Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/03/2023 1,002.00p 1,012.00p 996.25p 1,008.00p 267695
08/03/2023 1,016.00p 1,019.00p 1,006.48p 1,018.00p 277988
07/03/2023 1,016.00p 1,024.00p 1,010.00p 1,018.00p 270741
06/03/2023 1,020.00p 1,024.00p 1,010.00p 1,024.00p 369477
03/03/2023 1,004.00p 1,013.60p 996.13p 1,010.00p 257972
02/03/2023 991.00p 1,008.00p 991.00p 1,002.00p 153420
01/03/2023 1,004.00p 1,008.00p 993.79p 1,002.00p 676536
28/02/2023 1,000.00p 1,002.00p 990.00p 999.00p 256327
27/02/2023 998.00p 1,008.00p 992.00p 1,000.00p 181430
24/02/2023 1,008.00p 1,012.00p 987.00p 995.00p 251622
23/02/2023 990.00p 1,010.00p 990.00p 1,002.00p 246711
22/02/2023 992.00p 1,002.06p 987.00p 996.00p 164739
21/02/2023 1,010.00p 1,020.72p 996.78p 1,002.00p 236431
20/02/2023 1,016.00p 1,026.59p 1,011.24p 1,020.00p 182576
17/02/2023 1,024.00p 1,034.00p 1,014.52p 1,022.00p 482410
16/02/2023 1,042.00p 1,044.00p 1,028.00p 1,036.00p 174917
15/02/2023 1,022.00p 1,036.00p 1,018.00p 1,030.00p 186066
14/02/2023 1,028.00p 1,034.00p 1,014.00p 1,022.00p 303361
13/02/2023 1,008.00p 1,026.00p 1,008.00p 1,018.00p 215054
10/02/2023 1,030.00p 1,030.00p 1,004.20p 1,018.00p 192507
09/02/2023 1,026.00p 1,042.00p 1,018.00p 1,022.00p 173700
08/02/2023 1,028.00p 1,041.90p 1,024.00p 1,026.00p 171097
07/02/2023 1,032.00p 1,040.94p 1,024.00p 1,026.00p 190962
06/02/2023 1,046.00p 1,046.00p 1,022.00p 1,028.00p 303391
03/02/2023 1,040.00p 1,054.00p 1,024.00p 1,044.00p 365490
02/02/2023 1,002.00p 1,040.00p 1,002.00p 1,040.00p 266257
01/02/2023 1,012.00p 1,012.00p 995.00p 997.00p 194852
31/01/2023 990.00p 1,006.00p 986.96p 1,000.00p 331065
30/01/2023 997.00p 1,010.00p 992.00p 999.00p 297707
27/01/2023 1,006.00p 1,009.14p 995.00p 1,008.00p 247465
26/01/2023 993.00p 1,008.00p 992.00p 1,002.00p 299175
25/01/2023 996.00p 1,004.36p 984.00p 996.00p 349887
24/01/2023 1,000.00p 1,010.01p 995.00p 1,004.00p 201423
23/01/2023 984.00p 1,006.00p 984.00p 1,002.00p 521644
20/01/2023 971.00p 989.00p 971.00p 987.00p 139504
19/01/2023 982.00p 987.38p 969.00p 971.00p 140832
18/01/2023 987.00p 1,002.00p 985.00p 994.00p 283070
17/01/2023 993.00p 1,012.00p 987.60p 996.00p 204404
16/01/2023 1,004.00p 1,012.00p 989.00p 1,004.00p 247636
13/01/2023 985.00p 1,004.00p 984.80p 1,000.00p 191156
12/01/2023 993.00p 999.00p 980.00p 998.00p 196433
11/01/2023 974.00p 991.72p 974.00p 985.00p 582945
10/01/2023 971.00p 974.00p 962.00p 972.00p 216690
09/01/2023 967.00p 977.00p 965.00p 976.00p 371457
06/01/2023 968.00p 975.00p 958.00p 971.00p 184857
05/01/2023 964.00p 970.00p 959.01p 967.00p 931658
04/01/2023 957.00p 968.41p 952.00p 966.00p 276760
