Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/02/2016 460.60p 467.80p 460.54p 465.80p 772763
12/02/2016 451.50p 457.63p 450.00p 456.70p 419461
11/02/2016 457.00p 457.00p 447.33p 450.80p 417463
10/02/2016 459.50p 465.30p 458.78p 460.50p 507756
09/02/2016 466.10p 468.99p 459.50p 459.50p 493484
08/02/2016 477.70p 480.95p 466.60p 466.90p 348478
05/02/2016 482.00p 487.90p 478.40p 478.40p 238045
04/02/2016 482.70p 488.00p 477.00p 486.00p 529327
03/02/2016 487.50p 490.87p 477.90p 479.50p 615191
02/02/2016 496.00p 496.00p 488.00p 491.50p 527400
01/02/2016 491.00p 496.40p 488.00p 496.40p 825769
29/01/2016 484.00p 489.78p 482.22p 489.70p 683595
28/01/2016 484.80p 487.00p 476.50p 481.50p 490787
27/01/2016 480.00p 485.60p 479.50p 485.10p 415823
26/01/2016 478.50p 481.60p 475.50p 480.00p 398627
25/01/2016 486.30p 486.78p 480.50p 482.50p 583748
22/01/2016 479.00p 486.00p 479.00p 484.40p 457887
21/01/2016 472.80p 477.50p 468.91p 476.00p 883870
20/01/2016 479.00p 480.00p 466.90p 469.00p 584978
19/01/2016 478.80p 486.24p 478.80p 485.00p 414373
18/01/2016 478.70p 481.50p 476.00p 477.80p 400061
15/01/2016 486.00p 486.00p 475.00p 479.10p 358998
14/01/2016 487.00p 487.40p 477.50p 486.00p 693871
13/01/2016 491.00p 495.90p 491.00p 491.50p 413637
12/01/2016 484.10p 495.00p 484.10p 490.50p 454659
11/01/2016 489.50p 492.00p 484.50p 487.90p 351501
08/01/2016 495.10p 496.80p 490.90p 490.90p 408464
07/01/2016 490.50p 496.06p 488.80p 494.30p 390476
06/01/2016 504.00p 504.00p 496.29p 502.00p 422269
05/01/2016 504.50p 508.00p 503.00p 506.00p 404943
04/01/2016 514.00p 514.00p 501.50p 502.00p 370482
31/12/2015 517.00p 518.48p 515.50p 517.00p 187608
30/12/2015 516.00p 518.00p 511.50p 517.00p 182138
29/12/2015 516.00p 517.00p 512.64p 517.00p 301071
24/12/2015 511.50p 515.57p 511.50p 514.00p 121409
23/12/2015 512.50p 514.00p 510.80p 513.50p 258308
22/12/2015 509.00p 510.00p 503.80p 508.00p 533244
21/12/2015 506.50p 510.00p 502.05p 507.00p 494470
18/12/2015 504.50p 508.00p 503.00p 506.50p 505900
17/12/2015 506.00p 511.50p 500.60p 510.00p 473355
16/12/2015 494.10p 502.32p 494.10p 499.00p 459750
15/12/2015 489.10p 495.04p 485.93p 495.00p 536381
14/12/2015 492.90p 492.90p 482.00p 484.00p 552303
11/12/2015 491.30p 494.81p 486.81p 488.00p 962839
10/12/2015 495.00p 498.06p 493.68p 496.00p 365771
09/12/2015 502.50p 502.50p 496.00p 498.30p 504314
08/12/2015 506.00p 506.00p 497.50p 500.50p 607041
07/12/2015 501.50p 508.50p 501.00p 502.00p 507857
04/12/2015 505.00p 505.00p 499.10p 503.50p 923431
03/12/2015 512.50p 516.00p 504.00p 506.00p 856328
02/12/2015 513.50p 519.00p 513.50p 517.50p 1084530
01/12/2015 511.00p 512.50p 510.00p 512.50p 929278
30/11/2015 511.00p 512.50p 509.17p 511.50p 1108854
27/11/2015 513.00p 513.00p 509.00p 510.00p 197912
26/11/2015 507.50p 512.50p 507.50p 512.00p 397476
25/11/2015 506.00p 510.50p 506.00p 509.50p 915252
24/11/2015 504.00p 508.00p 502.92p 507.00p 783466
23/11/2015 507.50p 507.50p 504.00p 507.50p 1363235
20/11/2015 506.50p 507.00p 503.65p 506.50p 1271637
19/11/2015 504.00p 507.00p 501.10p 505.00p 911569
18/11/2015 497.00p 500.50p 497.00p 500.00p 2255001
17/11/2015 499.00p 501.50p 495.79p 501.50p 1372584
16/11/2015 486.60p 495.00p 485.10p 495.00p 1256550
13/11/2015 498.90p 498.90p 489.60p 492.00p 418856
12/11/2015 502.00p 503.00p 495.60p 498.00p 469941
11/11/2015 501.50p 503.18p 500.08p 502.50p 521669
