Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/07/2018 743.00p 745.00p 740.00p 742.00p 395992
29/06/2018 749.00p 753.00p 745.00p 748.00p 372183
28/06/2018 751.00p 752.00p 741.00p 741.00p 442355
27/06/2018 743.00p 751.00p 740.00p 748.00p 320590
26/06/2018 742.00p 749.00p 742.00p 743.00p 268173
25/06/2018 750.00p 754.00p 741.00p 743.00p 593071
22/06/2018 748.00p 755.00p 748.00p 753.00p 152704
21/06/2018 758.00p 764.00p 749.00p 749.00p 237941
20/06/2018 761.00p 762.00p 755.00p 755.00p 169448
19/06/2018 749.00p 754.00p 747.00p 752.00p 163945
18/06/2018 755.00p 758.28p 751.00p 755.00p 136503
15/06/2018 759.00p 764.00p 753.00p 753.00p 402468
14/06/2018 755.00p 761.00p 748.54p 759.00p 469516
13/06/2018 754.00p 762.00p 752.28p 757.00p 258645
12/06/2018 754.00p 757.00p 752.00p 755.00p 269563
11/06/2018 748.00p 755.00p 748.00p 752.00p 312543
08/06/2018 744.00p 749.00p 741.76p 747.00p 156425
07/06/2018 750.00p 754.00p 747.00p 749.00p 358994
06/06/2018 754.00p 754.00p 747.00p 749.00p 388186
05/06/2018 750.00p 754.00p 747.00p 747.00p 345389
04/06/2018 749.00p 751.00p 746.60p 750.00p 198443
01/06/2018 748.00p 748.00p 744.00p 744.00p 135733
31/05/2018 747.00p 747.00p 739.00p 741.00p 207067
30/05/2018 742.00p 742.00p 737.00p 741.00p 188054
29/05/2018 746.00p 748.84p 740.00p 741.00p 255366
25/05/2018 747.00p 749.00p 743.60p 749.00p 137768
24/05/2018 749.00p 749.00p 743.00p 743.00p 108153
23/05/2018 749.00p 750.00p 744.00p 744.00p 246770
22/05/2018 752.00p 754.70p 749.00p 751.00p 252418
21/05/2018 744.00p 753.00p 744.00p 752.00p 180390
18/05/2018 750.00p 750.00p 745.00p 745.00p 253096
17/05/2018 745.00p 750.00p 745.00p 749.00p 414267
16/05/2018 743.00p 747.00p 742.50p 747.00p 174250
15/05/2018 742.00p 746.00p 740.00p 743.00p 202435
14/05/2018 744.00p 747.67p 740.43p 743.00p 321639
11/05/2018 744.00p 747.00p 743.00p 743.00p 249577
10/05/2018 734.00p 746.00p 734.00p 745.00p 356744
09/05/2018 736.00p 736.00p 730.00p 735.00p 214843
08/05/2018 732.00p 734.98p 731.00p 733.00p 318470
04/05/2018 727.00p 733.00p 725.00p 731.00p 248985
03/05/2018 731.00p 733.44p 725.00p 726.00p 242640
02/05/2018 730.00p 735.00p 730.00p 734.00p 258916
01/05/2018 729.00p 732.00p 726.00p 729.00p 240702
30/04/2018 725.00p 734.00p 725.00p 728.00p 360096
27/04/2018 716.00p 732.00p 716.00p 726.00p 357004
26/04/2018 712.00p 719.00p 709.77p 716.00p 181277
25/04/2018 715.00p 716.08p 709.33p 715.00p 599337
24/04/2018 720.00p 725.00p 717.00p 720.00p 421971
23/04/2018 715.00p 720.49p 712.50p 720.00p 390422
20/04/2018 715.00p 718.00p 712.81p 717.00p 751675
19/04/2018 711.00p 716.00p 709.00p 712.00p 481259
18/04/2018 703.00p 712.00p 701.00p 712.00p 330491
17/04/2018 696.00p 701.30p 695.04p 701.00p 253187
16/04/2018 698.00p 702.00p 695.00p 697.00p 473837
13/04/2018 700.00p 703.00p 700.00p 700.00p 197392
12/04/2018 698.00p 705.20p 698.00p 701.00p 337698
11/04/2018 701.00p 703.85p 697.00p 701.00p 365977
10/04/2018 702.00p 703.00p 698.00p 703.00p 909728
09/04/2018 698.00p 702.00p 695.12p 699.00p 446248
06/04/2018 709.00p 709.00p 696.02p 700.00p 622354
05/04/2018 700.00p 708.00p 699.20p 707.00p 786285
04/04/2018 695.00p 695.75p 686.06p 690.00p 698104
03/04/2018 690.00p 697.00p 688.00p 695.00p 574218
29/03/2018 692.00p 700.00p 689.00p 699.00p 623974
28/03/2018 693.00p 698.16p 688.00p 691.00p 433081
27/03/2018 695.00p 708.00p 695.00p 700.00p 493765