03/01/2023 954.00p 970.80p 947.52p 953.00p 232119
30/12/2022 942.00p 951.00p 937.23p 948.00p 241538
29/12/2022 934.00p 949.33p 926.00p 948.00p 108091
28/12/2022 950.00p 950.00p 931.33p 938.00p 154258
23/12/2022 930.00p 939.20p 929.68p 937.00p 53512
22/12/2022 933.00p 946.67p 924.40p 936.00p 267427
21/12/2022 924.00p 945.00p 917.00p 945.00p 276002
20/12/2022 921.00p 930.00p 911.00p 926.00p 126323
19/12/2022 925.00p 935.00p 916.87p 923.00p 260423
16/12/2022 925.00p 939.00p 911.00p 922.00p 538719
15/12/2022 950.00p 951.00p 918.15p 929.00p 417244
14/12/2022 937.00p 952.00p 937.00p 945.00p 222460
13/12/2022 943.00p 958.00p 936.59p 955.00p 677206
12/12/2022 935.00p 959.00p 930.00p 936.00p 137219
09/12/2022 940.00p 950.08p 936.00p 940.00p 69534
08/12/2022 946.00p 956.65p 941.00p 942.00p 126620
07/12/2022 956.00p 958.00p 934.87p 944.00p 415247
06/12/2022 965.00p 973.00p 942.00p 950.00p 251218
05/12/2022 967.00p 975.00p 960.00p 965.00p 156848
02/12/2022 978.00p 984.06p 961.00p 970.00p 172342
01/12/2022 987.00p 988.82p 971.00p 981.00p 161749
30/11/2022 980.00p 980.00p 967.25p 974.00p 286664
29/11/2022 966.00p 980.00p 966.00p 967.00p 196782
28/11/2022 975.00p 976.26p 962.00p 970.00p 156174
25/11/2022 974.00p 983.00p 967.88p 978.00p 157367
24/11/2022 970.00p 990.00p 967.00p 973.00p 138607
23/11/2022 980.00p 991.00p 974.00p 976.00p 198406
22/11/2022 972.00p 987.00p 968.00p 981.00p 181866
21/11/2022 973.00p 985.00p 961.00p 980.00p 265142
18/11/2022 963.00p 986.00p 962.00p 971.00p 267044
17/11/2022 983.00p 990.72p 966.00p 976.00p 132076
16/11/2022 992.00p 1,008.00p 977.64p 987.00p 214359
15/11/2022 1,002.00p 1,002.00p 991.00p 999.00p 171951
14/11/2022 992.00p 1,004.94p 992.00p 1,002.00p 275191
11/11/2022 1,000.00p 1,012.00p 990.50p 1,004.00p 350604
10/11/2022 949.00p 998.00p 949.00p 998.00p 279013
09/11/2022 954.00p 972.00p 950.00p 968.00p 146090
08/11/2022 955.00p 972.00p 943.00p 966.00p 441138
07/11/2022 948.00p 961.91p 945.00p 958.00p 197438
04/11/2022 956.00p 973.00p 946.00p 961.00p 188570
03/11/2022 943.00p 960.00p 940.00p 960.00p 180025
02/11/2022 953.00p 965.00p 950.00p 960.00p 153787
01/11/2022 961.00p 969.90p 943.00p 959.00p 227240
31/10/2022 958.00p 958.00p 942.00p 952.00p 279547
28/10/2022 953.00p 954.29p 934.20p 950.00p 186447
27/10/2022 950.00p 959.00p 944.90p 956.00p 142608
26/10/2022 942.00p 960.00p 939.00p 960.00p 152700
25/10/2022 942.00p 954.00p 935.00p 954.00p 135972
24/10/2022 946.00p 950.00p 931.86p 941.00p 221795
21/10/2022 928.00p 943.00p 925.00p 936.00p 168867
20/10/2022 930.00p 947.00p 926.40p 943.00p 159288
