Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/07/2014 444.50p 445.00p 441.60p 443.20p 445621
16/07/2014 443.90p 444.50p 442.10p 444.10p 509777
15/07/2014 443.10p 445.80p 441.10p 441.10p 814543
14/07/2014 441.40p 445.90p 440.00p 443.90p 851408
11/07/2014 444.00p 444.40p 440.00p 440.00p 379240
10/07/2014 444.20p 445.58p 440.10p 443.10p 322214
09/07/2014 444.10p 446.21p 443.10p 444.00p 593049
08/07/2014 447.10p 449.21p 444.60p 445.30p 1361445
07/07/2014 451.70p 452.30p 447.20p 448.00p 431731
04/07/2014 451.10p 452.40p 450.29p 452.30p 359609
03/07/2014 449.40p 451.83p 449.20p 451.30p 403911
02/07/2014 448.20p 450.00p 447.13p 449.00p 397133
01/07/2014 445.10p 447.60p 445.10p 447.60p 447252
30/06/2014 445.00p 446.80p 444.30p 445.60p 490637
27/06/2014 445.60p 446.60p 443.46p 445.00p 498270
26/06/2014 439.60p 444.50p 438.55p 444.50p 732062
25/06/2014 441.00p 441.30p 437.40p 438.60p 821406
24/06/2014 448.30p 448.43p 441.00p 441.00p 1034274
23/06/2014 449.00p 451.00p 446.70p 446.70p 255531
20/06/2014 450.00p 451.60p 449.18p 451.00p 424573
19/06/2014 450.00p 452.00p 449.00p 449.00p 404885
18/06/2014 447.50p 449.00p 447.05p 448.50p 304949
17/06/2014 446.70p 448.51p 446.00p 446.00p 1249933
16/06/2014 448.90p 448.90p 445.40p 446.00p 792166
13/06/2014 452.20p 452.90p 446.50p 447.00p 702145
12/06/2014 452.50p 453.61p 451.10p 452.90p 412422
11/06/2014 452.50p 453.63p 451.30p 451.90p 606483
10/06/2014 452.70p 454.20p 452.28p 453.00p 380185
09/06/2014 452.00p 454.04p 451.50p 453.00p 714576
06/06/2014 447.60p 453.20p 447.10p 452.00p 355942
05/06/2014 448.00p 450.10p 446.30p 448.00p 813124
04/06/2014 448.50p 451.50p 447.06p 447.50p 254663
03/06/2014 451.80p 453.60p 451.50p 451.50p 319759
02/06/2014 454.10p 454.68p 451.50p 453.60p 730200
30/05/2014 453.00p 454.30p 452.70p 453.00p 260579
29/05/2014 452.00p 453.80p 450.40p 453.80p 817617
28/05/2014 450.00p 452.80p 449.00p 452.80p 636615
27/05/2014 447.50p 449.90p 445.03p 449.00p 313524
23/05/2014 446.50p 447.00p 443.10p 447.00p 631981
22/05/2014 442.00p 445.25p 442.00p 445.00p 606402
21/05/2014 440.10p 444.70p 440.00p 444.10p 301255
20/05/2014 440.10p 444.00p 439.20p 442.50p 385460
19/05/2014 442.90p 443.80p 440.00p 443.00p 456512
16/05/2014 441.80p 443.00p 440.63p 443.00p 413353
15/05/2014 446.00p 447.20p 440.00p 442.70p 652149
14/05/2014 444.60p 446.70p 444.50p 446.10p 307022
13/05/2014 445.90p 446.90p 443.00p 445.80p 454748
12/05/2014 439.00p 443.60p 438.90p 443.00p 385416
09/05/2014 438.20p 440.37p 437.90p 438.90p 444679
08/05/2014 439.10p 440.00p 435.80p 440.00p 391731
07/05/2014 438.00p 438.25p 435.10p 435.80p 407638
06/05/2014 443.40p 443.40p 438.00p 439.40p 342339
02/05/2014 442.20p 444.90p 440.00p 440.00p 455736
01/05/2014 443.70p 445.80p 442.00p 442.70p 431793
30/04/2014 444.50p 445.00p 441.50p 442.00p 595847
29/04/2014 445.40p 446.70p 443.00p 445.00p 802490
28/04/2014 444.00p 446.65p 443.00p 443.00p 303584
25/04/2014 446.60p 448.50p 444.00p 445.00p 545239
24/04/2014 448.20p 449.87p 446.10p 446.90p 334052
23/04/2014 448.00p 448.95p 447.41p 447.70p 146912
22/04/2014 445.70p 449.25p 445.70p 448.00p 280975
17/04/2014 446.00p 447.00p 445.50p 446.50p 425473
16/04/2014 447.00p 449.00p 445.50p 445.80p 250903
15/04/2014 449.30p 449.60p 443.00p 443.50p 405105
14/04/2014 447.70p 448.00p 443.25p 448.00p 585063
11/04/2014 450.00p 453.70p 447.00p 448.50p 477091
