Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/01/2020 847.00p 850.00p 841.66p 847.00p 144792
28/01/2020 841.00p 846.54p 838.00p 844.00p 179045
27/01/2020 850.00p 850.00p 835.00p 835.00p 230372
24/01/2020 863.00p 864.00p 857.00p 859.00p 122197
23/01/2020 862.00p 862.00p 851.00p 851.00p 212678
22/01/2020 869.00p 874.00p 857.00p 858.00p 171824
21/01/2020 874.00p 874.00p 858.17p 864.00p 205414
20/01/2020 872.00p 873.50p 869.54p 872.00p 139660
17/01/2020 868.00p 870.50p 863.00p 868.00p 195207
16/01/2020 864.00p 866.13p 859.00p 863.00p 291665
15/01/2020 868.00p 868.00p 862.22p 864.00p 230764
14/01/2020 865.00p 868.75p 861.00p 863.00p 205199
13/01/2020 858.00p 866.00p 858.00p 862.00p 230419
10/01/2020 858.00p 860.00p 854.00p 856.00p 148901
09/01/2020 851.00p 857.50p 847.00p 854.00p 198561
08/01/2020 846.00p 848.00p 842.10p 846.00p 208734
07/01/2020 847.00p 851.80p 844.00p 848.00p 180522
06/01/2020 846.00p 848.70p 840.00p 844.00p 199542
03/01/2020 846.00p 852.50p 842.00p 852.00p 557930
02/01/2020 844.00p 850.00p 841.20p 850.00p 191057
31/12/2019 847.00p 848.00p 840.00p 840.00p 59311
30/12/2019 851.00p 853.69p 844.00p 846.00p 170319
27/12/2019 852.00p 856.08p 847.00p 853.00p 308652
24/12/2019 855.00p 858.00p 850.32p 851.00p 70464
23/12/2019 845.00p 853.00p 841.15p 851.00p 308092
20/12/2019 840.00p 845.00p 837.60p 844.00p 424763
19/12/2019 839.00p 843.00p 832.00p 843.00p 215826
18/12/2019 834.00p 841.00p 832.00p 839.00p 339948
17/12/2019 829.00p 834.00p 823.00p 833.00p 367868
16/12/2019 825.00p 830.00p 815.03p 830.00p 631302
13/12/2019 819.00p 820.00p 805.50p 818.00p 700429
12/12/2019 814.00p 816.00p 802.00p 816.00p 351274
11/12/2019 810.00p 810.50p 802.00p 805.00p 366993
10/12/2019 810.00p 810.00p 800.22p 808.00p 320161
09/12/2019 807.00p 813.00p 802.32p 810.00p 342523
06/12/2019 799.00p 811.00p 799.00p 811.00p 227113
05/12/2019 798.00p 804.00p 797.00p 800.00p 250625
04/12/2019 804.00p 807.00p 799.74p 805.00p 294259
03/12/2019 814.00p 814.00p 799.00p 804.00p 320753
02/12/2019 824.00p 826.23p 811.22p 813.00p 354721
29/11/2019 829.00p 829.00p 819.00p 819.00p 153949
28/11/2019 823.00p 827.00p 819.46p 825.00p 235754
27/11/2019 825.00p 829.00p 819.74p 825.00p 510799
26/11/2019 823.00p 826.00p 817.60p 824.00p 374138
25/11/2019 813.00p 820.00p 812.76p 818.00p 226469
22/11/2019 814.00p 816.00p 806.50p 813.00p 309295
21/11/2019 808.00p 810.22p 803.00p 806.00p 270597
20/11/2019 812.00p 814.00p 807.00p 810.00p 161430
19/11/2019 813.00p 818.00p 811.00p 811.00p 231900
18/11/2019 819.00p 819.00p 808.20p 810.00p 534497
15/11/2019 813.00p 814.49p 808.30p 814.00p 193253
14/11/2019 814.00p 817.00p 811.00p 811.00p 234687
13/11/2019 815.00p 815.00p 809.00p 814.00p 150490
12/11/2019 819.00p 821.00p 813.00p 817.00p 805972
11/11/2019 816.00p 819.00p 810.00p 813.00p 186978
08/11/2019 816.00p 818.00p 813.00p 818.00p 258237
07/11/2019 810.00p 819.00p 807.46p 819.00p 225294
06/11/2019 810.00p 811.00p 804.00p 808.00p 138556
05/11/2019 808.00p 809.00p 802.76p 808.00p 223529
04/11/2019 795.00p 804.00p 794.31p 804.00p 224178
01/11/2019 786.00p 793.00p 783.00p 793.00p 351386
31/10/2019 792.00p 792.00p 780.72p 783.00p 335370
30/10/2019 791.00p 793.00p 786.00p 791.00p 234778
29/10/2019 790.00p 794.05p 789.00p 791.00p 150598
28/10/2019 792.00p 792.00p 786.30p 791.00p 175799
25/10/2019 788.00p 790.00p 783.00p 789.00p 160540
