Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/08/2021 1,004.00p 1,018.00p 1,000.84p 1,014.00p 84167
19/08/2021 1,014.00p 1,014.00p 998.17p 1,006.00p 168832
18/08/2021 1,014.00p 1,023.68p 1,011.70p 1,018.00p 96011
17/08/2021 1,016.00p 1,020.00p 1,012.42p 1,020.00p 170207
16/08/2021 1,014.00p 1,020.00p 1,011.09p 1,016.00p 96851
13/08/2021 1,018.00p 1,024.00p 1,017.35p 1,020.00p 85563
12/08/2021 1,020.00p 1,022.00p 1,014.78p 1,016.00p 81971
11/08/2021 1,014.00p 1,022.00p 1,012.67p 1,018.00p 182994
10/08/2021 1,006.00p 1,020.50p 1,006.00p 1,016.00p 134015
09/08/2021 1,012.00p 1,016.61p 1,004.00p 1,014.00p 396683
06/08/2021 1,012.00p 1,014.00p 1,002.12p 1,010.00p 196641
05/08/2021 996.00p 1,010.29p 996.00p 1,008.00p 169013
04/08/2021 1,008.00p 1,012.91p 1,002.00p 1,008.00p 267590
03/08/2021 1,006.00p 1,014.88p 997.00p 1,000.00p 214849
02/08/2021 1,010.00p 1,018.00p 1,002.08p 1,006.00p 214868
30/07/2021 994.00p 1,008.47p 994.00p 1,004.00p 135116
29/07/2021 1,012.00p 1,012.00p 1,002.00p 1,006.00p 251761
28/07/2021 1,004.00p 1,015.50p 1,000.00p 1,008.00p 323242
27/07/2021 1,004.00p 1,016.67p 1,000.00p 1,004.00p 397191
26/07/2021 1,010.00p 1,012.00p 1,003.03p 1,012.00p 238440
23/07/2021 1,010.00p 1,014.00p 1,005.28p 1,014.00p 153109
22/07/2021 1,010.00p 1,010.00p 999.72p 1,006.00p 325269
21/07/2021 1,000.00p 1,006.00p 983.06p 1,006.00p 261423
20/07/2021 991.00p 997.00p 982.92p 993.00p 460742
19/07/2021 992.00p 992.00p 973.64p 980.00p 318268
16/07/2021 1,000.00p 1,008.65p 993.20p 1,000.00p 234128
15/07/2021 1,012.00p 1,012.00p 997.79p 1,000.00p 167405
14/07/2021 1,008.00p 1,018.68p 1,001.16p 1,008.00p 253470
13/07/2021 1,000.00p 1,012.00p 998.00p 1,012.00p 278454
12/07/2021 995.00p 1,008.00p 993.71p 1,004.00p 258220
09/07/2021 1,006.00p 1,006.00p 995.03p 1,000.00p 163836
08/07/2021 1,002.00p 1,007.20p 990.00p 994.00p 253895
07/07/2021 1,010.00p 1,014.00p 1,004.00p 1,006.00p 167131
06/07/2021 1,012.00p 1,012.00p 998.55p 999.00p 160820
05/07/2021 1,008.00p 1,016.80p 998.98p 1,006.00p 188792
02/07/2021 1,004.00p 1,012.00p 1,000.40p 1,008.00p 474119
01/07/2021 1,000.00p 1,004.00p 992.42p 1,004.00p 290196
30/06/2021 992.00p 997.11p 987.40p 993.00p 367130
29/06/2021 998.00p 1,002.00p 993.19p 998.00p 275022
28/06/2021 995.00p 996.48p 987.90p 993.00p 391031
25/06/2021 992.00p 996.00p 969.04p 996.00p 406346
24/06/2021 980.00p 990.19p 977.00p 989.00p 472921
23/06/2021 979.00p 981.11p 971.00p 980.00p 326081
22/06/2021 979.00p 983.00p 971.70p 981.00p 327096
21/06/2021 965.00p 972.00p 956.00p 972.00p 558570
18/06/2021 970.00p 981.00p 966.00p 972.00p 616823
