Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/12/2012 379.20p 380.22p 378.30p 378.30p 558929
12/12/2012 378.10p 379.60p 376.40p 379.50p 710232
11/12/2012 377.40p 379.70p 377.31p 378.70p 329385
10/12/2012 378.00p 379.36p 377.00p 378.00p 271327
07/12/2012 376.30p 379.40p 376.05p 378.80p 277088
06/12/2012 377.60p 378.01p 376.10p 376.70p 232487
05/12/2012 377.40p 378.90p 376.41p 378.50p 526534
04/12/2012 375.90p 376.50p 374.38p 376.00p 432760
03/12/2012 375.30p 376.77p 374.44p 375.70p 555877
30/11/2012 375.00p 375.28p 373.71p 374.80p 376180
29/11/2012 373.90p 375.74p 373.80p 375.40p 434463
28/11/2012 372.00p 373.20p 370.15p 372.50p 748402
27/11/2012 373.40p 375.40p 372.01p 374.00p 715116
26/11/2012 372.70p 374.00p 372.01p 373.70p 561433
23/11/2012 371.90p 373.60p 370.04p 373.10p 557992
22/11/2012 369.10p 372.00p 368.61p 372.00p 453617
21/11/2012 367.90p 369.90p 367.90p 369.00p 336075
20/11/2012 368.10p 370.00p 367.47p 368.60p 324032
19/11/2012 367.30p 368.81p 365.20p 368.30p 459536
16/11/2012 366.10p 366.44p 363.30p 363.80p 675980
15/11/2012 366.50p 368.73p 365.00p 365.00p 470369
14/11/2012 371.00p 371.00p 367.40p 367.40p 285675
13/11/2012 368.00p 370.20p 367.69p 370.10p 345173
12/11/2012 368.70p 372.47p 368.60p 368.80p 1349112
09/11/2012 369.50p 370.80p 368.00p 370.80p 1070736
08/11/2012 372.80p 372.80p 369.00p 369.10p 549854
07/11/2012 373.90p 376.90p 369.00p 369.00p 1121666
06/11/2012 372.60p 374.50p 371.20p 373.80p 881250
05/11/2012 372.50p 373.19p 370.60p 372.10p 1219590
02/11/2012 371.40p 374.00p 369.83p 372.90p 627061
01/11/2012 367.50p 371.40p 367.50p 371.10p 730507
31/10/2012 370.00p 371.00p 367.80p 367.80p 315559
30/10/2012 371.30p 372.84p 369.20p 369.60p 383618
29/10/2012 369.30p 370.90p 367.50p 370.00p 316333
26/10/2012 369.60p 371.80p 368.13p 370.50p 324398
25/10/2012 370.10p 371.30p 369.70p 371.00p 194743
24/10/2012 372.70p 372.86p 370.30p 370.50p 417804
23/10/2012 373.60p 374.77p 370.60p 370.60p 1312876
22/10/2012 375.50p 375.50p 373.30p 373.50p 939916
19/10/2012 374.70p 377.00p 374.70p 375.50p 757822
18/10/2012 376.00p 377.00p 375.07p 375.70p 1605843
17/10/2012 374.90p 375.90p 373.40p 375.90p 1017687
16/10/2012 373.50p 374.00p 372.20p 373.50p 480276
15/10/2012 371.50p 372.00p 369.83p 371.20p 693405
12/10/2012 372.00p 373.30p 370.00p 370.00p 665597
11/10/2012 371.00p 374.00p 369.80p 373.30p 415399
10/10/2012 370.00p 372.10p 369.50p 370.00p 590612
09/10/2012 372.90p 374.16p 371.10p 371.70p 356682
08/10/2012 373.60p 374.86p 371.30p 372.80p 501524
05/10/2012 372.60p 375.40p 372.40p 374.70p 886515
04/10/2012 373.30p 374.20p 371.60p 373.20p 466677
03/10/2012 371.20p 373.70p 370.60p 372.50p 714109
02/10/2012 371.30p 373.50p 371.30p 372.00p 809225
01/10/2012 368.10p 374.10p 368.10p 373.30p 554362
28/09/2012 370.90p 371.84p 369.50p 370.00p 880215
27/09/2012 370.90p 371.10p 368.41p 370.50p 1089484
26/09/2012 371.00p 371.20p 368.30p 369.60p 935500
25/09/2012 370.80p 373.50p 369.94p 373.20p 607076
24/09/2012 372.70p 372.70p 370.00p 370.80p 397819
21/09/2012 371.70p 374.07p 369.70p 374.00p 1673657
20/09/2012 371.00p 373.21p 370.03p 371.90p 370342
19/09/2012 374.00p 374.00p 371.00p 372.40p 349299
18/09/2012 372.30p 373.10p 371.25p 372.00p 729454
17/09/2012 373.50p 376.35p 370.56p 374.70p 701779
14/09/2012 372.00p 374.70p 368.07p 374.10p 1574501
13/09/2012 365.50p 368.30p 365.50p 368.00p 346892