24/10/2019 782.00p 788.00p 778.55p 785.00p 254196
23/10/2019 777.00p 782.08p 774.00p 779.00p 303739
22/10/2019 780.00p 781.00p 776.03p 778.00p 487178
21/10/2019 771.00p 777.00p 771.00p 777.00p 262930
18/10/2019 778.00p 781.26p 773.83p 777.00p 297039
17/10/2019 782.00p 787.00p 779.00p 783.00p 293008
16/10/2019 786.00p 787.00p 777.00p 782.00p 243093
15/10/2019 785.00p 786.00p 777.52p 786.00p 262601
14/10/2019 794.00p 794.00p 778.42p 784.00p 132879
11/10/2019 782.00p 785.00p 774.00p 782.00p 453477
10/10/2019 779.00p 784.00p 776.00p 783.00p 240075
09/10/2019 781.00p 781.00p 776.00p 780.00p 566957
08/10/2019 790.00p 792.00p 777.00p 781.00p 283777
07/10/2019 776.00p 784.00p 776.00p 782.00p 223892
04/10/2019 774.00p 782.00p 769.71p 779.00p 264187
03/10/2019 779.00p 781.00p 762.88p 769.00p 219685
02/10/2019 795.00p 800.00p 773.94p 775.00p 539566
01/10/2019 810.00p 810.00p 795.84p 796.00p 268337
30/09/2019 802.00p 806.00p 796.32p 799.00p 188063
27/09/2019 805.00p 809.00p 799.00p 802.00p 330265
26/09/2019 795.00p 804.00p 791.01p 799.00p 161370
25/09/2019 805.00p 805.00p 787.00p 794.00p 277916
24/09/2019 806.00p 807.00p 797.00p 797.00p 230185
23/09/2019 800.00p 804.00p 797.57p 804.00p 241987
20/09/2019 809.00p 809.00p 800.00p 805.00p 320720
19/09/2019 804.00p 807.00p 801.48p 806.00p 251051
18/09/2019 809.00p 811.00p 803.00p 804.00p 148616
17/09/2019 807.00p 812.00p 803.00p 805.00p 119388
16/09/2019 810.00p 812.00p 805.00p 806.00p 272104
13/09/2019 818.00p 819.00p 811.36p 816.00p 132913
12/09/2019 810.00p 819.00p 807.33p 817.00p 193917
11/09/2019 801.00p 810.00p 801.00p 807.00p 162907
10/09/2019 803.00p 804.25p 797.00p 801.00p 124511
09/09/2019 804.00p 813.00p 800.00p 802.00p 189390
06/09/2019 807.00p 807.00p 798.34p 801.00p 201442
05/09/2019 799.00p 809.00p 797.50p 801.00p 213874
04/09/2019 801.00p 809.00p 799.00p 804.00p 379385
03/09/2019 798.00p 805.00p 798.00p 801.00p 261719
02/09/2019 796.00p 803.00p 793.58p 803.00p 190294
30/08/2019 801.00p 804.00p 794.35p 798.00p 433163
29/08/2019 786.00p 801.00p 786.00p 797.00p 278538
28/08/2019 795.00p 797.00p 786.00p 791.00p 261420
27/08/2019 791.00p 797.00p 785.77p 794.00p 181404
23/08/2019 797.00p 800.00p 787.00p 787.00p 362283
22/08/2019 803.00p 804.00p 791.10p 794.00p 320117
21/08/2019 800.00p 806.00p 798.73p 803.00p 272408
20/08/2019 804.00p 808.00p 797.10p 799.00p 198451
19/08/2019 795.00p 805.45p 794.00p 803.00p 193820
16/08/2019 789.00p 792.00p 782.40p 792.00p 130455
15/08/2019 805.00p 805.00p 778.00p 784.00p 457281
14/08/2019 812.00p 812.00p 789.00p 790.00p 196792
13/08/2019 803.00p 809.27p 793.73p 807.00p 421455
12/08/2019 816.00p 816.00p 801.60p 804.00p 215058
09/08/2019 808.00p 815.00p 804.75p 808.00p 185094
08/08/2019 799.00p 809.00p 798.44p 808.00p 187066
07/08/2019 794.00p 801.00p 788.72p 793.00p 154401
06/08/2019 794.00p 797.00p 788.00p 788.00p 412509
05/08/2019 807.00p 812.00p 790.67p 796.00p 274216
02/08/2019 822.00p 827.94p 810.89p 813.00p 243739
01/08/2019 832.00p 837.00p 830.00p 835.00p 154340
31/07/2019 838.00p 841.10p 831.00p 833.00p 193632
30/07/2019 843.00p 845.52p 834.00p 838.00p 185615
29/07/2019 824.00p 841.37p 824.00p 838.00p 287385
26/07/2019 826.00p 828.98p 819.46p 828.00p 177585
25/07/2019 822.00p 827.16p 819.00p 823.00p 203943
24/07/2019 818.00p 823.35p 817.00p 819.00p 168222
23/07/2019 822.00p 824.78p 816.00p 822.00p 140646
22/07/2019 816.00p 823.52p 815.00p 816.00p 307593