19/10/2022 933.00p 946.57p 927.00p 939.00p 197652
18/10/2022 933.00p 942.00p 922.20p 937.00p 311300
17/10/2022 912.00p 926.00p 905.00p 924.00p 355855
14/10/2022 915.00p 933.94p 914.00p 922.00p 271615
13/10/2022 907.00p 913.00p 884.00p 904.00p 270015
12/10/2022 914.00p 926.05p 906.00p 915.00p 355214
11/10/2022 927.00p 933.59p 909.00p 913.00p 171882
10/10/2022 921.00p 939.09p 921.00p 938.00p 192800
07/10/2022 950.00p 960.00p 931.00p 939.00p 205980
06/10/2022 940.00p 959.00p 940.00p 957.00p 139336
05/10/2022 952.00p 952.00p 931.00p 951.00p 122834
04/10/2022 924.00p 951.68p 912.95p 948.00p 529077
03/10/2022 909.00p 915.00p 892.42p 915.00p 379196
30/09/2022 905.00p 920.00p 899.00p 920.00p 530094
29/09/2022 927.00p 946.00p 905.90p 910.00p 393248
28/09/2022 952.00p 955.00p 925.00p 947.00p 1086518
27/09/2022 954.00p 968.00p 947.00p 948.00p 349361
26/09/2022 953.00p 964.56p 945.00p 953.00p 326480
23/09/2022 942.00p 958.95p 935.80p 948.00p 251324
22/09/2022 958.00p 960.92p 941.76p 947.00p 168537
21/09/2022 965.00p 969.00p 955.50p 965.00p 239093
20/09/2022 967.00p 981.00p 954.50p 960.00p 156097
19/09/2022 965.00p 969.10p 954.00p 961.00p 496415
16/09/2022 965.00p 969.10p 954.00p 961.00p 496415
15/09/2022 978.00p 979.00p 963.00p 970.00p 307009
14/09/2022 974.00p 977.82p 960.00p 968.00p 315851
13/09/2022 1,000.00p 1,005.88p 978.00p 982.00p 427822
12/09/2022 987.00p 1,002.00p 986.00p 1,002.00p 335319
09/09/2022 980.00p 993.00p 971.00p 991.00p 300895
08/09/2022 975.00p 977.00p 958.39p 975.00p 422992
07/09/2022 955.00p 966.00p 944.27p 963.00p 369045
06/09/2022 962.00p 966.21p 946.00p 963.00p 246142
05/09/2022 968.00p 970.00p 954.00p 965.00p 246607
02/09/2022 942.00p 976.00p 942.00p 971.00p 196639
01/09/2022 963.00p 966.08p 943.00p 947.00p 254351
31/08/2022 968.00p 979.85p 966.00p 972.00p 182777
30/08/2022 988.00p 990.00p 970.00p 974.00p 351525
29/08/2022 987.00p 1,012.00p 986.76p 992.00p 242952
26/08/2022 987.00p 1,012.00p 986.76p 992.00p 242952
25/08/2022 994.00p 999.52p 992.00p 998.00p 165094
24/08/2022 980.00p 1,000.00p 978.00p 995.00p 308830
23/08/2022 990.00p 999.45p 983.61p 992.00p 391599
22/08/2022 1,008.00p 1,013.88p 995.00p 997.00p 217707
19/08/2022 1,020.00p 1,020.00p 1,009.20p 1,018.00p 172102
18/08/2022 1,000.00p 1,016.00p 1,000.00p 1,014.00p 157905
17/08/2022 1,018.00p 1,025.44p 1,006.00p 1,012.00p 224867
16/08/2022 1,020.00p 1,026.05p 1,010.84p 1,016.00p 230849
15/08/2022 1,012.00p 1,020.00p 999.80p 1,016.00p 288490
12/08/2022 1,010.00p 1,010.00p 997.00p 1,004.00p 208301
11/08/2022 990.00p 1,004.00p 990.00p 999.00p 451436
10/08/2022 976.00p 994.00p 972.00p 994.00p 145754