17/06/2021 981.00p 990.00p 968.04p 981.00p 470373
16/06/2021 987.00p 987.00p 972.25p 981.00p 466749
15/06/2021 980.00p 986.00p 975.72p 984.00p 390341
14/06/2021 984.00p 985.00p 977.00p 981.00p 226416
11/06/2021 976.00p 983.00p 972.00p 983.00p 325848
10/06/2021 975.00p 980.00p 971.00p 976.00p 219982
09/06/2021 972.00p 978.00p 970.62p 978.00p 309124
08/06/2021 975.00p 982.00p 973.00p 977.00p 154216
07/06/2021 976.00p 980.00p 972.62p 976.00p 144264
04/06/2021 977.00p 980.00p 970.77p 973.00p 81728
03/06/2021 979.00p 983.00p 969.00p 976.00p 109367
02/06/2021 984.00p 984.00p 977.65p 980.00p 321894
01/06/2021 980.00p 983.00p 971.41p 978.00p 140996
31/05/2021 970.00p 979.68p 966.61p 975.00p 312746
28/05/2021 970.00p 979.68p 966.61p 975.00p 252746
27/05/2021 973.00p 976.00p 969.41p 973.00p 286515
26/05/2021 974.00p 974.76p 967.72p 970.00p 120907
25/05/2021 968.00p 974.00p 964.00p 971.00p 192385
24/05/2021 962.00p 967.00p 957.70p 967.00p 91503
21/05/2021 959.00p 962.00p 953.62p 960.00p 381460
20/05/2021 945.00p 957.00p 941.72p 954.00p 219276
19/05/2021 947.00p 948.30p 932.00p 940.00p 218813
18/05/2021 962.00p 962.00p 952.00p 953.00p 233434
17/05/2021 960.00p 962.00p 954.00p 954.00p 117009
14/05/2021 950.00p 962.00p 949.00p 957.00p 159488
13/05/2021 944.00p 944.00p 925.10p 945.00p 237440
12/05/2021 947.00p 952.00p 939.00p 943.00p 364248
11/05/2021 952.00p 964.20p 940.00p 945.00p 351892
10/05/2021 981.00p 983.80p 966.00p 969.00p 194792
07/05/2021 978.00p 983.93p 973.72p 983.00p 183937
06/05/2021 975.00p 978.48p 969.00p 973.00p 157972
05/05/2021 970.00p 976.00p 965.00p 976.00p 228877
04/05/2021 989.00p 989.00p 964.00p 968.00p 329208
03/05/2021 978.00p 991.00p 975.00p 986.00p 440188
30/04/2021 978.00p 991.00p 975.00p 986.00p 440188
29/04/2021 983.00p 987.00p 976.72p 983.00p 295187
28/04/2021 980.00p 984.00p 973.00p 981.00p 235190
27/04/2021 968.00p 997.00p 968.00p 973.00p 151818
26/04/2021 966.00p 992.00p 964.56p 980.00p 237823
23/04/2021 964.00p 972.00p 962.00p 972.00p 167243
22/04/2021 962.00p 972.00p 961.10p 972.00p 305235
21/04/2021 950.00p 961.63p 948.00p 957.00p 211519
20/04/2021 970.00p 970.00p 951.00p 955.00p 326054
19/04/2021 984.00p 985.45p 965.55p 969.00p 351210
16/04/2021 979.00p 983.75p 973.91p 981.00p 266403
15/04/2021 979.00p 979.00p 961.50p 977.00p 234256
14/04/2021 968.00p 973.00p 961.00p 972.00p 225507
13/04/2021 961.00p 969.00p 960.50p 966.00p 241466
12/04/2021 965.00p 968.16p 961.00p 966.00p 256973
09/04/2021 968.00p 968.44p 961.00p 966.00p 165233
08/04/2021 964.00p 978.15p 955.00p 965.00p 337164
07/04/2021 956.00p 958.00p 948.00p 956.00p 262634