19/07/2019 817.00p 822.00p 815.74p 820.00p 95862
18/07/2019 821.00p 823.43p 814.52p 817.00p 173910
17/07/2019 825.00p 831.00p 821.00p 824.00p 176697
16/07/2019 822.00p 830.00p 820.00p 827.00p 188477
15/07/2019 815.00p 823.00p 814.00p 820.00p 183391
12/07/2019 815.00p 818.00p 813.00p 818.00p 145755
11/07/2019 819.00p 819.00p 812.00p 815.00p 216452
10/07/2019 817.00p 818.90p 811.00p 815.00p 270982
09/07/2019 810.00p 818.00p 810.00p 817.00p 235513
08/07/2019 812.00p 820.54p 812.00p 818.00p 174712
05/07/2019 816.00p 820.72p 814.00p 819.00p 226122
04/07/2019 820.00p 822.00p 814.00p 822.00p 152218
03/07/2019 810.00p 820.00p 808.06p 820.00p 513926
02/07/2019 815.00p 815.00p 808.00p 812.00p 176746
01/07/2019 801.00p 812.00p 801.00p 808.00p 215730
28/06/2019 792.00p 797.00p 790.06p 796.00p 194947
27/06/2019 790.00p 794.00p 787.50p 794.00p 193653
26/06/2019 793.00p 793.47p 789.94p 793.00p 179943
25/06/2019 790.00p 794.00p 788.00p 794.00p 140439
24/06/2019 796.00p 798.00p 791.00p 792.00p 168723
21/06/2019 795.00p 796.26p 791.51p 793.00p 497996
20/06/2019 788.00p 797.00p 787.75p 797.00p 341332
19/06/2019 784.00p 791.50p 784.00p 790.00p 274113
18/06/2019 776.00p 793.00p 776.00p 792.00p 292321
17/06/2019 779.00p 783.10p 775.00p 781.00p 128443
14/06/2019 771.00p 779.00p 771.00p 778.00p 192292
13/06/2019 771.00p 778.00p 771.00p 774.00p 194267
12/06/2019 776.00p 777.10p 771.66p 777.00p 210286
11/06/2019 772.00p 782.84p 772.00p 779.00p 239348
10/06/2019 772.00p 780.00p 771.44p 778.00p 337560
07/06/2019 761.00p 771.17p 761.00p 771.00p 238844
06/06/2019 755.00p 762.50p 755.00p 762.00p 194143
05/06/2019 757.00p 764.00p 756.00p 762.00p 320875
04/06/2019 743.00p 756.00p 743.00p 756.00p 144949
03/06/2019 754.00p 754.00p 746.70p 753.00p 257685
31/05/2019 755.00p 756.56p 750.90p 754.00p 215772
30/05/2019 753.00p 762.00p 753.00p 760.00p 266711
29/05/2019 759.00p 763.00p 753.89p 754.00p 319567
28/05/2019 759.00p 769.00p 759.00p 768.00p 252270
24/05/2019 764.00p 767.81p 761.00p 766.00p 222075
23/05/2019 769.00p 770.80p 760.77p 763.00p 208502
22/05/2019 782.00p 782.00p 770.00p 772.00p 216609
21/05/2019 768.00p 777.00p 768.00p 770.00p 154981
20/05/2019 771.00p 777.01p 767.32p 770.00p 197922
17/05/2019 777.00p 777.00p 769.40p 776.00p 304259
16/05/2019 767.00p 777.00p 763.72p 775.00p 234996
15/05/2019 761.00p 767.00p 757.00p 765.00p 151424
14/05/2019 756.00p 760.00p 752.00p 760.00p 245801
13/05/2019 758.00p 761.00p 751.54p 753.00p 270066
10/05/2019 761.00p 766.61p 757.53p 761.00p 260733
09/05/2019 763.00p 768.00p 759.00p 761.00p 271104
08/05/2019 767.00p 772.00p 764.22p 772.00p 468695
07/05/2019 772.00p 774.00p 767.00p 769.00p 312205
03/05/2019 774.00p 782.00p 773.34p 776.00p 371651
02/05/2019 783.00p 783.00p 773.88p 776.00p 564711
01/05/2019 785.00p 786.00p 781.00p 783.00p 451819
30/04/2019 789.00p 789.00p 779.00p 781.00p 372327
29/04/2019 785.00p 789.00p 784.00p 789.00p 363091
26/04/2019 780.00p 785.00p 780.00p 784.00p 261258
25/04/2019 786.00p 787.00p 780.00p 783.00p 327753
24/04/2019 780.00p 784.00p 778.00p 784.00p 497427
23/04/2019 774.00p 781.00p 771.00p 781.00p 357639
18/04/2019 773.00p 774.00p 769.00p 773.00p 409095
17/04/2019 772.00p 774.11p 769.00p 773.00p 434515
16/04/2019 770.00p 772.00p 765.00p 772.00p 558326
15/04/2019 760.00p 766.00p 760.00p 766.00p 307650

*Close Price adjusted for both dividends and splits