10/11/2015 499.20p 504.00p 499.20p 501.50p 607466
09/11/2015 503.50p 506.50p 501.00p 502.00p 1482992
06/11/2015 503.00p 506.00p 503.00p 504.00p 889749
05/11/2015 503.50p 506.81p 502.27p 504.50p 839951
04/11/2015 506.50p 507.00p 503.95p 505.50p 660457
03/11/2015 502.50p 504.00p 499.41p 503.00p 657141
02/11/2015 504.00p 504.00p 499.36p 502.00p 493727
30/10/2015 506.50p 509.47p 504.00p 504.00p 304635
29/10/2015 505.50p 508.00p 504.23p 508.00p 695315
28/10/2015 498.00p 509.00p 498.00p 507.50p 634239
27/10/2015 502.00p 502.00p 496.00p 500.50p 527611
26/10/2015 499.70p 501.75p 498.50p 500.50p 552158
23/10/2015 493.00p 501.50p 491.09p 500.00p 706891
22/10/2015 486.10p 492.50p 486.10p 492.50p 602814
21/10/2015 490.50p 490.50p 486.55p 489.00p 555687
20/10/2015 487.50p 488.10p 485.50p 488.10p 461029
19/10/2015 483.20p 485.40p 481.00p 485.00p 611620
16/10/2015 487.10p 487.10p 480.30p 480.30p 398622
15/10/2015 482.50p 483.70p 479.46p 481.10p 230406
14/10/2015 485.20p 485.20p 478.75p 480.00p 405519
13/10/2015 486.30p 487.50p 483.70p 486.70p 375697
12/10/2015 487.00p 488.44p 485.30p 487.00p 227630
09/10/2015 488.90p 489.10p 485.30p 488.00p 596715
08/10/2015 483.20p 484.70p 480.50p 484.50p 633859
07/10/2015 484.30p 486.60p 482.90p 484.40p 585751
06/10/2015 483.60p 486.10p 483.50p 485.20p 578341
05/10/2015 483.10p 484.80p 479.31p 484.30p 529059
02/10/2015 472.10p 474.00p 467.00p 473.50p 624550
01/10/2015 465.00p 476.30p 465.00p 467.00p 437163
30/09/2015 457.00p 459.10p 455.90p 458.20p 283195
29/09/2015 453.00p 455.54p 449.80p 451.10p 641681
28/09/2015 464.50p 464.50p 455.50p 455.50p 374666
25/09/2015 464.70p 466.90p 462.08p 465.00p 529915
24/09/2015 462.50p 462.52p 454.00p 455.40p 391723
23/09/2015 454.00p 462.40p 453.00p 460.00p 443232
22/09/2015 463.30p 463.30p 454.00p 454.00p 475913
21/09/2015 462.00p 464.75p 458.44p 463.00p 498889
18/09/2015 467.30p 467.32p 457.50p 462.80p 679508
17/09/2015 472.80p 472.80p 465.90p 467.10p 231088
16/09/2015 467.40p 469.70p 464.23p 468.00p 1065032
15/09/2015 461.50p 466.00p 457.00p 465.00p 890060
14/09/2015 461.90p 464.30p 458.64p 460.80p 2328992
11/09/2015 463.00p 464.20p 457.80p 459.00p 325742
10/09/2015 465.00p 467.45p 460.50p 462.60p 515605
09/09/2015 469.30p 471.00p 465.20p 466.80p 988140
08/09/2015 462.20p 463.23p 458.89p 460.60p 842326
07/09/2015 460.00p 463.07p 458.00p 459.00p 205921
04/09/2015 463.00p 466.29p 458.10p 459.00p 289439
03/09/2015 465.20p 468.01p 462.60p 467.00p 773477
02/09/2015 457.80p 462.50p 455.24p 459.20p 1177709
01/09/2015 460.00p 462.40p 454.51p 456.40p 227117
28/08/2015 463.60p 467.00p 458.20p 466.40p 522457
27/08/2015 452.00p 462.50p 451.57p 461.00p 1257165
26/08/2015 447.60p 450.80p 442.75p 448.30p 439133
25/08/2015 440.30p 454.80p 440.30p 450.60p 436202
24/08/2015 450.00p 451.68p 437.00p 440.10p 1084067
21/08/2015 473.50p 473.50p 460.50p 462.90p 721605
20/08/2015 482.00p 482.80p 473.00p 474.30p 361612
19/08/2015 487.90p 487.90p 481.50p 481.80p 281226
18/08/2015 486.50p 489.00p 484.78p 487.50p 550413
17/08/2015 490.90p 492.40p 484.00p 487.50p 345788
14/08/2015 491.00p 492.10p 487.50p 488.30p 297528
13/08/2015 496.70p 496.70p 491.50p 492.60p 312647
12/08/2015 491.60p 492.38p 487.10p 489.00p 341938
11/08/2015 499.00p 499.75p 493.10p 495.00p 501783
10/08/2015 501.50p 501.50p 497.00p 499.00p 165872
07/08/2015 499.10p 499.10p 497.00p 497.10p 259859
06/08/2015 501.00p 502.00p 497.90p 499.10p 415933