09/08/2022 994.00p 998.44p 976.04p 982.00p 197675
08/08/2022 994.00p 997.00p 982.00p 994.00p 374503
05/08/2022 989.00p 992.39p 974.40p 988.00p 272689
04/08/2022 987.00p 989.00p 972.68p 983.00p 134012
03/08/2022 974.00p 975.00p 955.11p 973.00p 215883
02/08/2022 960.00p 968.84p 951.00p 959.00p 152462
01/08/2022 951.00p 976.00p 951.00p 962.00p 169995
29/07/2022 970.00p 977.00p 954.06p 973.00p 287405
28/07/2022 968.00p 968.00p 946.00p 956.00p 193628
27/07/2022 941.00p 956.00p 941.00p 952.00p 79246
26/07/2022 943.00p 957.25p 940.00p 943.00p 294812
25/07/2022 965.00p 965.00p 946.00p 951.00p 124147
22/07/2022 950.00p 968.00p 950.00p 958.00p 204301
21/07/2022 947.00p 962.00p 940.00p 960.00p 352954
20/07/2022 940.00p 950.00p 938.00p 947.00p 180360
19/07/2022 924.00p 939.00p 919.60p 936.00p 290810
18/07/2022 931.00p 939.24p 924.00p 930.00p 171049
15/07/2022 920.00p 930.04p 906.00p 927.00p 150232
14/07/2022 909.00p 919.00p 897.00p 909.00p 165431
13/07/2022 921.00p 939.00p 906.00p 916.00p 129128
12/07/2022 920.00p 936.00p 919.00p 934.00p 184889
11/07/2022 919.00p 936.00p 918.00p 936.00p 177176
08/07/2022 933.00p 944.00p 926.00p 939.00p 147388
07/07/2022 922.00p 940.00p 920.00p 940.00p 180179
06/07/2022 920.00p 928.00p 909.00p 928.00p 252835
05/07/2022 912.00p 922.00p 901.00p 910.00p 137287
04/07/2022 908.00p 925.00p 904.00p 918.00p 507253
01/07/2022 890.00p 921.76p 888.00p 908.00p 237970
30/06/2022 898.00p 912.70p 891.00p 904.00p 204409
29/06/2022 928.00p 929.28p 910.00p 922.00p 187729
28/06/2022 925.00p 942.00p 925.00p 935.00p 234065
27/06/2022 926.00p 940.00p 913.52p 929.00p 176211
24/06/2022 895.00p 922.00p 886.00p 916.00p 230170
23/06/2022 885.00p 900.74p 880.00p 895.00p 356272
22/06/2022 884.00p 900.00p 876.00p 893.00p 197368
21/06/2022 900.00p 903.00p 889.30p 899.00p 832417
20/06/2022 883.00p 902.08p 883.00p 893.00p 133173
17/06/2022 895.00p 900.00p 880.00p 890.00p 519109
16/06/2022 929.00p 929.00p 882.88p 887.00p 799870
15/06/2022 920.00p 930.00p 909.77p 925.00p 214105
14/06/2022 913.00p 929.60p 906.00p 914.00p 408258
13/06/2022 935.00p 938.80p 906.00p 911.00p 133853
10/06/2022 951.00p 965.00p 927.00p 945.00p 293239
09/06/2022 973.00p 981.00p 956.00p 961.00p 192496
08/06/2022 966.00p 975.00p 964.89p 972.00p 263225
07/06/2022 974.00p 976.00p 957.23p 968.00p 424235
06/06/2022 972.00p 983.25p 963.80p 974.00p 215577
03/06/2022 973.00p 973.00p 957.00p 964.00p 239358
02/06/2022 973.00p 973.00p 957.00p 964.00p 239358
01/06/2022 973.00p 973.00p 957.00p 964.00p 239358
31/05/2022 961.00p 973.54p 960.00p 966.00p 223069

*Close Price adjusted for both dividends and splits