12/09/2012 366.00p 368.66p 365.50p 367.10p 666201
11/09/2012 365.60p 367.50p 364.60p 367.00p 451428
10/09/2012 368.60p 368.75p 365.58p 367.10p 347457
07/09/2012 365.50p 368.90p 365.50p 367.00p 762420
06/09/2012 360.60p 366.50p 359.90p 366.20p 1075041
05/09/2012 360.00p 361.55p 358.00p 360.40p 525522
04/09/2012 363.00p 363.00p 360.10p 361.00p 598432
03/09/2012 361.00p 364.50p 360.00p 363.40p 275895
31/08/2012 361.10p 364.90p 360.00p 363.00p 1182135
30/08/2012 360.70p 362.52p 360.30p 361.20p 793784
29/08/2012 363.00p 363.41p 361.10p 361.20p 458429
28/08/2012 366.50p 368.00p 364.40p 364.50p 215847
24/08/2012 365.40p 367.00p 364.43p 365.80p 719315
23/08/2012 367.10p 368.78p 364.40p 365.50p 654263
22/08/2012 368.00p 368.00p 365.07p 365.50p 692846
21/08/2012 368.30p 369.70p 367.61p 369.20p 225407
20/08/2012 367.40p 368.50p 366.00p 368.10p 1704286
17/08/2012 367.60p 369.20p 366.10p 368.40p 308120
16/08/2012 366.40p 368.10p 366.20p 368.10p 188790
15/08/2012 367.60p 367.72p 366.20p 366.20p 247574
14/08/2012 368.00p 369.40p 367.79p 369.40p 309671
13/08/2012 366.60p 368.30p 365.20p 365.70p 275068
10/08/2012 365.50p 367.62p 365.50p 367.00p 334332
09/08/2012 366.70p 367.60p 365.50p 367.60p 298207
08/08/2012 365.70p 366.50p 363.62p 366.50p 191896
07/08/2012 363.30p 366.10p 363.02p 365.70p 236252
06/08/2012 364.80p 366.50p 362.69p 365.40p 378941
03/08/2012 362.00p 364.50p 360.29p 364.50p 581278
02/08/2012 364.00p 364.00p 358.00p 358.50p 384056
01/08/2012 361.20p 363.10p 360.61p 363.10p 261670
31/07/2012 362.00p 362.70p 360.40p 360.40p 286393
30/07/2012 361.10p 363.10p 360.02p 362.00p 216777
27/07/2012 356.00p 360.00p 355.56p 360.00p 437016
26/07/2012 351.50p 356.00p 350.10p 354.70p 231168
25/07/2012 349.50p 352.90p 349.50p 352.90p 529343
24/07/2012 352.90p 354.40p 350.70p 351.30p 307739
23/07/2012 356.10p 356.10p 352.10p 352.40p 401500
20/07/2012 361.00p 362.20p 357.60p 359.00p 218131
19/07/2012 359.30p 363.10p 359.20p 362.00p 315194
18/07/2012 355.00p 360.27p 355.00p 359.50p 450942
17/07/2012 357.50p 359.50p 355.50p 355.50p 320655
16/07/2012 357.90p 360.11p 356.30p 357.10p 391668
13/07/2012 355.50p 359.10p 355.50p 357.60p 355641
12/07/2012 355.00p 357.30p 353.10p 356.00p 579767
11/07/2012 357.20p 359.40p 356.48p 358.10p 363662
10/07/2012 356.30p 360.40p 356.30p 360.40p 470577
09/07/2012 357.50p 358.93p 356.50p 358.20p 470805
06/07/2012 358.00p 360.40p 357.10p 358.20p 410984
05/07/2012 358.50p 362.06p 358.38p 359.40p 254982
04/07/2012 360.90p 360.90p 358.00p 359.70p 414206
03/07/2012 355.00p 360.00p 355.00p 360.00p 967066
02/07/2012 350.80p 356.90p 349.45p 355.30p 1040710
29/06/2012 348.20p 352.80p 346.73p 352.30p 746885
28/06/2012 345.60p 346.80p 341.60p 344.80p 562021
27/06/2012 342.70p 346.10p 341.40p 346.00p 682914
26/06/2012 341.00p 342.15p 339.95p 340.90p 12317058
25/06/2012 343.90p 345.87p 341.00p 341.30p 508799
22/06/2012 347.00p 347.80p 344.17p 345.10p 256555
21/06/2012 350.70p 351.50p 347.57p 348.70p 547322
20/06/2012 350.80p 351.60p 348.17p 351.50p 518612
19/06/2012 345.00p 350.80p 344.40p 350.70p 717762
18/06/2012 345.90p 346.40p 341.30p 345.40p 935256
15/06/2012 341.00p 344.20p 340.20p 341.00p 1655965
14/06/2012 340.70p 342.20p 339.00p 341.00p 902822
13/06/2012 341.60p 343.15p 339.70p 342.60p 461032
12/06/2012 342.10p 344.70p 339.50p 341.50p 670990
11/06/2012 345.80p 348.60p 341.80p 342.10p 640579
08/06/2012 341.00p 345.00p 339.30p 342.50p 630214
