Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/10/2013 423.70p 428.94p 423.70p 428.00p 271963
30/09/2013 425.70p 427.00p 424.20p 425.70p 269334
27/09/2013 432.00p 434.34p 428.00p 428.10p 264244
26/09/2013 431.60p 435.00p 431.37p 432.10p 357776
25/09/2013 432.40p 433.90p 431.00p 432.40p 405505
24/09/2013 432.10p 434.10p 429.60p 433.80p 842683
23/09/2013 434.50p 437.25p 429.90p 429.90p 393523
20/09/2013 437.20p 437.67p 434.20p 434.20p 764149
19/09/2013 438.00p 439.00p 435.00p 435.10p 441588
18/09/2013 435.00p 435.80p 432.50p 432.50p 306237
17/09/2013 435.60p 438.50p 434.54p 435.00p 1025109
16/09/2013 440.00p 440.00p 437.72p 438.50p 282176
13/09/2013 434.70p 435.50p 432.66p 435.50p 142912
12/09/2013 434.90p 436.30p 433.85p 435.50p 402957
11/09/2013 435.50p 436.10p 433.90p 434.40p 600084
10/09/2013 432.30p 436.10p 429.53p 435.00p 567840
09/09/2013 430.30p 430.65p 427.64p 430.00p 193158
06/09/2013 427.20p 431.00p 425.72p 430.10p 386906
05/09/2013 425.70p 429.70p 425.22p 428.70p 388060
04/09/2013 425.00p 427.20p 423.00p 425.90p 555007
03/09/2013 427.50p 428.41p 424.50p 426.70p 268603
02/09/2013 424.90p 428.90p 423.40p 426.20p 288008
30/08/2013 427.20p 428.30p 423.40p 423.40p 230500
29/08/2013 425.00p 427.89p 424.70p 427.80p 426060
28/08/2013 423.70p 427.50p 422.70p 424.30p 417011
27/08/2013 433.30p 434.30p 427.00p 427.50p 489202
23/08/2013 429.00p 433.30p 429.00p 433.30p 170638
22/08/2013 427.50p 430.40p 426.70p 429.00p 174647
21/08/2013 427.00p 431.27p 425.10p 426.70p 261765
20/08/2013 430.00p 431.67p 425.50p 427.10p 293848
19/08/2013 433.30p 435.43p 429.60p 429.60p 459297
16/08/2013 433.70p 434.40p 431.00p 431.70p 561590
15/08/2013 438.00p 441.29p 431.10p 431.30p 567231
14/08/2013 438.20p 441.50p 438.20p 439.00p 744882
13/08/2013 441.40p 443.61p 439.50p 439.80p 276971
12/08/2013 441.00p 446.11p 439.50p 439.60p 235376
09/08/2013 442.00p 444.50p 441.20p 441.20p 247348
08/08/2013 441.60p 443.80p 439.34p 440.50p 208910
07/08/2013 442.70p 446.70p 438.86p 439.10p 405712
06/08/2013 445.00p 447.09p 443.10p 445.90p 447291
05/08/2013 448.40p 448.60p 444.70p 445.40p 225633
02/08/2013 449.90p 450.80p 445.10p 447.00p 337768
01/08/2013 445.80p 448.40p 443.70p 447.00p 178333
31/07/2013 443.30p 446.30p 441.50p 445.00p 767723
30/07/2013 445.40p 445.46p 441.70p 442.20p 193886
29/07/2013 443.90p 445.25p 440.60p 442.00p 251960
26/07/2013 442.40p 443.84p 440.40p 441.50p 288784
25/07/2013 446.30p 446.30p 440.10p 441.50p 412196
24/07/2013 447.30p 448.40p 444.00p 446.00p 394854
23/07/2013 444.20p 447.90p 444.20p 445.70p 443184
22/07/2013 444.20p 446.77p 443.00p 444.40p 477230
19/07/2013 446.70p 446.70p 442.40p 444.20p 183518
18/07/2013 445.90p 447.30p 441.44p 446.00p 604039
17/07/2013 446.50p 447.76p 442.00p 444.70p 430872
16/07/2013 445.30p 447.58p 445.30p 446.50p 466498
15/07/2013 445.20p 447.50p 443.14p 447.50p 852878
12/07/2013 442.10p 443.20p 440.50p 440.50p 1875471
11/07/2013 443.10p 446.11p 441.00p 441.00p 472912
10/07/2013 444.50p 444.50p 439.10p 440.00p 410024
09/07/2013 442.20p 445.90p 441.50p 444.00p 386783
08/07/2013 439.60p 444.30p 435.11p 441.50p 692297
05/07/2013 438.00p 441.90p 435.50p 438.00p 291556
04/07/2013 431.20p 439.70p 427.21p 438.50p 904661
03/07/2013 429.50p 432.40p 425.00p 427.20p 311922
02/07/2013 429.50p 432.90p 429.13p 432.40p 244990
01/07/2013 430.50p 431.50p 427.40p 431.50p 263520
