Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2020 847.00p 859.00p 845.00p 850.00p 245074
05/11/2020 843.00p 858.00p 843.00p 853.00p 184066
04/11/2020 816.00p 846.00p 816.00p 844.00p 479027
03/11/2020 824.00p 830.00p 818.00p 830.00p 165495
02/11/2020 811.00p 821.18p 806.70p 819.00p 384371
30/10/2020 801.00p 808.15p 797.00p 805.00p 177482
29/10/2020 808.00p 815.00p 803.00p 811.00p 234522
28/10/2020 825.00p 826.00p 800.31p 807.00p 209457
27/10/2020 838.00p 844.36p 828.00p 830.00p 221479
26/10/2020 840.00p 850.24p 836.00p 836.00p 259745
23/10/2020 841.00p 853.51p 837.09p 851.00p 280332
22/10/2020 830.00p 842.00p 827.00p 842.00p 259562
21/10/2020 848.00p 851.96p 834.00p 834.00p 201593
20/10/2020 840.00p 853.02p 838.58p 844.00p 205092
19/10/2020 852.00p 854.56p 842.00p 845.00p 177344
16/10/2020 846.00p 850.00p 837.00p 847.00p 215444
15/10/2020 839.00p 841.00p 827.00p 841.00p 310648
14/10/2020 852.00p 854.23p 843.00p 847.00p 520669
13/10/2020 851.00p 853.00p 844.00p 848.00p 213539
12/10/2020 842.00p 852.00p 841.52p 849.00p 254519
09/10/2020 835.00p 845.00p 832.00p 843.00p 471409
08/10/2020 832.00p 837.00p 827.00p 837.00p 392544
07/10/2020 823.00p 829.00p 819.00p 829.00p 269166
06/10/2020 812.00p 828.00p 810.00p 828.00p 200727
05/10/2020 817.00p 822.00p 810.00p 822.00p 488610
02/10/2020 812.00p 816.00p 800.00p 816.00p 565368
01/10/2020 813.00p 820.00p 808.52p 820.00p 410723
30/09/2020 801.00p 814.00p 796.00p 814.00p 601556
29/09/2020 814.00p 814.00p 801.82p 808.00p 415308
28/09/2020 804.00p 814.00p 799.66p 814.00p 291372
25/09/2020 802.00p 802.00p 787.00p 800.00p 147615
24/09/2020 800.00p 800.00p 786.00p 796.00p 309073
23/09/2020 806.00p 817.00p 806.00p 810.00p 443286
22/09/2020 795.00p 806.00p 795.00p 804.00p 399884
21/09/2020 808.00p 809.10p 789.00p 792.00p 399099
18/09/2020 817.00p 823.80p 813.00p 817.00p 322309
17/09/2020 821.00p 825.00p 807.69p 822.00p 374265
16/09/2020 834.00p 834.00p 822.04p 831.00p 364831
15/09/2020 822.00p 834.00p 817.00p 834.00p 384928
14/09/2020 836.00p 836.00p 816.00p 828.00p 334063
11/09/2020 820.00p 829.75p 815.93p 825.00p 338903
10/09/2020 816.00p 826.00p 803.50p 821.00p 308004
09/09/2020 811.00p 817.00p 800.24p 816.00p 297339
08/09/2020 814.00p 816.00p 794.00p 806.00p 415048
07/09/2020 802.00p 811.00p 799.00p 811.00p 151312
04/09/2020 812.00p 818.24p 786.51p 794.00p 281813
03/09/2020 834.00p 837.79p 805.00p 806.00p 229629
02/09/2020 825.00p 832.00p 812.22p 832.00p 261740
01/09/2020 829.00p 829.00p 807.03p 817.00p 229747
31/08/2020 814.00p 824.59p 811.20p 821.00p 226854
28/08/2020 814.00p 824.59p 811.20p 821.00p 226854
27/08/2020 824.00p 829.00p 822.00p 828.00p 309130
26/08/2020 822.00p 823.00p 814.70p 823.00p 84794
25/08/2020 825.00p 828.24p 818.27p 821.00p 124742
24/08/2020 819.00p 822.00p 811.48p 821.00p 212822
21/08/2020 803.00p 812.44p 800.00p 812.00p 101812
20/08/2020 803.00p 810.00p 801.52p 806.00p 163887
19/08/2020 806.00p 812.00p 803.41p 811.00p 248941
18/08/2020 805.00p 815.47p 804.00p 808.00p 167276
17/08/2020 805.00p 815.44p 805.00p 813.00p 171233
14/08/2020 816.00p 818.48p 805.00p 807.00p 149020
13/08/2020 815.00p 818.00p 806.58p 815.00p 126544
12/08/2020 810.00p 824.00p 799.90p 824.00p 134025
11/08/2020 810.00p 820.00p 807.00p 814.00p 178126
10/08/2020 809.00p 811.00p 802.24p 804.00p 217369
07/08/2020 799.00p 809.00p 797.06p 806.00p 187633