07/06/2012 341.50p 345.70p 340.37p 343.30p 806544
06/06/2012 336.10p 341.40p 334.84p 340.80p 492348
01/06/2012 337.90p 343.09p 335.70p 337.50p 791686
31/05/2012 341.70p 342.10p 338.40p 340.20p 1184840
30/05/2012 342.90p 344.20p 339.30p 340.50p 594448
29/05/2012 342.10p 344.00p 340.00p 343.90p 438775
28/05/2012 343.70p 344.00p 339.90p 342.00p 359481
25/05/2012 340.30p 343.62p 339.00p 341.80p 473022
24/05/2012 339.70p 342.70p 337.50p 342.30p 393261
23/05/2012 340.50p 341.09p 336.90p 337.80p 1656723
22/05/2012 338.70p 343.00p 338.57p 343.00p 3797447
21/05/2012 336.00p 338.67p 334.60p 337.00p 956933
18/05/2012 335.00p 338.70p 334.26p 337.50p 1375839
17/05/2012 342.00p 343.25p 338.50p 338.60p 2750476
16/05/2012 339.20p 344.90p 337.10p 342.10p 515468
15/05/2012 346.90p 346.90p 341.47p 343.00p 769284
14/05/2012 345.90p 348.04p 343.30p 344.40p 353584
11/05/2012 348.30p 351.20p 346.70p 351.00p 470963
10/05/2012 349.60p 350.60p 346.40p 348.50p 475661
09/05/2012 347.00p 350.38p 345.30p 348.40p 598786
08/05/2012 352.80p 357.10p 348.10p 349.00p 891733
04/05/2012 359.80p 360.52p 354.60p 355.50p 395669
03/05/2012 360.20p 362.20p 359.08p 360.00p 447748
02/05/2012 365.00p 365.00p 359.80p 360.60p 327679
01/05/2012 359.80p 364.90p 359.80p 363.70p 657716
30/04/2012 361.00p 366.12p 359.90p 361.00p 543756
27/04/2012 361.50p 364.30p 360.25p 363.30p 383386
26/04/2012 362.50p 362.50p 358.98p 362.00p 365551
25/04/2012 363.50p 363.71p 359.90p 359.90p 566310
24/04/2012 361.80p 362.20p 358.40p 362.20p 375781
23/04/2012 368.00p 368.00p 358.00p 359.40p 660640
20/04/2012 366.60p 368.00p 365.00p 367.90p 610543
19/04/2012 368.70p 369.40p 365.66p 368.40p 787871
18/04/2012 368.50p 368.90p 365.60p 367.40p 587021
17/04/2012 364.40p 368.90p 362.06p 368.90p 1017838
16/04/2012 362.70p 366.04p 360.60p 363.70p 855718
13/04/2012 367.40p 367.40p 361.70p 362.80p 764934
12/04/2012 362.30p 367.90p 359.60p 367.20p 826110
11/04/2012 358.50p 363.10p 358.20p 362.50p 506194
10/04/2012 364.90p 364.90p 360.20p 360.50p 965518
05/04/2012 366.40p 366.80p 362.10p 366.80p 1252714
04/04/2012 371.00p 371.00p 362.10p 363.50p 1326696
03/04/2012 372.00p 372.10p 369.20p 369.20p 796567
02/04/2012 369.70p 372.30p 365.93p 372.30p 882273
30/03/2012 366.10p 369.41p 365.32p 368.30p 1639731
29/03/2012 368.80p 368.80p 365.00p 365.50p 1436336
28/03/2012 370.70p 371.63p 368.10p 370.00p 1347691
27/03/2012 374.50p 374.50p 370.30p 371.80p 819274
26/03/2012 372.20p 372.80p 369.69p 372.60p 569400
23/03/2012 372.50p 372.70p 367.70p 370.50p 669408
22/03/2012 373.20p 373.20p 369.30p 370.50p 581342
21/03/2012 372.20p 374.40p 371.80p 373.50p 777729
20/03/2012 376.10p 377.69p 371.92p 373.00p 1374308
19/03/2012 375.80p 378.67p 375.52p 377.30p 708832
16/03/2012 376.60p 378.70p 376.60p 378.10p 1409097
15/03/2012 376.60p 378.80p 376.36p 378.20p 860040
14/03/2012 377.00p 378.88p 376.60p 378.00p 1298248
13/03/2012 372.30p 378.00p 372.00p 378.00p 1097718
12/03/2012 372.40p 373.80p 372.09p 373.80p 1191104
09/03/2012 371.30p 374.60p 369.17p 374.20p 994459
08/03/2012 366.80p 370.80p 366.56p 370.80p 1847194
07/03/2012 363.00p 367.40p 363.00p 367.00p 726764
06/03/2012 369.60p 370.72p 364.20p 365.50p 1124168
05/03/2012 373.20p 373.74p 370.21p 371.00p 830727
02/03/2012 373.50p 374.57p 373.20p 374.40p 803511
01/03/2012 372.00p 373.80p 370.00p 373.80p 952860

*Close Price adjusted for both dividends and splits