28/06/2013 426.70p 429.40p 426.70p 427.40p 560865
27/06/2013 422.00p 427.70p 419.80p 427.00p 509004
26/06/2013 420.80p 421.40p 415.00p 418.70p 275974
25/06/2013 420.80p 420.80p 413.40p 415.00p 382557
24/06/2013 421.90p 423.10p 413.40p 413.40p 310720
21/06/2013 421.00p 423.80p 418.80p 423.10p 829059
20/06/2013 424.90p 427.60p 421.00p 421.00p 811446
19/06/2013 430.80p 432.85p 427.60p 427.60p 700410
18/06/2013 429.50p 430.37p 426.40p 429.30p 343931
17/06/2013 426.10p 429.98p 426.10p 427.80p 503458
14/06/2013 429.00p 429.81p 425.10p 425.10p 578584
13/06/2013 419.60p 429.10p 419.60p 427.60p 487189
12/06/2013 428.00p 430.30p 428.00p 428.50p 260951
11/06/2013 432.90p 435.50p 426.28p 428.40p 452557
10/06/2013 436.40p 438.23p 432.90p 433.80p 409860
07/06/2013 430.10p 434.86p 429.65p 434.80p 369116
06/06/2013 435.00p 435.50p 429.00p 429.00p 325459
05/06/2013 444.90p 445.40p 434.50p 435.50p 715719
04/06/2013 450.90p 451.25p 445.40p 445.40p 363988
03/06/2013 450.50p 451.50p 446.00p 446.90p 150814
31/05/2013 453.50p 453.51p 446.40p 451.50p 420754
30/05/2013 449.00p 453.94p 449.00p 453.50p 308629
29/05/2013 457.00p 457.53p 449.50p 449.50p 399122
28/05/2013 452.00p 458.78p 450.00p 457.00p 560047
24/05/2013 456.50p 456.77p 450.00p 450.00p 552056
23/05/2013 460.00p 460.00p 453.60p 453.80p 945800
22/05/2013 462.50p 466.44p 460.90p 463.00p 519848
21/05/2013 463.00p 463.96p 460.50p 462.50p 486669
20/05/2013 466.30p 466.90p 461.97p 463.00p 406957
17/05/2013 457.50p 464.20p 457.50p 464.20p 349391
16/05/2013 459.00p 460.50p 458.00p 458.00p 337922
15/05/2013 457.60p 459.40p 457.10p 459.40p 237117
14/05/2013 453.80p 458.78p 452.50p 458.00p 470107
13/05/2013 455.00p 455.00p 452.20p 452.80p 289914
10/05/2013 452.60p 454.76p 450.32p 454.50p 435262
09/05/2013 450.00p 451.90p 447.10p 451.90p 400050
08/05/2013 451.60p 451.60p 450.00p 450.90p 301289
07/05/2013 451.00p 451.30p 449.80p 450.50p 556923
03/05/2013 442.40p 450.20p 442.40p 450.00p 610677
02/05/2013 442.00p 442.80p 439.18p 441.90p 364830
01/05/2013 442.20p 442.20p 440.60p 442.00p 354896
30/04/2013 442.30p 443.26p 440.60p 441.00p 306507
29/04/2013 438.00p 441.70p 438.00p 441.50p 387074
26/04/2013 439.00p 440.60p 437.25p 439.90p 284099
25/04/2013 441.30p 441.77p 436.30p 438.80p 645074
24/04/2013 438.30p 441.75p 437.58p 440.80p 479522
23/04/2013 430.20p 438.40p 430.03p 438.40p 447496
22/04/2013 432.50p 435.00p 430.20p 430.20p 417827
19/04/2013 429.50p 431.20p 428.80p 430.00p 214107
18/04/2013 429.30p 431.00p 428.24p 429.00p 299303
17/04/2013 429.50p 434.00p 427.90p 428.40p 387267
16/04/2013 432.10p 433.60p 429.10p 430.30p 511773
15/04/2013 433.00p 434.63p 432.50p 433.60p 356959
12/04/2013 435.40p 436.37p 433.60p 433.80p 293892
11/04/2013 435.90p 438.40p 433.75p 437.30p 349108
10/04/2013 431.20p 436.00p 431.20p 435.50p 495860
09/04/2013 430.90p 433.40p 428.60p 431.90p 658042
08/04/2013 429.00p 430.13p 426.62p 428.60p 631597
05/04/2013 430.00p 431.76p 425.12p 427.10p 1457222
04/04/2013 433.10p 434.95p 430.00p 431.40p 1500272
03/04/2013 434.30p 435.80p 432.80p 433.10p 970897
02/04/2013 430.30p 435.40p 429.80p 434.30p 967262
28/03/2013 429.50p 433.17p 429.50p 430.10p 1176236
27/03/2013 428.50p 433.14p 428.00p 429.80p 1091993
26/03/2013 431.10p 431.10p 428.11p 429.40p 790065
25/03/2013 428.00p 433.10p 428.00p 428.30p 781691
22/03/2013 425.60p 428.80p 425.00p 428.20p 933233
21/03/2013 430.40p 431.63p 425.60p 426.00p 939909