06/04/2021 936.00p 952.00p 936.00p 950.00p 582967
02/04/2021 929.00p 935.22p 925.76p 935.00p 275856
01/04/2021 929.00p 935.22p 925.76p 935.00p 275856
31/03/2021 927.00p 929.00p 923.00p 929.00p 307047
30/03/2021 922.00p 930.00p 919.50p 930.00p 304081
29/03/2021 917.00p 922.00p 912.26p 922.00p 361582
26/03/2021 904.00p 920.00p 904.00p 917.00p 340775
25/03/2021 925.00p 925.00p 904.02p 910.00p 275603
24/03/2021 924.00p 926.00p 910.72p 924.00p 303424
23/03/2021 917.00p 928.00p 911.25p 925.00p 341183
22/03/2021 924.00p 929.00p 913.05p 926.00p 301934
19/03/2021 933.00p 933.00p 918.00p 923.00p 476308
18/03/2021 929.00p 931.38p 922.10p 929.00p 362923
17/03/2021 929.00p 929.00p 922.00p 926.00p 293931
16/03/2021 925.00p 935.00p 924.19p 932.00p 424396
15/03/2021 920.00p 923.00p 909.24p 923.00p 392344
12/03/2021 906.00p 919.00p 904.00p 919.00p 383152
11/03/2021 919.00p 919.00p 903.58p 916.00p 238655
10/03/2021 898.00p 917.00p 898.00p 917.00p 894736
09/03/2021 891.00p 908.00p 886.01p 907.00p 388058
08/03/2021 871.00p 906.00p 870.00p 902.00p 489511
05/03/2021 875.00p 886.00p 868.00p 875.00p 310113
04/03/2021 895.00p 895.00p 876.10p 886.00p 371708
03/03/2021 894.00p 904.00p 888.00p 894.00p 456709
02/03/2021 894.00p 901.00p 890.00p 896.00p 726549
01/03/2021 893.00p 898.00p 881.01p 898.00p 438089
26/02/2021 885.00p 893.69p 871.00p 876.00p 697735
25/02/2021 885.00p 907.00p 885.00p 897.00p 412150
24/02/2021 886.00p 900.00p 878.00p 900.00p 278129
23/02/2021 886.00p 899.00p 879.00p 890.00p 414601
22/02/2021 898.00p 909.27p 886.79p 896.00p 331586
19/02/2021 899.00p 905.00p 897.93p 905.00p 151056
18/02/2021 917.00p 917.00p 897.00p 902.00p 317915
17/02/2021 911.00p 918.05p 908.00p 916.00p 334282
16/02/2021 925.00p 926.05p 911.31p 919.00p 587288
15/02/2021 929.00p 929.00p 919.00p 920.00p 1105832
12/02/2021 912.00p 922.10p 908.22p 920.00p 208746
11/02/2021 919.00p 920.00p 911.00p 920.00p 266203
10/02/2021 922.00p 922.00p 910.00p 913.00p 472509
09/02/2021 920.00p 920.00p 910.00p 917.00p 298466
08/02/2021 915.00p 921.00p 912.00p 919.00p 391174
05/02/2021 911.00p 913.00p 903.62p 910.00p 336829
04/02/2021 907.00p 910.00p 898.50p 906.00p 797961
03/02/2021 904.00p 907.00p 895.24p 902.00p 279311
02/02/2021 876.00p 899.00p 873.72p 897.00p 351824
01/02/2021 876.00p 876.00p 865.34p 875.00p 422147
29/01/2021 873.00p 876.45p 864.00p 868.00p 451999
28/01/2021 875.00p 884.00p 866.00p 881.00p 335060
27/01/2021 904.00p 904.00p 876.00p 882.00p 232201
26/01/2021 897.00p 900.09p 893.00p 893.00p 212913
25/01/2021 910.00p 910.00p 886.00p 897.00p 598105
