237
14/11/2014 469.50p 471.75p 468.80p 471.00p 399187
13/11/2014 469.00p 471.50p 466.43p 469.80p 338349
12/11/2014 465.20p 466.70p 463.00p 466.70p 324298
11/11/2014 466.50p 466.50p 464.40p 465.50p 783757
10/11/2014 466.50p 466.60p 462.59p 465.00p 256829
07/11/2014 463.20p 467.50p 462.00p 463.90p 447339
06/11/2014 463.50p 466.20p 461.80p 464.00p 312501
05/11/2014 460.20p 465.80p 459.99p 464.00p 414036
04/11/2014 462.30p 463.00p 458.60p 459.50p 197097
03/11/2014 463.40p 463.40p 460.75p 461.80p 209283
31/10/2014 457.00p 463.50p 457.00p 462.80p 627571
30/10/2014 452.10p 454.80p 449.50p 454.80p 1166189
29/10/2014 450.00p 452.61p 448.72p 451.30p 309043
28/10/2014 446.00p 447.90p 445.54p 447.00p 192637
27/10/2014 447.00p 448.24p 442.58p 445.20p 2260940
24/10/2014 445.00p 446.00p 443.56p 445.00p 430625
23/10/2014 444.40p 445.90p 440.00p 445.00p 547930
22/10/2014 440.00p 444.40p 438.59p 443.90p 238497
21/10/2014 434.80p 439.80p 432.13p 439.30p 451863
20/10/2014 434.00p 436.70p 431.29p 434.50p 312317
17/10/2014 428.00p 435.70p 426.81p 435.70p 516723
16/10/2014 429.90p 430.00p 420.20p 426.50p 912951
15/10/2014 437.40p 438.10p 426.00p 426.00p 752836
14/10/2014 433.10p 437.70p 431.10p 437.00p 478525
13/10/2014 436.60p 437.50p 433.00p 434.10p 381824
10/10/2014 440.30p 442.23p 437.00p 438.00p 379089
09/10/2014 447.50p 448.72p 444.20p 444.40p 486386
08/10/2014 448.00p 449.11p 444.00p 444.40p 672411
07/10/2014 452.00p 452.65p 448.10p 448.50p 450209
06/10/2014 451.70p 453.90p 451.00p 453.30p 441644
03/10/2014 446.90p 451.70p 444.20p 451.60p 357332
02/10/2014 447.10p 448.35p 442.20p 442.20p 8337290
01/10/2014 452.00p 453.20p 447.50p 448.10p 483647
30/09/2014 453.70p 454.50p 450.00p 452.30p 507798
29/09/2014 450.80p 453.15p 450.10p 451.80p 2236825
26/09/2014 452.10p 453.51p 450.00p 452.50p 369610
25/09/2014 455.00p 456.50p 451.30p 452.80p 347821
24/09/2014 456.30p 456.30p 453.60p 455.80p 182940
23/09/2014 458.10p 458.16p 453.60p 453.60p 267807
22/09/2014 460.60p 461.50p 459.00p 459.00p 347421
19/09/2014 464.00p 466.90p 463.00p 465.80p 1095033
18/09/2014 461.50p 463.80p 460.80p 463.60p 483626
17/09/2014 460.00p 462.50p 460.00p 461.20p 1158954
16/09/2014 455.80p 459.90p 455.24p 459.40p 824956
15/09/2014 455.00p 458.10p 455.00p 455.70p 554287
12/09/2014 456.40p 458.60p 455.14p 457.40p 557637
11/09/2014 456.00p 457.80p 454.00p 455.90p 473875
10/09/2014 456.10p 457.80p 455.00p 455.60p 547559
09/09/2014 458.50p 458.50p 453.90p 456.40p 514234
08/09/2014 456.70p 457.60p 453.60p 457.40p 1102369
05/09/2014 454.50p 456.50p 453.50p 455.00p 520352
04/09/2014 455.50p 456.23p 453.90p 455.50p 607544
03/09/2014 454.90p 456.90p 453.60p 455.40p 727955
02/09/2014 449.00p 454.90p 449.00p 454.00p 593492
01/09/2014 450.20p 451.90p 449.33p 451.40p 405916
29/08/2014 451.30p 451.93p 448.47p 451.60p 791753
28/08/2014 452.10p 453.52p 448.78p 451.90p 665929
27/08/2014 453.30p 454.90p 452.80p 453.00p 559578
26/08/2014 450.20p 455.40p 450.20p 455.40p 583811
22/08/2014 450.00p 452.00p 448.70p 449.00p 501624
21/08/2014 449.50p 449.90p 447.85p 449.60p 313943
20/08/2014 447.70p 449.25p 446.50p 447.20p 854866
19/08/2014 447.00p 449.90p 446.21p 448.60p 243274
18/08/2014 446.10p 446.30p 443.70p 446.30p 249130
15/08/2014 443.30p 446.50p 441.20p 441.50p 303675
14/08/2014 440.90p 444.50p 439.33p 444.30p 331222
13/08/2014 437.70p 442.94p 435.79p 441.50p 257436
12/08/2014 438.50p 439.90p 436.41p 437.90p 236539
11/08/2014 434.50p 439.40p 434.50p 438.50p 344797
08/08/2014 431.30p 433.50p 429.34p 433.00p 415330
07/08/2014 436.00p 438.00p 433.50p 433.50p 2421886
06/08/2014 437.50p 438.77p 433.83p 437.00p 362946
05/08/2014 439.10p 440.58p 437.50p 438.10p 313325
04/08/2014 439.00p 441.50p 438.50p 438.50p 517353
01/08/2014 441.40p 442.70p 437.00p 440.50p 280183
31/07/2014 445.30p 446.50p 442.00p 442.70p 520987
30/07/2014 447.00p 448.50p 445.54p 445.80p 441824
29/07/2014 446.20p 449.50p 446.20p 447.00p 333526
28/07/2014 450.00p 451.30p 447.00p 447.70p 349561
25/07/2014 448.50p 451.00p 448.50p 449.10p 1562619
24/07/2014 447.00p 449.20p 446.35p 448.60p 549095
23/07/2014 446.00p 448.80p 444.71p 448.00p 582333
22/07/2014 444.00p 446.50p 442.90p 446.00p 235083
21/07/2014 442.10p 443.60p 441.70p 443.20p 331980
18/07/2014 441.90p 443.80p 440.27p 443.80p 213681

*Close Price adjusted for both dividends and splits