26/03/2018 698.00p 698.00p 686.00p 689.00p 467597
23/03/2018 706.00p 706.00p 693.50p 696.00p 2339824
22/03/2018 716.00p 718.00p 705.00p 708.00p 398376
21/03/2018 723.00p 729.60p 717.84p 720.00p 284069
20/03/2018 724.00p 727.00p 721.00p 724.00p 201034
19/03/2018 734.00p 735.80p 720.00p 723.00p 260752
16/03/2018 731.00p 738.00p 730.00p 738.00p 500686
15/03/2018 735.00p 737.00p 731.00p 736.00p 507452
14/03/2018 737.00p 741.00p 733.50p 737.00p 526629
13/03/2018 744.00p 747.00p 736.31p 739.00p 762645
12/03/2018 745.00p 748.00p 740.55p 746.00p 477835
09/03/2018 737.00p 739.00p 734.00p 739.00p 366733
08/03/2018 727.00p 739.00p 725.03p 736.00p 275170
07/03/2018 725.00p 730.00p 723.00p 728.00p 665524
06/03/2018 730.00p 734.00p 728.00p 729.00p 256528
05/03/2018 722.00p 725.80p 721.30p 725.00p 281239
02/03/2018 730.00p 730.00p 716.05p 723.00p 677864
01/03/2018 735.00p 736.47p 728.00p 732.00p 950636
28/02/2018 737.00p 743.00p 734.00p 738.00p 523583
27/02/2018 741.00p 743.40p 737.00p 740.00p 427250
26/02/2018 733.00p 740.00p 729.56p 739.00p 196144
23/02/2018 730.00p 732.00p 726.00p 731.00p 194779
22/02/2018 727.00p 730.00p 724.00p 729.00p 445478
21/02/2018 726.00p 733.00p 723.30p 732.00p 375381
20/02/2018 728.00p 729.00p 721.57p 728.00p 465024
19/02/2018 727.00p 732.90p 726.00p 727.00p 315798
16/02/2018 724.00p 729.00p 723.00p 728.00p 369833
15/02/2018 723.00p 727.00p 719.00p 721.00p 436722
14/02/2018 717.00p 723.00p 710.50p 718.00p 428161
13/02/2018 718.00p 719.48p 710.00p 714.00p 536963
12/02/2018 712.00p 722.87p 711.00p 716.00p 298857
09/02/2018 709.00p 711.03p 702.00p 705.00p 985566
08/02/2018 728.00p 728.00p 711.00p 713.00p 827904
07/02/2018 724.00p 733.00p 721.00p 733.00p 488299
06/02/2018 719.00p 723.43p 707.00p 716.00p 1069638
05/02/2018 738.00p 741.00p 733.00p 738.00p 887441
02/02/2018 748.00p 748.85p 741.00p 745.00p 1036414
01/02/2018 752.00p 754.71p 746.00p 751.00p 393309
31/01/2018 755.00p 758.96p 750.00p 752.00p 804763
30/01/2018 767.00p 767.00p 753.00p 757.00p 505855
29/01/2018 760.00p 769.00p 760.00p 768.00p 353963
26/01/2018 759.00p 761.00p 755.00p 761.00p 293825
25/01/2018 760.00p 761.00p 755.00p 755.00p 285448
24/01/2018 774.00p 774.00p 761.00p 761.00p 467965
23/01/2018 770.00p 772.13p 765.00p 769.00p 307688
22/01/2018 767.00p 768.34p 762.00p 768.00p 284061
19/01/2018 762.00p 767.00p 762.00p 767.00p 203715
18/01/2018 766.00p 766.98p 761.00p 762.00p 293483
17/01/2018 770.00p 770.00p 764.49p 765.00p 411390
16/01/2018 763.00p 773.00p 763.00p 768.00p 274312
15/01/2018 767.00p 767.00p 762.00p 765.00p 385247
12/01/2018 767.00p 770.00p 763.00p 764.00p 274708
11/01/2018 763.00p 770.00p 763.00p 767.00p 253450
10/01/2018 768.00p 768.00p 760.00p 763.00p 302927
09/01/2018 760.00p 765.00p 759.00p 764.00p 225223
08/01/2018 764.00p 764.87p 759.00p 759.00p 323714
05/01/2018 756.00p 763.00p 755.69p 761.00p 560022
04/01/2018 752.00p 757.00p 752.00p 757.00p 395502
03/01/2018 747.00p 754.00p 744.00p 751.00p 156245
02/01/2018 744.00p 747.16p 741.22p 746.00p 308888
29/12/2017 748.50p 748.50p 745.05p 746.50p 59183
28/12/2017 746.00p 748.50p 744.50p 747.00p 85693
27/12/2017 746.00p 747.50p 744.00p 747.50p 137470
22/12/2017 746.50p 749.00p 744.50p 747.50p 110935
21/12/2017 745.50p 749.00p 741.70p 747.50p 259119
20/12/2017 745.00p 747.00p 741.25p 744.00p 199445
19/12/2017 745.00p 750.00p 743.38p 744.50p 415369
18/12/2017 741.50p 748.00p 741.40p 744.00p 447836