06/08/2020 805.00p 805.00p 791.00p 800.00p 224020
05/08/2020 797.00p 806.00p 792.50p 802.00p 119485
04/08/2020 796.00p 800.00p 784.00p 797.00p 207553
03/08/2020 778.00p 796.00p 775.00p 793.00p 290931
31/07/2020 787.00p 789.59p 768.99p 777.00p 311887
30/07/2020 779.00p 794.00p 774.00p 785.00p 199096
29/07/2020 797.00p 800.00p 791.00p 797.00p 173509
28/07/2020 806.00p 806.00p 789.02p 796.00p 289740
27/07/2020 796.00p 799.03p 791.82p 798.00p 297797
24/07/2020 803.00p 806.00p 790.75p 796.00p 275738
23/07/2020 815.00p 819.00p 809.00p 815.00p 403756
22/07/2020 816.00p 818.00p 802.00p 810.00p 319776
21/07/2020 813.00p 821.00p 805.95p 815.00p 294161
20/07/2020 810.00p 810.00p 799.00p 806.00p 184183
17/07/2020 804.00p 809.00p 799.00p 808.00p 519840
16/07/2020 807.00p 809.00p 793.55p 804.00p 309676
15/07/2020 802.00p 811.00p 799.00p 811.00p 325011
14/07/2020 803.00p 805.30p 790.00p 793.00p 306032
13/07/2020 800.00p 809.00p 796.60p 809.00p 230783
10/07/2020 785.00p 796.00p 780.00p 796.00p 185546
09/07/2020 794.00p 795.16p 779.00p 782.00p 221480
08/07/2020 780.00p 799.00p 780.00p 791.00p 162722
07/07/2020 806.00p 806.78p 795.00p 797.00p 118213
06/07/2020 805.00p 810.00p 796.82p 809.00p 162755
03/07/2020 800.00p 800.23p 787.00p 791.00p 252351
02/07/2020 785.00p 801.29p 783.00p 794.00p 489941
01/07/2020 783.00p 789.45p 777.00p 785.00p 192111
30/06/2020 786.00p 790.35p 771.61p 783.00p 294128
29/06/2020 777.00p 787.00p 766.00p 782.00p 208863
26/06/2020 789.00p 789.00p 774.04p 780.00p 290443
25/06/2020 775.00p 781.00p 758.00p 777.00p 304499
24/06/2020 789.00p 797.81p 776.00p 782.00p 268538
23/06/2020 786.00p 799.88p 786.00p 794.00p 153007
22/06/2020 792.00p 793.00p 782.12p 786.00p 479514
19/06/2020 786.00p 800.00p 780.69p 800.00p 402395
18/06/2020 790.00p 790.00p 776.61p 788.00p 382399
17/06/2020 779.00p 788.54p 778.96p 786.00p 399772
16/06/2020 761.00p 785.00p 761.00p 784.00p 427738
15/06/2020 747.00p 755.54p 732.00p 755.00p 410361
12/06/2020 750.00p 765.00p 744.00p 755.00p 563538
11/06/2020 766.00p 779.77p 758.00p 761.00p 692458
10/06/2020 784.00p 791.87p 774.00p 783.00p 434323
09/06/2020 788.00p 795.08p 783.00p 787.00p 903205
08/06/2020 787.00p 795.28p 782.00p 792.00p 648774
05/06/2020 774.00p 793.76p 774.00p 791.00p 326286
04/06/2020 767.00p 780.00p 767.00p 777.00p 707764
03/06/2020 771.00p 782.00p 762.00p 782.00p 207484
02/06/2020 761.00p 768.00p 752.23p 765.00p 338748
01/06/2020 756.00p 768.83p 752.58p 760.00p 440114
29/05/2020 763.00p 764.00p 750.00p 755.00p 592261
28/05/2020 763.00p 771.00p 760.16p 770.00p 418245
27/05/2020 755.00p 771.00p 755.00p 760.00p 348688
26/05/2020 754.00p 760.00p 747.78p 755.00p 368124
25/05/2020 735.00p 745.16p 729.00p 745.00p 252013
22/05/2020 735.00p 745.16p 729.00p 745.00p 252013
21/05/2020 738.00p 746.67p 736.00p 741.00p 488012
20/05/2020 738.00p 748.00p 735.00p 744.00p 348029
19/05/2020 742.00p 746.39p 733.00p 743.00p 208465
18/05/2020 730.00p 742.00p 722.00p 742.00p 476129
15/05/2020 710.00p 724.00p 705.00p 711.00p 369247
14/05/2020 715.00p 720.00p 691.00p 703.00p 539871
13/05/2020 728.00p 742.36p 719.00p 719.00p 318745
12/05/2020 730.00p 741.00p 730.00p 739.00p 250266
11/05/2020 727.00p 747.00p 727.00p 735.00p 355704
08/05/2020 725.00p 733.94p 716.00p 733.00p 356675
07/05/2020 725.00p 733.94p 716.00p 733.00p 356675
06/05/2020 719.00p 724.00p 711.00p 714.00p 524764
05/05/2020 716.00p 721.00p 705.00p 719.00p 275277