10/04/2014 453.10p 454.90p 451.90p 453.70p 528555
09/04/2014 452.60p 454.30p 449.75p 451.20p 579552
08/04/2014 452.20p 453.32p 448.50p 450.90p 701091
07/04/2014 452.50p 454.00p 451.55p 452.80p 612596
04/04/2014 453.70p 455.54p 453.10p 455.00p 558782
03/04/2014 457.00p 458.60p 453.00p 453.50p 560688
02/04/2014 457.90p 459.00p 455.99p 457.00p 510052
01/04/2014 455.20p 457.50p 454.20p 457.00p 517879
31/03/2014 457.00p 457.00p 453.30p 454.30p 490422
28/03/2014 453.80p 455.90p 453.80p 454.10p 608041
27/03/2014 455.00p 455.75p 453.50p 453.90p 736992
26/03/2014 454.30p 456.78p 454.30p 455.60p 632851
25/03/2014 454.00p 455.40p 452.62p 454.70p 452218
24/03/2014 453.00p 455.00p 451.00p 452.50p 718089
21/03/2014 451.50p 454.90p 451.00p 451.00p 730543
20/03/2014 452.50p 452.76p 450.55p 452.10p 675618
19/03/2014 452.50p 455.00p 452.40p 452.40p 272993
18/03/2014 451.10p 455.70p 451.00p 454.00p 844621
17/03/2014 451.20p 453.61p 450.96p 452.00p 806183
14/03/2014 451.10p 454.00p 449.55p 451.20p 574534
13/03/2014 456.50p 458.08p 454.00p 454.00p 562339
12/03/2014 457.00p 460.00p 456.00p 456.80p 412404
11/03/2014 459.90p 460.90p 456.30p 460.50p 414146
10/03/2014 457.50p 460.64p 456.00p 456.30p 1137282
07/03/2014 462.00p 462.50p 457.50p 457.50p 399691
06/03/2014 460.70p 462.10p 458.00p 460.00p 321080
05/03/2014 460.50p 462.38p 457.10p 458.00p 539098
04/03/2014 455.80p 461.90p 455.50p 461.90p 498546
03/03/2014 456.00p 459.00p 452.40p 455.50p 1156314
28/02/2014 453.90p 459.80p 452.70p 459.00p 708956
27/02/2014 454.50p 455.40p 451.00p 454.20p 342969
26/02/2014 445.60p 455.40p 445.00p 454.50p 1177017
25/02/2014 448.10p 451.00p 444.91p 445.00p 649287
24/02/2014 446.10p 451.00p 446.10p 451.00p 558879
21/02/2014 447.10p 450.00p 446.00p 449.20p 875332
20/02/2014 442.90p 447.40p 442.70p 447.10p 359822
19/02/2014 446.50p 448.00p 445.10p 447.10p 653475
18/02/2014 445.80p 449.70p 445.20p 448.00p 490226
17/02/2014 445.50p 447.90p 445.00p 446.50p 350803
14/02/2014 444.30p 445.50p 444.30p 445.40p 212691
13/02/2014 449.00p 449.00p 443.53p 445.50p 223848
12/02/2014 448.50p 451.00p 447.40p 447.40p 458853
11/02/2014 443.00p 448.50p 443.00p 448.50p 271639
10/02/2014 439.70p 444.00p 439.70p 443.90p 481563
07/02/2014 440.10p 442.00p 438.50p 441.80p 384871
06/02/2014 435.50p 440.30p 433.86p 440.30p 514773
05/02/2014 431.10p 436.00p 431.10p 435.50p 476374
04/02/2014 433.00p 436.00p 432.50p 436.00p 310583
03/02/2014 435.50p 441.80p 435.50p 437.00p 670986
31/01/2014 434.10p 439.00p 433.50p 439.00p 1244375
30/01/2014 437.00p 438.60p 434.00p 437.00p 445437
29/01/2014 440.30p 441.60p 432.90p 435.30p 464076
28/01/2014 439.50p 439.50p 437.10p 438.10p 375081
27/01/2014 441.30p 443.77p 437.00p 438.90p 1424853
24/01/2014 448.10p 449.16p 443.00p 445.00p 449722
23/01/2014 450.70p 454.40p 446.90p 447.30p 341890
22/01/2014 455.00p 455.00p 452.20p 454.40p 457967
21/01/2014 453.80p 455.60p 453.70p 454.30p 418342
20/01/2014 454.00p 455.80p 451.57p 455.00p 636245
17/01/2014 454.00p 455.80p 451.81p 455.80p 841365
16/01/2014 455.90p 456.58p 452.63p 453.90p 408489
15/01/2014 452.50p 456.70p 451.24p 455.10p 776905
14/01/2014 452.00p 452.60p 447.70p 452.60p 645378
13/01/2014 451.00p 454.00p 450.10p 454.00p 803905
10/01/2014 447.90p 452.31p 447.90p 452.00p 1015144
09/01/2014 449.30p 452.81p 448.50p 448.50p 660845
08/01/2014 452.00p 452.60p 450.10p 452.00p 497750
07/01/2014 449.40p 452.70p 447.59p 452.60p 831239
