Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/05/2011 376.00p 379.00p 375.60p 379.00p 811272
17/05/2011 381.00p 381.00p 374.50p 374.60p 725530
16/05/2011 376.50p 379.52p 375.50p 378.80p 904452
13/05/2011 380.20p 382.00p 379.60p 380.20p 1010726
12/05/2011 378.10p 378.60p 375.20p 377.80p 1966336
11/05/2011 383.00p 383.37p 378.19p 379.90p 1533227
10/05/2011 375.20p 382.50p 375.20p 382.50p 808109
09/05/2011 380.10p 380.75p 377.30p 379.50p 874861
06/05/2011 377.00p 381.47p 376.20p 381.00p 3142584
05/05/2011 379.90p 384.80p 377.90p 378.80p 1536998
04/05/2011 378.00p 385.00p 378.00p 381.80p 1092924
03/05/2011 380.50p 386.30p 380.50p 385.00p 3908818
28/04/2011 381.00p 381.60p 379.00p 381.50p 1072604
27/04/2011 378.90p 379.80p 377.40p 379.00p 1313013
26/04/2011 373.60p 380.16p 373.60p 380.00p 2433310
21/04/2011 377.10p 378.50p 375.60p 377.50p 2395046
20/04/2011 372.00p 377.50p 372.00p 376.80p 1241619
19/04/2011 371.20p 374.20p 369.60p 369.70p 1803215
18/04/2011 373.40p 376.68p 370.30p 371.00p 573307
15/04/2011 373.20p 378.97p 371.90p 376.60p 441338
14/04/2011 375.60p 376.24p 354.80p 373.50p 1193969
13/04/2011 373.30p 378.60p 373.04p 377.50p 770413
12/04/2011 369.70p 375.00p 369.60p 371.40p 2518998
11/04/2011 372.60p 375.70p 372.60p 375.10p 647213
08/04/2011 373.00p 375.90p 372.80p 374.10p 962204
07/04/2011 370.90p 373.00p 369.82p 372.30p 625704
06/04/2011 370.40p 372.50p 368.50p 371.80p 623338
05/04/2011 367.70p 369.80p 367.70p 369.20p 1461866
04/04/2011 369.00p 372.88p 368.50p 369.30p 1471693
01/04/2011 364.90p 371.00p 363.88p 370.60p 1172214
31/03/2011 363.50p 364.40p 362.10p 364.20p 4289486
30/03/2011 357.60p 368.70p 357.60p 363.90p 1617067
29/03/2011 356.80p 359.70p 356.80p 358.90p 911678
28/03/2011 356.60p 358.70p 356.60p 357.20p 597363
25/03/2011 357.00p 358.50p 356.50p 357.90p 603779
24/03/2011 351.40p 356.90p 351.00p 356.90p 1052319
23/03/2011 350.00p 351.50p 347.90p 350.50p 1307553
22/03/2011 349.00p 356.50p 349.00p 350.20p 1838377
21/03/2011 348.20p 350.00p 346.30p 350.00p 1589843
18/03/2011 344.10p 346.80p 341.20p 344.60p 31440412
17/03/2011 339.10p 345.10p 339.10p 343.90p 3898094
16/03/2011 348.50p 348.50p 336.10p 339.70p 4071680
15/03/2011 344.90p 346.50p 337.80p 346.00p 2189107
14/03/2011 351.60p 353.00p 347.40p 348.30p 1833638
11/03/2011 353.70p 353.70p 349.10p 350.70p 1010752
10/03/2011 356.20p 356.20p 351.30p 353.60p 1464555
09/03/2011 358.00p 359.40p 258.22p 358.00p 688894
08/03/2011 355.50p 359.10p 353.20p 359.10p 2504275
07/03/2011 358.10p 361.10p 355.40p 355.40p 773462
04/03/2011 362.60p 364.80p 358.70p 359.80p 872109
03/03/2011 358.20p 362.90p 356.00p 362.90p 1469513
02/03/2011 356.00p 357.60p 353.20p 357.20p 1222532
01/03/2011 360.00p 363.85p 356.10p 357.00p 1129746
28/02/2011 361.00p 363.07p 358.90p 358.90p 489767
25/02/2011 357.90p 362.70p 356.60p 362.50p 986486
24/02/2011 358.10p 358.20p 355.30p 356.50p 10715367
23/02/2011 365.70p 366.40p 358.30p 359.40p 1170586
22/02/2011 363.80p 367.90p 356.50p 367.50p 1067500
21/02/2011 370.40p 371.22p 364.40p 364.40p 425749
18/02/2011 368.80p 370.40p 368.50p 369.40p 580452
17/02/2011 367.80p 370.41p 367.80p 369.20p 923472
16/02/2011 367.40p 369.50p 365.50p 368.60p 648815
15/02/2011 367.50p 369.40p 365.50p 365.50p 551665
14/02/2011 369.30p 371.20p 367.50p 367.50p 372174
11/02/2011 366.00p 370.50p 365.50p 370.50p 389261
10/02/2011 368.50p 369.50p 366.30p 367.00p 768106