20/03/2013 433.90p 433.90p 429.66p 430.00p 733031
19/03/2013 434.50p 434.50p 430.50p 431.90p 697470
18/03/2013 431.00p 434.50p 427.30p 433.00p 1001548
15/03/2013 436.50p 439.10p 435.80p 436.00p 848439
14/03/2013 437.80p 438.81p 435.40p 437.80p 535472
13/03/2013 437.50p 437.50p 434.90p 435.40p 573086
12/03/2013 435.60p 439.40p 435.50p 437.10p 395942
11/03/2013 436.00p 437.56p 435.50p 435.50p 587895
08/03/2013 435.10p 436.90p 433.54p 436.10p 599532
07/03/2013 431.00p 434.20p 431.00p 433.30p 564339
06/03/2013 428.90p 431.90p 428.80p 431.00p 636045
05/03/2013 424.90p 428.90p 423.90p 428.20p 541609
04/03/2013 422.20p 424.40p 419.92p 424.00p 395290
01/03/2013 422.10p 426.00p 422.00p 425.70p 298245
28/02/2013 423.40p 425.90p 423.06p 425.20p 518927
27/02/2013 417.60p 423.40p 417.50p 423.40p 535036
26/02/2013 421.80p 425.20p 416.46p 417.50p 424110
25/02/2013 419.00p 425.30p 419.00p 425.20p 401082
22/02/2013 419.00p 422.31p 419.00p 420.00p 289163
21/02/2013 420.90p 423.20p 416.00p 419.00p 384373
20/02/2013 419.00p 423.20p 418.10p 423.20p 332890
19/02/2013 411.00p 420.40p 411.00p 420.40p 529247
18/02/2013 413.00p 414.10p 412.10p 414.10p 267388
15/02/2013 410.20p 414.20p 409.20p 413.60p 689785
14/02/2013 410.00p 413.30p 409.20p 412.50p 629799
13/02/2013 408.70p 413.10p 407.90p 413.10p 440566
12/02/2013 405.20p 410.20p 405.20p 410.10p 747717
11/02/2013 404.10p 407.50p 404.10p 406.20p 438716
08/02/2013 405.70p 405.70p 403.80p 404.20p 207738
07/02/2013 406.40p 407.22p 402.30p 403.40p 448109
06/02/2013 408.40p 409.60p 406.00p 407.10p 300324
05/02/2013 401.00p 409.00p 401.00p 407.10p 342210
04/02/2013 405.30p 408.70p 402.50p 402.50p 530283
01/02/2013 405.10p 409.00p 403.25p 408.50p 354513
31/01/2013 403.20p 404.02p 400.90p 403.40p 657433
30/01/2013 406.20p 407.23p 403.70p 404.10p 377284
29/01/2013 405.60p 407.80p 404.40p 407.00p 487431
28/01/2013 406.10p 406.60p 404.60p 405.80p 445066
25/01/2013 403.50p 407.58p 402.90p 404.90p 563589
24/01/2013 399.10p 405.50p 399.10p 404.60p 480513
23/01/2013 402.50p 402.50p 400.20p 400.70p 297329
22/01/2013 401.00p 404.10p 400.07p 401.40p 563291
21/01/2013 398.40p 404.10p 396.80p 404.10p 328066
18/01/2013 395.90p 399.68p 395.90p 399.20p 406640
17/01/2013 392.80p 397.42p 392.80p 396.00p 525130
16/01/2013 391.40p 395.30p 391.40p 395.30p 591609
15/01/2013 391.10p 393.81p 390.22p 393.40p 606476
14/01/2013 392.10p 392.60p 390.88p 392.20p 645585
11/01/2013 390.90p 391.30p 388.88p 390.30p 368438
10/01/2013 389.30p 390.62p 389.00p 389.00p 831165
09/01/2013 384.50p 389.78p 384.50p 388.80p 654938
08/01/2013 389.10p 389.10p 386.18p 386.60p 242860
07/01/2013 389.10p 389.10p 385.92p 386.90p 288053
04/01/2013 389.00p 389.00p 386.48p 387.60p 368280
03/01/2013 385.90p 388.15p 385.58p 386.70p 516164
02/01/2013 381.50p 386.20p 379.68p 385.60p 476120
31/12/2012 377.00p 377.27p 375.30p 375.30p 119507
28/12/2012 379.50p 380.83p 377.70p 378.00p 219039
27/12/2012 382.00p 382.00p 379.10p 379.10p 501910
24/12/2012 380.00p 381.72p 379.21p 380.80p 140548
21/12/2012 381.00p 381.10p 377.60p 381.10p 691892
20/12/2012 382.50p 382.60p 381.20p 382.20p 533398
19/12/2012 382.70p 383.80p 381.30p 383.80p 405160
18/12/2012 379.00p 382.50p 379.00p 382.40p 429086
17/12/2012 378.00p 379.50p 377.62p 379.50p 286636
14/12/2012 378.60p 379.50p 378.20p 378.60p 730538

*Close Price adjusted for both dividends and splits