06/01/2014 450.10p 451.44p 447.80p 450.00p 532188
03/01/2014 448.50p 450.31p 448.40p 450.00p 349012
02/01/2014 448.30p 451.80p 448.00p 448.40p 297337
31/12/2013 447.60p 450.30p 445.61p 450.10p 194351
30/12/2013 450.00p 450.00p 446.30p 447.60p 340325
27/12/2013 450.00p 450.00p 446.82p 450.00p 117765
24/12/2013 446.90p 449.60p 445.61p 448.90p 115485
23/12/2013 443.50p 447.00p 439.14p 447.00p 345610
20/12/2013 440.00p 443.90p 440.00p 442.90p 947932
19/12/2013 439.60p 441.60p 434.00p 441.60p 544572
18/12/2013 434.20p 437.44p 434.00p 434.00p 279709
17/12/2013 436.20p 437.90p 434.10p 434.10p 270387
16/12/2013 436.50p 438.00p 433.00p 437.00p 329143
13/12/2013 433.30p 437.77p 433.30p 434.00p 186438
12/12/2013 435.30p 438.40p 433.70p 434.70p 332556
11/12/2013 438.10p 440.39p 436.00p 437.90p 575245
10/12/2013 438.30p 441.30p 437.60p 437.60p 457474
09/12/2013 441.10p 441.82p 437.71p 439.00p 206371
06/12/2013 437.90p 439.43p 434.00p 438.00p 543470
05/12/2013 436.00p 439.30p 433.80p 434.00p 595607
04/12/2013 439.30p 439.40p 435.80p 437.00p 455943
03/12/2013 444.00p 444.17p 438.10p 439.50p 574300
02/12/2013 448.70p 448.70p 443.40p 443.80p 289548
29/11/2013 447.20p 449.40p 446.50p 446.60p 347947
28/11/2013 446.60p 448.00p 445.90p 447.00p 216975
27/11/2013 446.10p 448.05p 445.92p 447.00p 170759
26/11/2013 449.40p 449.40p 446.10p 446.10p 721274
25/11/2013 448.50p 448.55p 446.70p 448.00p 634083
22/11/2013 447.00p 447.30p 445.20p 446.70p 665846
21/11/2013 448.50p 450.80p 445.70p 446.90p 432618
20/11/2013 451.60p 451.60p 448.50p 448.70p 181770
19/11/2013 450.00p 451.70p 448.98p 451.00p 169382
18/11/2013 448.00p 451.50p 447.02p 451.50p 548283
15/11/2013 446.10p 448.80p 446.10p 448.00p 370134
14/11/2013 445.10p 447.30p 441.50p 447.00p 272255
13/11/2013 445.80p 447.04p 441.20p 441.50p 288181
12/11/2013 449.00p 449.40p 444.40p 445.80p 331872
11/11/2013 449.70p 449.70p 445.30p 449.00p 205143
08/11/2013 444.90p 447.40p 441.46p 446.00p 272515
07/11/2013 447.70p 451.00p 446.20p 446.20p 286881
06/11/2013 447.50p 450.64p 446.80p 449.50p 355440
05/11/2013 450.50p 450.80p 446.20p 448.00p 330878
04/11/2013 448.00p 451.00p 447.94p 450.80p 534737
01/11/2013 447.00p 449.75p 446.00p 448.90p 297910
31/10/2013 446.70p 449.52p 446.00p 448.50p 599263
30/10/2013 448.00p 451.60p 448.00p 451.00p 863527
29/10/2013 443.80p 449.00p 443.80p 449.00p 479738
28/10/2013 442.10p 446.90p 442.10p 446.90p 429122
25/10/2013 441.90p 444.50p 441.00p 443.30p 226100
24/10/2013 439.00p 444.60p 439.00p 444.50p 505876
23/10/2013 438.50p 441.10p 438.13p 439.00p 252566
22/10/2013 440.10p 442.50p 439.10p 439.10p 446467
21/10/2013 440.10p 442.69p 439.20p 442.50p 520228
18/10/2013 437.40p 440.39p 437.04p 440.00p 313377
17/10/2013 439.90p 439.90p 435.40p 437.90p 475485
16/10/2013 432.00p 439.20p 431.00p 438.70p 420289
15/10/2013 430.50p 434.99p 430.50p 432.50p 5649609
14/10/2013 428.90p 430.60p 428.90p 429.50p 266848
11/10/2013 429.40p 430.84p 428.60p 429.30p 244206
10/10/2013 425.90p 429.92p 424.71p 429.00p 251492
09/10/2013 421.70p 424.06p 421.50p 422.50p 620023
08/10/2013 425.80p 427.39p 422.20p 423.00p 358677
07/10/2013 426.00p 427.60p 423.80p 426.00p 203833
04/10/2013 425.10p 427.82p 424.60p 426.20p 361205
03/10/2013 426.70p 427.22p 424.97p 425.40p 528329
02/10/2013 429.90p 429.90p 424.55p 426.90p 131415

*Close Price adjusted for both dividends and splits