Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/04/2019 763.00p 765.00p 760.00p 764.00p 252974
11/04/2019 763.00p 764.00p 757.52p 763.00p 602859
10/04/2019 760.00p 763.00p 758.00p 758.00p 696473
09/04/2019 761.00p 765.00p 759.00p 762.00p 486091
08/04/2019 762.00p 770.00p 759.20p 765.00p 530644
05/04/2019 756.00p 765.00p 755.00p 765.00p 448554
04/04/2019 755.00p 758.00p 750.20p 758.00p 260693
03/04/2019 753.00p 758.34p 751.00p 757.00p 647725
02/04/2019 746.00p 757.00p 746.00p 756.00p 309142
01/04/2019 748.00p 752.00p 745.33p 750.00p 376650
29/03/2019 743.00p 747.00p 737.00p 747.00p 354441
28/03/2019 734.00p 736.34p 730.00p 736.00p 442737
27/03/2019 732.00p 738.40p 728.00p 730.00p 250434
26/03/2019 732.00p 736.00p 730.00p 732.00p 282854
25/03/2019 741.00p 741.00p 728.00p 731.00p 355111
22/03/2019 755.00p 755.00p 734.00p 734.00p 340935
21/03/2019 744.00p 756.00p 744.00p 756.00p 662358
20/03/2019 746.00p 747.80p 744.00p 745.00p 326977
19/03/2019 743.00p 747.00p 742.15p 747.00p 271233
18/03/2019 738.00p 746.00p 738.00p 744.00p 339278
15/03/2019 740.00p 741.00p 736.00p 739.00p 706441
14/03/2019 737.00p 740.00p 733.00p 736.00p 491962
13/03/2019 740.00p 742.00p 738.14p 739.00p 311653
12/03/2019 734.00p 748.00p 734.00p 744.00p 229726
11/03/2019 741.00p 742.00p 734.00p 738.00p 306293
08/03/2019 739.00p 739.00p 729.45p 736.00p 410006
07/03/2019 744.00p 746.00p 738.00p 740.00p 268819
06/03/2019 749.00p 750.00p 743.00p 748.00p 438792
05/03/2019 744.00p 749.78p 743.33p 747.00p 242805
04/03/2019 748.00p 748.00p 741.41p 744.00p 223383
01/03/2019 740.00p 744.00p 738.10p 741.00p 218606
28/02/2019 743.00p 743.00p 732.23p 736.00p 204246
27/02/2019 740.00p 742.80p 733.10p 734.00p 211404
26/02/2019 749.00p 751.84p 741.00p 744.00p 682605
25/02/2019 753.00p 755.45p 749.00p 755.00p 239036
22/02/2019 750.00p 753.00p 748.32p 752.00p 126906
21/02/2019 756.00p 756.00p 746.00p 747.00p 259202
20/02/2019 747.00p 751.00p 746.00p 751.00p 243490
19/02/2019 753.00p 756.25p 747.00p 747.00p 312378
18/02/2019 752.00p 754.70p 748.00p 753.00p 263569
15/02/2019 748.00p 756.00p 743.40p 754.00p 283600
14/02/2019 745.00p 748.11p 744.44p 748.00p 400179
13/02/2019 740.00p 746.00p 739.00p 746.00p 125410
12/02/2019 736.00p 740.00p 736.00p 739.00p 218720
11/02/2019 728.00p 737.00p 728.00p 735.00p 300861
08/02/2019 732.00p 735.00p 726.00p 729.00p 463720
07/02/2019 743.00p 744.78p 733.00p 733.00p 185420
06/02/2019 740.00p 743.45p 736.01p 742.00p 147054
05/02/2019 724.00p 742.00p 724.00p 742.00p 666935
04/02/2019 730.00p 731.50p 725.98p 727.00p 240683
01/02/2019 726.00p 733.00p 723.00p 728.00p 234307
31/01/2019 725.00p 728.00p 721.00p 725.00p 358253
30/01/2019 716.00p 721.00p 715.30p 721.00p 156534
29/01/2019 715.00p 716.00p 711.00p 712.00p 141169
28/01/2019 716.00p 716.00p 707.00p 708.00p 229198
25/01/2019 714.00p 718.00p 711.45p 712.00p 142043
24/01/2019 712.00p 716.00p 707.22p 711.00p 417209
23/01/2019 716.00p 716.00p 708.00p 711.00p 176978
22/01/2019 721.00p 727.00p 716.00p 717.00p 392637
21/01/2019 722.00p 727.74p 721.00p 722.00p 171023
18/01/2019 711.00p 723.00p 711.00p 723.00p 201930
17/01/2019 710.00p 712.00p 708.00p 711.00p 210309
16/01/2019 711.00p 714.00p 708.30p 713.00p 301195
15/01/2019 708.00p 716.00p 708.00p 714.00p 290861
14/01/2019 712.00p 715.75p 704.50p 709.00p 302179
11/01/2019 716.00p 722.00p 713.20p 717.00p 342231