09/02/2011 370.20p 370.90p 367.60p 367.60p 589902
08/02/2011 367.00p 370.40p 367.00p 370.40p 704622
07/02/2011 368.50p 368.90p 366.60p 368.70p 1162419
04/02/2011 367.40p 368.88p 364.80p 366.80p 714026
03/02/2011 368.90p 368.90p 364.80p 368.00p 504072
02/02/2011 366.50p 371.67p 366.00p 367.80p 693717
01/02/2011 363.70p 366.50p 362.69p 366.30p 1175485
31/01/2011 365.00p 365.70p 360.80p 364.00p 1048858
28/01/2011 371.00p 371.10p 365.60p 366.60p 762897
27/01/2011 370.20p 372.40p 369.00p 370.80p 571399
26/01/2011 369.50p 372.80p 369.00p 369.50p 539365
25/01/2011 369.70p 371.30p 364.50p 369.00p 887755
24/01/2011 366.60p 369.60p 366.40p 367.50p 363319
21/01/2011 367.40p 370.44p 366.50p 367.80p 509182
20/01/2011 369.70p 371.00p 364.00p 367.00p 590237
19/01/2011 377.20p 377.40p 370.20p 370.30p 358799
18/01/2011 370.90p 376.10p 370.40p 376.10p 1003189
17/01/2011 372.00p 373.80p 369.60p 371.00p 673455
14/01/2011 374.20p 376.67p 370.90p 372.00p 577307
13/01/2011 376.60p 378.40p 375.40p 375.80p 508096
12/01/2011 376.00p 379.10p 375.20p 377.90p 1205657
11/01/2011 374.90p 381.00p 374.90p 376.30p 1093454
10/01/2011 375.70p 376.50p 372.89p 376.50p 476339
07/01/2011 373.50p 377.00p 372.40p 376.30p 463157
06/01/2011 373.40p 378.61p 373.00p 375.20p 858387
05/01/2011 376.80p 377.60p 371.10p 375.70p 1096188
04/01/2011 376.00p 379.00p 374.10p 374.90p 1414409
31/12/2010 374.40p 376.00p 372.50p 372.50p 102057
30/12/2010 375.40p 377.40p 372.11p 373.20p 693393
29/12/2010 375.00p 376.40p 375.00p 375.80p 313667
24/12/2010 378.10p 378.10p 373.05p 375.60p 168306
23/12/2010 375.80p 377.90p 373.40p 377.00p 639228
22/12/2010 373.50p 376.50p 372.40p 374.20p 448246
21/12/2010 373.00p 375.70p 373.00p 375.00p 638437
20/12/2010 370.10p 375.43p 370.10p 374.00p 1160655
17/12/2010 371.00p 372.70p 369.50p 372.00p 1225267
16/12/2010 369.50p 374.50p 369.50p 371.20p 724205
15/12/2010 370.00p 372.20p 369.50p 371.20p 590755
14/12/2010 370.00p 373.30p 370.00p 373.30p 589230
13/12/2010 370.20p 373.20p 368.50p 372.00p 563780
10/12/2010 367.70p 369.30p 366.10p 369.30p 1167010
09/12/2010 363.60p 369.30p 363.60p 367.10p 455458
08/12/2010 367.50p 367.87p 362.45p 364.30p 998949
07/12/2010 364.00p 371.00p 361.72p 366.50p 3828577
06/12/2010 361.30p 362.80p 358.45p 362.60p 445775
03/12/2010 362.50p 363.60p 359.50p 359.50p 479473
02/12/2010 356.10p 363.80p 356.10p 363.80p 833236
01/12/2010 349.50p 357.20p 349.50p 356.90p 290518
30/11/2010 352.50p 354.60p 347.60p 349.00p 1033670
29/11/2010 354.10p 362.20p 352.10p 352.10p 902928
26/11/2010 352.60p 354.80p 349.20p 354.70p 696551
25/11/2010 349.20p 353.60p 349.20p 353.60p 471022
24/11/2010 345.50p 351.40p 345.50p 351.40p 519021
23/11/2010 350.00p 350.00p 345.20p 345.20p 733604
22/11/2010 354.70p 357.00p 350.00p 350.50p 431988
19/11/2010 356.10p 356.10p 350.70p 353.30p 523319
18/11/2010 348.50p 355.50p 348.50p 355.50p 740489
17/11/2010 350.50p 351.50p 346.59p 347.40p 484829
16/11/2010 359.90p 359.90p 350.80p 350.90p 662744
15/11/2010 358.00p 361.00p 356.10p 361.00p 301004
12/11/2010 359.90p 359.90p 351.50p 358.60p 514016
11/11/2010 358.00p 363.00p 356.50p 361.30p 1319716
10/11/2010 354.60p 356.90p 353.70p 355.80p 543345
09/11/2010 354.70p 357.50p 354.60p 356.20p 898013
08/11/2010 354.60p 356.80p 354.60p 356.80p 453884
05/11/2010 355.80p 356.80p 353.30p 355.80p 389573
04/11/2010 353.10p 357.00p 353.10p 356.20p 627801