05/08/2015 499.40p 501.00p 497.60p 500.50p 397825
04/08/2015 495.20p 498.80p 493.59p 498.00p 311796
03/08/2015 492.60p 496.80p 492.50p 496.80p 416440
31/07/2015 494.90p 495.70p 492.20p 495.30p 243235
30/07/2015 489.20p 494.30p 488.00p 493.00p 1318662
29/07/2015 489.40p 491.10p 486.50p 489.20p 757316
28/07/2015 486.90p 487.85p 483.66p 485.20p 259651
27/07/2015 490.00p 490.30p 483.10p 484.10p 452451
24/07/2015 496.80p 497.72p 491.20p 491.50p 447383
23/07/2015 497.50p 498.76p 494.60p 495.00p 587242
22/07/2015 498.50p 498.80p 493.50p 493.80p 238365
21/07/2015 504.50p 504.50p 500.00p 500.00p 327767
20/07/2015 498.20p 503.00p 496.57p 501.50p 250804
17/07/2015 496.30p 498.00p 493.70p 496.40p 537830
16/07/2015 494.50p 498.00p 493.42p 497.20p 840101
15/07/2015 493.00p 493.66p 490.23p 492.90p 322891
14/07/2015 495.00p 495.00p 487.81p 493.10p 1398319
13/07/2015 493.00p 495.74p 491.60p 493.10p 363166
10/07/2015 490.00p 491.70p 487.60p 491.00p 615457
09/07/2015 485.00p 487.60p 484.00p 486.80p 605870
08/07/2015 483.20p 485.00p 479.00p 483.00p 615472
07/07/2015 486.80p 488.25p 480.11p 480.20p 413478
06/07/2015 487.50p 490.09p 485.40p 487.10p 321437
03/07/2015 495.30p 495.30p 489.20p 491.00p 152342
02/07/2015 488.00p 494.30p 488.00p 493.40p 2153276
01/07/2015 487.00p 490.50p 487.00p 490.50p 443871
30/06/2015 482.00p 488.63p 481.30p 484.80p 565889
29/06/2015 485.50p 488.89p 482.70p 486.00p 711913
26/06/2015 496.20p 497.05p 492.50p 494.30p 291911
25/06/2015 497.30p 500.00p 495.32p 496.30p 639552
24/06/2015 498.00p 500.00p 495.00p 497.70p 369312
23/06/2015 498.30p 498.30p 496.10p 497.90p 716443
22/06/2015 496.70p 497.00p 492.60p 497.00p 629632
19/06/2015 489.00p 494.60p 489.00p 491.50p 2371210
18/06/2015 490.50p 492.20p 485.50p 489.40p 474723
17/06/2015 494.20p 497.40p 490.60p 491.30p 364725
16/06/2015 496.00p 496.60p 491.10p 493.80p 357487
15/06/2015 498.00p 500.73p 494.10p 495.60p 291234
12/06/2015 503.50p 506.50p 498.00p 502.50p 277439
11/06/2015 504.00p 508.50p 503.67p 506.50p 485383
10/06/2015 500.00p 506.00p 499.95p 505.50p 1118352
09/06/2015 502.50p 504.00p 499.78p 500.50p 633867
08/06/2015 503.00p 507.50p 502.50p 503.00p 349218
05/06/2015 506.00p 507.12p 503.00p 505.50p 680558
04/06/2015 510.50p 510.50p 503.36p 506.50p 652123
03/06/2015 512.50p 518.50p 510.89p 513.50p 360046
02/06/2015 514.00p 514.50p 507.50p 509.50p 336152
01/06/2015 509.50p 513.63p 509.50p 512.00p 294973
29/05/2015 511.50p 515.00p 509.50p 509.50p 527746
28/05/2015 515.00p 515.00p 510.50p 512.50p 447131
27/05/2015 509.50p 514.50p 507.60p 513.00p 377419
26/05/2015 509.50p 511.72p 507.00p 507.00p 535763
22/05/2015 508.00p 511.50p 508.00p 510.00p 304845
21/05/2015 510.00p 511.51p 507.00p 508.00p 178364
20/05/2015 509.50p 511.50p 508.50p 510.00p 331362
19/05/2015 509.00p 511.64p 506.50p 511.50p 413162
18/05/2015 502.00p 508.00p 502.00p 505.00p 443558
15/05/2015 508.00p 508.50p 501.50p 503.50p 1285976
14/05/2015 501.50p 505.00p 499.60p 503.50p 257662
13/05/2015 503.00p 504.14p 499.00p 501.00p 737367
12/05/2015 511.50p 511.50p 498.60p 500.00p 824296
11/05/2015 512.00p 514.50p 510.50p 511.50p 502909
08/05/2015 510.00p 514.00p 507.01p 512.00p 721373
07/05/2015 508.00p 508.00p 502.00p 505.50p 314457
06/05/2015 508.50p 509.50p 505.00p 506.50p 548647
05/05/2015 506.50p 511.00p 506.50p 507.00p 627956

*Close Price adjusted for both dividends and splits