15/12/2017 740.50p 741.50p 735.50p 741.50p 276450
14/12/2017 739.00p 740.96p 735.00p 738.00p 444964
13/12/2017 742.50p 747.00p 738.65p 739.50p 669592
12/12/2017 738.50p 746.00p 738.50p 745.50p 267682
11/12/2017 739.50p 742.50p 736.80p 739.50p 217503
08/12/2017 727.00p 737.00p 727.00p 736.00p 353941
07/12/2017 730.50p 733.00p 727.50p 727.50p 452295
06/12/2017 733.00p 735.00p 728.00p 733.00p 217748
05/12/2017 734.50p 739.48p 733.50p 734.00p 303339
04/12/2017 736.50p 740.50p 734.50p 734.50p 455524
01/12/2017 734.00p 738.00p 729.50p 732.50p 719230
30/11/2017 739.00p 739.00p 734.00p 734.00p 246493
29/11/2017 745.00p 745.00p 739.00p 740.00p 392128
28/11/2017 740.00p 746.00p 738.00p 744.00p 252345
27/11/2017 740.00p 742.50p 736.51p 739.50p 444822
24/11/2017 745.00p 745.00p 739.00p 740.00p 230416
23/11/2017 739.50p 742.50p 737.00p 740.00p 252619
22/11/2017 742.50p 745.41p 739.00p 739.50p 425789
21/11/2017 737.50p 743.50p 735.50p 743.00p 285975
20/11/2017 734.00p 738.00p 733.50p 738.00p 399611
17/11/2017 735.50p 739.00p 734.50p 735.50p 769331
16/11/2017 735.00p 738.50p 732.50p 738.50p 260680
15/11/2017 734.00p 736.47p 730.00p 733.00p 528701
14/11/2017 739.00p 740.78p 736.00p 738.50p 396489
13/11/2017 738.00p 740.75p 736.00p 740.00p 451650
10/11/2017 741.00p 742.50p 734.50p 735.50p 237347
09/11/2017 747.00p 748.00p 740.00p 740.50p 237926
08/11/2017 741.00p 748.50p 741.00p 747.00p 339043
07/11/2017 744.00p 745.90p 742.10p 744.00p 201833
06/11/2017 746.50p 746.50p 741.50p 744.00p 227004
03/11/2017 746.00p 747.00p 742.50p 747.00p 271733
02/11/2017 740.00p 746.00p 735.55p 745.00p 464307
01/11/2017 737.00p 741.09p 737.00p 737.00p 316229
31/10/2017 739.00p 739.50p 733.50p 735.00p 274030
30/10/2017 740.00p 742.50p 737.00p 737.00p 118653
27/10/2017 739.50p 743.50p 739.50p 740.50p 215993
26/10/2017 732.50p 739.83p 732.10p 738.00p 228015
25/10/2017 742.00p 743.25p 731.50p 732.50p 179728
24/10/2017 740.00p 743.92p 737.50p 743.50p 259686
23/10/2017 739.50p 742.37p 739.00p 740.50p 212845
20/10/2017 742.50p 743.75p 739.01p 740.00p 275473
19/10/2017 736.50p 738.00p 733.82p 738.00p 304846
18/10/2017 737.00p 741.00p 735.50p 739.00p 432901
17/10/2017 731.50p 738.00p 731.50p 737.00p 327091
16/10/2017 732.00p 737.45p 732.00p 736.00p 256019
13/10/2017 736.50p 738.00p 730.50p 733.50p 410611
12/10/2017 738.00p 739.00p 734.00p 738.50p 232660
11/10/2017 740.50p 740.50p 736.50p 737.00p 88823
10/10/2017 739.50p 739.50p 735.00p 737.50p 128992
09/10/2017 743.00p 743.00p 736.50p 738.50p 185063
06/10/2017 740.00p 744.00p 740.00p 743.00p 195084
05/10/2017 728.50p 739.50p 728.50p 739.00p 183228
04/10/2017 725.50p 730.00p 725.50p 730.00p 251665
03/10/2017 725.00p 729.50p 722.50p 728.50p 90297
02/10/2017 717.50p 725.50p 717.50p 725.50p 79071
29/09/2017 711.50p 716.50p 710.50p 716.50p 244939
28/09/2017 712.00p 713.50p 707.50p 709.50p 49838
27/09/2017 709.50p 712.50p 707.50p 709.50p 27316
26/09/2017 702.50p 708.00p 702.50p 707.00p 111230
25/09/2017 707.00p 707.50p 703.50p 705.50p 141938
22/09/2017 704.00p 709.00p 702.50p 707.50p 242680
21/09/2017 710.50p 710.50p 705.00p 706.50p 67767
20/09/2017 708.50p 711.00p 706.00p 708.50p 78963
19/09/2017 709.00p 712.50p 706.00p 710.50p 156235
18/09/2017 703.50p 708.00p 703.00p 708.00p 126852
15/09/2017 711.00p 711.00p 702.00p 703.00p 486232

*Close Price adjusted for both dividends and splits