03/11/2010 351.20p 355.00p 350.20p 351.80p 743905
02/11/2010 348.00p 353.00p 348.00p 352.90p 483711
01/11/2010 347.70p 353.30p 347.70p 350.60p 1223595
29/10/2010 348.50p 350.40p 346.52p 348.30p 772116
28/10/2010 349.00p 352.45p 347.00p 349.00p 352481
27/10/2010 352.40p 352.40p 346.80p 348.20p 770642
26/10/2010 354.70p 354.70p 349.50p 351.70p 643560
25/10/2010 351.10p 354.50p 351.10p 354.00p 338007
22/10/2010 350.60p 353.60p 350.13p 352.70p 701899
21/10/2010 350.20p 353.90p 347.10p 352.00p 548223
20/10/2010 349.50p 350.30p 345.95p 350.30p 474035
19/10/2010 350.00p 350.00p 346.40p 348.90p 652353
18/10/2010 345.60p 349.20p 345.10p 349.10p 1972069
15/10/2010 350.10p 350.10p 346.00p 347.20p 2409418
14/10/2010 344.20p 350.15p 344.20p 348.70p 2967688
13/10/2010 344.40p 348.20p 342.25p 348.20p 2250477
12/10/2010 342.20p 343.50p 337.50p 342.40p 794871
11/10/2010 340.30p 344.00p 339.20p 344.00p 1003432
08/10/2010 338.00p 339.80p 337.50p 339.70p 736554
07/10/2010 338.90p 339.80p 336.20p 339.60p 889102
06/10/2010 334.70p 337.90p 334.70p 337.90p 1257034
05/10/2010 332.80p 337.50p 329.70p 337.50p 1339966
04/10/2010 333.80p 334.20p 329.40p 331.30p 745319
01/10/2010 332.00p 334.50p 330.50p 332.20p 833514
30/09/2010 331.30p 336.10p 330.70p 330.70p 640098
29/09/2010 332.30p 334.90p 330.60p 332.00p 712544
28/09/2010 335.40p 335.40p 329.70p 334.00p 790279
27/09/2010 338.60p 338.60p 333.20p 333.80p 473353
24/09/2010 332.90p 338.40p 330.50p 336.80p 514413
23/09/2010 333.50p 333.50p 326.72p 332.10p 1157858
22/09/2010 334.70p 334.70p 328.40p 331.00p 564222
21/09/2010 332.70p 335.50p 332.70p 333.00p 1112166
20/09/2010 333.50p 333.80p 329.10p 332.60p 523250
17/09/2010 333.00p 335.08p 328.20p 328.20p 841314
16/09/2010 330.70p 331.10p 328.25p 331.10p 502504
15/09/2010 331.40p 332.00p 328.70p 331.30p 508125
14/09/2010 331.90p 332.00p 328.00p 331.50p 914745
13/09/2010 324.10p 331.50p 324.10p 331.50p 738729
10/09/2010 323.40p 326.20p 323.40p 325.10p 970321
09/09/2010 321.90p 326.70p 320.50p 324.50p 1150324
08/09/2010 322.50p 323.80p 319.00p 323.60p 475855
07/09/2010 325.10p 325.10p 319.60p 322.50p 442002
06/09/2010 324.50p 325.20p 322.50p 324.80p 346111
03/09/2010 319.30p 324.00p 318.80p 322.80p 631553
02/09/2010 317.20p 319.50p 316.92p 319.50p 388597
01/09/2010 310.00p 319.40p 310.00p 319.40p 651250
31/08/2010 305.60p 311.10p 305.60p 311.10p 571063
27/08/2010 307.00p 311.80p 305.90p 311.80p 477292
26/08/2010 307.60p 310.10p 307.30p 308.60p 503956
25/08/2010 308.60p 310.00p 304.90p 307.60p 506083
24/08/2010 310.90p 311.30p 305.50p 308.90p 1016834
23/08/2010 311.10p 314.68p 308.55p 313.20p 416852
20/08/2010 309.40p 311.49p 306.92p 308.70p 1088558
19/08/2010 318.30p 319.49p 309.20p 309.20p 589541
18/08/2010 318.30p 319.50p 316.00p 316.90p 442345
17/08/2010 311.70p 319.20p 311.70p 319.20p 329197
16/08/2010 314.30p 315.00p 310.00p 312.90p 423576
13/08/2010 314.40p 315.52p 309.60p 312.80p 374066
12/08/2010 312.00p 313.10p 309.05p 312.70p 554412
11/08/2010 317.00p 317.70p 312.00p 312.00p 504173
10/08/2010 320.90p 320.90p 318.20p 319.60p 479062
09/08/2010 317.20p 321.90p 317.20p 321.70p 431408
06/08/2010 319.00p 321.40p 315.10p 316.60p 570659
05/08/2010 320.50p 321.90p 318.30p 318.50p 389959
04/08/2010 320.20p 322.20p 318.00p 321.00p 509956
03/08/2010 322.90p 322.90p 320.00p 320.90p 318494
02/08/2010 317.90p 322.50p 317.90p 322.20p 466805

*Close Price adjusted for both dividends and splits