22/01/2021 908.00p 913.00p 894.00p 898.00p 320900
21/01/2021 907.00p 912.00p 900.00p 902.00p 276902
20/01/2021 909.00p 910.00p 893.84p 908.00p 445275
19/01/2021 903.00p 909.00p 895.01p 897.00p 226922
18/01/2021 896.00p 902.00p 893.05p 896.00p 184128
15/01/2021 912.00p 913.00p 890.00p 897.00p 263041
14/01/2021 920.00p 920.00p 905.00p 906.00p 181143
13/01/2021 914.00p 920.25p 907.00p 908.00p 179650
12/01/2021 921.00p 925.45p 910.00p 912.00p 201317
11/01/2021 929.00p 932.00p 918.00p 924.00p 348615
08/01/2021 926.00p 929.44p 917.00p 925.00p 365833
07/01/2021 924.00p 927.00p 908.82p 921.00p 264322
06/01/2021 903.00p 923.00p 898.00p 923.00p 374596
05/01/2021 900.00p 908.00p 899.48p 908.00p 557359
04/01/2021 904.00p 914.00p 899.70p 905.00p 262181
31/12/2020 895.00p 901.97p 894.13p 901.00p 96292
30/12/2020 913.00p 921.65p 901.00p 906.00p 141076
28/12/2020 898.00p 901.00p 888.04p 892.00p 73005
24/12/2020 898.00p 901.00p 888.04p 892.00p 73005
23/12/2020 900.00p 900.00p 888.55p 893.00p 288614
22/12/2020 896.00p 900.00p 886.00p 898.00p 159543
21/12/2020 895.00p 907.00p 887.00p 890.00p 361370
18/12/2020 900.00p 903.00p 898.00p 898.00p 410700
17/12/2020 902.00p 904.00p 897.02p 901.00p 298679
16/12/2020 891.00p 902.00p 889.00p 902.00p 588825
15/12/2020 902.00p 909.78p 892.81p 894.00p 302431
14/12/2020 890.00p 905.00p 890.00p 901.00p 147876
11/12/2020 892.00p 905.00p 892.00p 902.00p 139928
10/12/2020 909.00p 909.00p 893.36p 903.00p 330353
09/12/2020 902.00p 911.00p 897.00p 901.00p 221498
08/12/2020 906.00p 911.92p 900.00p 906.00p 297351
07/12/2020 902.00p 916.00p 898.00p 908.00p 277313
04/12/2020 903.00p 906.00p 892.96p 903.00p 365706
03/12/2020 901.00p 901.00p 888.35p 901.00p 418701
02/12/2020 888.00p 902.00p 886.19p 902.00p 392830
01/12/2020 885.00p 896.00p 881.00p 896.00p 353585
30/11/2020 887.00p 895.00p 880.00p 880.00p 419213
27/11/2020 883.00p 899.00p 876.00p 899.00p 655725
26/11/2020 892.00p 892.00p 883.00p 885.00p 221312
25/11/2020 889.00p 891.60p 884.00p 889.00p 237348
24/11/2020 876.00p 889.00p 874.14p 886.00p 281284
23/11/2020 879.00p 881.05p 867.00p 874.00p 252436
20/11/2020 878.00p 884.50p 873.00p 876.00p 233408
19/11/2020 881.00p 884.96p 874.00p 880.00p 216760
18/11/2020 878.00p 889.00p 870.24p 887.00p 256522
17/11/2020 894.00p 894.00p 877.50p 884.00p 349830
16/11/2020 886.00p 895.00p 878.00p 891.00p 313303
13/11/2020 863.00p 879.00p 863.00p 878.00p 360941
12/11/2020 879.00p 884.00p 868.00p 884.00p 296268
10/11/2020 879.00p 884.15p 871.00p 876.00p 460664
09/11/2020 853.00p 893.28p 853.00p 888.00p 739870

*Close Price adjusted for both dividends and splits