04/05/2020 706.00p 713.58p 697.32p 704.00p 452010
01/05/2020 724.00p 724.00p 707.00p 715.00p 368630
30/04/2020 752.00p 759.70p 727.00p 730.00p 1068556
29/04/2020 726.00p 749.00p 725.00p 748.00p 422069
28/04/2020 714.00p 730.00p 712.00p 726.00p 409189
27/04/2020 704.00p 718.00p 700.00p 718.00p 329211
24/04/2020 697.00p 706.74p 691.00p 696.00p 256110
23/04/2020 699.00p 707.80p 693.18p 703.00p 260475
22/04/2020 688.00p 702.08p 688.00p 700.00p 470207
21/04/2020 713.00p 714.00p 687.00p 687.00p 519395
20/04/2020 708.00p 719.30p 703.00p 713.00p 471514
17/04/2020 700.00p 716.00p 695.00p 703.00p 514541
16/04/2020 687.00p 690.00p 679.00p 687.00p 376128
15/04/2020 693.00p 697.91p 677.00p 683.00p 479768
14/04/2020 704.00p 709.99p 687.00p 696.00p 438610
09/04/2020 691.00p 704.81p 683.00p 703.00p 436359
08/04/2020 680.00p 687.00p 661.00p 687.00p 538638
07/04/2020 654.00p 689.75p 654.00p 684.00p 571317
06/04/2020 640.00p 646.00p 622.00p 646.00p 468199
03/04/2020 620.00p 625.00p 606.00p 609.00p 417070
02/04/2020 610.00p 625.00p 606.70p 620.00p 825419
01/04/2020 629.00p 630.00p 605.00p 612.00p 669845
31/03/2020 616.00p 642.00p 616.00p 642.00p 637463
30/03/2020 603.00p 616.83p 586.00p 613.00p 484803
27/03/2020 643.00p 643.00p 601.00p 605.00p 744233
26/03/2020 606.00p 643.00p 598.00p 642.00p 404224
25/03/2020 586.00p 639.00p 586.00p 623.00p 633598
24/03/2020 557.00p 594.00p 554.60p 594.00p 758131
23/03/2020 561.00p 573.85p 537.40p 545.00p 717235
20/03/2020 567.00p 599.00p 562.70p 586.00p 951133
19/03/2020 549.00p 551.00p 536.00p 544.00p 741078
18/03/2020 571.00p 580.24p 548.00p 551.00p 755287
17/03/2020 643.00p 643.00p 570.00p 582.00p 1380773
16/03/2020 608.00p 629.00p 590.81p 619.00p 1066474
13/03/2020 662.00p 669.00p 624.44p 638.00p 702549
12/03/2020 657.00p 660.00p 623.95p 635.00p 741864
11/03/2020 687.00p 707.00p 681.69p 685.00p 397004
10/03/2020 700.00p 712.00p 681.00p 687.00p 406127
09/03/2020 710.00p 710.00p 675.61p 687.00p 750735
06/03/2020 762.00p 762.05p 732.47p 740.00p 612821
05/03/2020 787.00p 787.90p 764.02p 768.00p 257814
04/03/2020 781.00p 789.00p 775.33p 777.00p 402547
03/03/2020 779.00p 793.00p 768.21p 777.00p 789164
02/03/2020 771.00p 782.17p 751.37p 765.00p 567807
28/02/2020 769.00p 769.00p 740.00p 749.00p 788691
27/02/2020 802.00p 802.00p 772.00p 781.00p 465187
26/02/2020 808.00p 813.00p 790.32p 811.00p 429494
25/02/2020 839.00p 839.00p 808.00p 808.00p 534015
24/02/2020 852.00p 857.18p 831.84p 833.00p 386108
21/02/2020 874.00p 875.24p 862.00p 862.00p 238798
20/02/2020 878.00p 880.00p 875.00p 875.00p 171881
19/02/2020 868.00p 877.00p 865.34p 876.00p 248197
18/02/2020 868.00p 868.00p 860.20p 864.00p 244711
17/02/2020 875.00p 875.00p 866.00p 871.00p 201468
14/02/2020 869.00p 873.13p 864.46p 869.00p 200879
13/02/2020 877.00p 877.00p 863.00p 869.00p 267781
12/02/2020 872.00p 875.00p 867.00p 873.00p 276464
11/02/2020 867.00p 872.67p 863.44p 868.00p 257585
10/02/2020 861.00p 866.00p 856.40p 860.00p 273282
07/02/2020 865.00p 866.00p 858.23p 863.00p 238017
06/02/2020 870.00p 870.00p 862.70p 866.00p 207615
05/02/2020 848.00p 863.00p 846.47p 860.00p 208997
04/02/2020 839.00p 851.00p 839.00p 848.00p 182901
03/02/2020 834.00p 839.00p 826.32p 834.00p 323924
31/01/2020 844.00p 844.00p 823.00p 823.00p 226326
30/01/2020 847.00p 847.00p 832.00p 833.00p 269229

*Close Price adjusted for both dividends and splits