10/01/2019 709.00p 720.00p 708.30p 717.00p 244331
09/01/2019 705.00p 714.00p 705.00p 714.00p 696581
08/01/2019 699.00p 708.00p 698.00p 704.00p 430766
07/01/2019 697.00p 700.36p 694.00p 700.00p 188840
04/01/2019 693.00p 698.00p 684.00p 697.00p 545483
03/01/2019 687.00p 695.00p 684.00p 688.00p 926099
02/01/2019 683.00p 693.00p 675.00p 692.00p 256103
31/12/2018 688.00p 689.70p 685.00p 688.00p 72845
28/12/2018 680.00p 688.00p 675.25p 685.00p 442000
27/12/2018 677.00p 685.50p 669.00p 672.00p 519882
24/12/2018 683.00p 684.50p 675.00p 676.00p 107640
21/12/2018 688.00p 688.00p 682.00p 685.00p 534168
20/12/2018 694.00p 694.00p 684.01p 690.00p 820139
19/12/2018 697.00p 703.00p 696.00p 702.00p 769338
18/12/2018 703.00p 703.58p 696.00p 698.00p 328019
17/12/2018 714.00p 714.90p 704.00p 708.00p 360210
14/12/2018 715.00p 718.00p 712.00p 718.00p 547938
13/12/2018 720.00p 722.70p 715.00p 718.00p 251831
12/12/2018 720.00p 722.95p 717.53p 720.00p 827930
11/12/2018 708.00p 721.59p 708.00p 718.00p 230738
10/12/2018 717.00p 718.00p 709.00p 709.00p 374718
07/12/2018 710.00p 723.00p 710.00p 719.00p 545673
06/12/2018 723.00p 723.00p 705.00p 708.00p 601116
05/12/2018 734.00p 738.00p 729.05p 731.00p 211121
04/12/2018 748.00p 749.85p 741.00p 744.00p 171524
03/12/2018 747.00p 756.00p 747.00p 747.00p 258405
30/11/2018 735.00p 739.75p 733.00p 738.00p 240750
29/11/2018 729.00p 739.00p 729.00p 738.00p 452627
28/11/2018 728.00p 731.95p 724.00p 726.00p 175492
27/11/2018 728.00p 729.00p 719.00p 728.00p 227599
26/11/2018 718.00p 723.80p 715.00p 723.00p 226524
23/11/2018 710.00p 715.00p 709.00p 713.00p 152435
22/11/2018 716.00p 716.43p 709.00p 710.00p 203560
21/11/2018 715.00p 722.50p 713.00p 720.00p 251039
20/11/2018 724.00p 724.00p 710.00p 718.00p 619517
19/11/2018 732.00p 733.35p 726.00p 728.00p 265252
16/11/2018 732.00p 733.78p 724.00p 728.00p 206272
15/11/2018 724.00p 730.00p 721.52p 730.00p 239446
14/11/2018 723.00p 726.00p 718.00p 720.00p 177453
13/11/2018 727.00p 731.04p 721.02p 724.00p 342516
12/11/2018 736.00p 736.00p 725.00p 727.00p 482651
09/11/2018 734.00p 735.25p 727.00p 731.00p 384025
08/11/2018 731.00p 737.00p 730.00p 736.00p 201904
07/11/2018 727.00p 732.00p 722.40p 729.00p 229722
06/11/2018 723.00p 725.84p 718.00p 723.00p 352327
05/11/2018 725.00p 727.00p 723.00p 723.00p 614674
02/11/2018 733.00p 735.00p 726.00p 727.00p 337303
01/11/2018 721.00p 728.00p 720.00p 725.00p 272272
31/10/2018 722.00p 729.00p 720.00p 725.00p 442248
30/10/2018 717.00p 719.52p 710.00p 715.00p 423615
29/10/2018 717.00p 723.00p 713.69p 716.00p 449842
26/10/2018 713.00p 714.63p 704.44p 710.00p 190996
25/10/2018 712.00p 720.00p 706.31p 720.00p 242730
24/10/2018 720.00p 728.00p 717.00p 719.00p 558049
23/10/2018 721.00p 724.00p 711.00p 718.00p 836362
22/10/2018 726.00p 732.18p 726.00p 730.00p 202489
19/10/2018 729.00p 729.00p 723.00p 727.00p 427562
18/10/2018 725.00p 731.40p 723.20p 728.00p 405365
17/10/2018 730.00p 733.00p 723.10p 726.00p 478044
16/10/2018 723.00p 723.00p 715.01p 723.00p 510091
15/10/2018 716.00p 722.00p 714.10p 719.00p 289756
12/10/2018 714.00p 727.00p 714.00p 718.00p 407240
11/10/2018 725.00p 725.00p 712.00p 714.00p 1955543
10/10/2018 747.00p 747.00p 735.00p 735.00p 325251
09/10/2018 752.00p 754.45p 747.21p 749.00p 213593
08/10/2018 757.00p 757.00p 751.00p 752.00p 457753
05/10/2018 764.00p 766.60p 756.00p 757.00p 396454
04/10/2018 773.00p 773.00p 763.00p 766.00p 417740
03/10/2018 776.00p 778.00p 773.00p 773.00p 549603
02/10/2018 770.00p 775.00p 768.00p 775.00p 368785
01/10/2018 775.00p 776.00p 771.00p 773.00p 163162
28/09/2018 775.00p 775.00p 768.10p 774.00p 434828
27/09/2018 772.00p 772.00p 766.00p 770.00p 220670
26/09/2018 768.00p 772.00p 767.44p 768.00p 75628
25/09/2018 769.00p 769.11p 766.00p 769.00p 143421
24/09/2018 770.00p 772.70p 766.00p 768.00p 387694
21/09/2018 766.00p 776.00p 764.00p 776.00p 625863
20/09/2018 761.00p 763.00p 759.00p 760.00p 434220
19/09/2018 755.00p 762.00p 755.00p 762.00p 301754
18/09/2018 756.00p 757.00p 754.00p 757.00p 149647
17/09/2018 758.00p 758.62p 755.00p 757.00p 359929
14/09/2018 757.00p 760.00p 755.00p 759.00p 180725
13/09/2018 757.00p 761.00p 754.00p 755.00p 433442
12/09/2018 758.00p 760.00p 754.00p 759.00p 257636
11/09/2018 758.00p 760.00p 753.35p 755.00p 492411
10/09/2018 763.00p 764.00p 756.04p 757.00p 162724
07/09/2018 762.00p 766.00p 753.00p 761.00p 391148
06/09/2018 770.00p 770.00p 760.00p 761.00p 429012
05/09/2018 776.00p 779.00p 766.00p 769.00p 344568
04/09/2018 783.00p 784.00p 776.00p 778.00p 315697
03/09/2018 779.00p 782.00p 776.00p 781.00p 303173
31/08/2018 776.00p 778.00p 774.00p 777.00p 795635
30/08/2018 780.00p 780.19p 777.00p 779.00p 449263
29/08/2018 788.00p 791.15p 779.00p 780.00p 691374
28/08/2018 781.00p 785.65p 781.00p 785.00p 277026
24/08/2018 779.00p 780.00p 777.00p 779.00p 341624
23/08/2018 776.00p 778.60p 774.00p 778.00p 179989
22/08/2018 774.00p 776.00p 772.43p 776.00p 329801
21/08/2018 778.00p 778.00p 774.00p 776.00p 225299
20/08/2018 777.00p 780.00p 774.37p 776.00p 452502
17/08/2018 775.00p 777.49p 770.00p 772.00p 271148
16/08/2018 772.00p 775.79p 771.00p 774.00p 686526
15/08/2018 776.00p 776.04p 765.02p 770.00p 674649
14/08/2018 774.00p 779.00p 774.00p 774.00p 439406
13/08/2018 779.00p 780.40p 774.64p 775.00p 159152
10/08/2018 788.00p 788.00p 777.67p 782.00p 1095287
09/08/2018 785.00p 785.00p 780.76p 784.00p 371017
08/08/2018 775.00p 783.60p 775.00p 783.00p 234200
07/08/2018 774.00p 779.00p 773.00p 779.00p 407769
06/08/2018 773.00p 775.00p 769.29p 773.00p 432598
03/08/2018 768.00p 770.60p 764.61p 768.00p 135760
02/08/2018 765.00p 765.00p 756.30p 764.00p 347845
01/08/2018 769.00p 774.00p 764.00p 767.00p 345424
31/07/2018 770.00p 771.10p 767.00p 768.00p 219274
30/07/2018 777.00p 777.00p 768.00p 768.00p 249422
27/07/2018 775.00p 779.00p 771.00p 773.00p 247564
26/07/2018 767.00p 772.00p 762.00p 771.00p 364067
25/07/2018 770.00p 770.00p 760.44p 763.00p 295793
24/07/2018 767.00p 769.00p 765.00p 766.00p 139351
23/07/2018 765.00p 767.00p 761.00p 763.00p 359253
20/07/2018 768.00p 773.00p 764.75p 767.00p 321618
19/07/2018 767.00p 772.00p 765.00p 769.00p 331948
18/07/2018 766.00p 768.00p 762.99p 767.00p 408917
17/07/2018 759.00p 762.00p 755.00p 759.00p 415004
16/07/2018 760.00p 763.00p 755.00p 757.00p 662795
13/07/2018 758.00p 763.77p 755.00p 759.00p 770811
12/07/2018 755.00p 758.00p 752.10p 754.00p 613729
11/07/2018 759.00p 759.00p 752.00p 754.00p 648673
10/07/2018 755.00p 762.00p 754.49p 761.00p 565022
09/07/2018 752.00p 759.26p 748.00p 759.00p 471863
06/07/2018 747.00p 749.74p 743.00p 749.00p 348795
05/07/2018 744.00p 749.00p 743.00p 747.00p 178710
04/07/2018 747.00p 748.00p 744.00p 746.00p 481445
03/07/2018 745.00p 749.00p 744.00p 745.00p 227302

*Close Price adjusted for both dividends and splits