Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/02/2012 372.80p 373.54p 370.50p 371.00p 1352976
28/02/2012 373.00p 373.60p 371.50p 373.00p 550450
27/02/2012 370.60p 372.70p 367.40p 372.70p 686558
24/02/2012 371.80p 373.70p 371.13p 372.50p 757675
23/02/2012 371.00p 372.20p 369.47p 372.20p 1384158
22/02/2012 368.20p 371.00p 368.20p 371.00p 1140991
21/02/2012 368.40p 369.84p 366.25p 368.80p 602261
20/02/2012 367.90p 369.35p 366.00p 367.90p 444883
17/02/2012 366.50p 367.50p 364.00p 367.50p 1574337
16/02/2012 364.80p 365.30p 361.63p 363.80p 441712
15/02/2012 367.80p 368.85p 365.30p 366.90p 868916
14/02/2012 365.60p 365.90p 362.70p 365.90p 1639813
13/02/2012 363.40p 366.02p 363.00p 364.80p 765830
10/02/2012 365.80p 365.80p 360.51p 363.00p 637228
09/02/2012 365.90p 366.10p 362.42p 365.80p 348294
08/02/2012 363.00p 365.31p 361.59p 365.00p 1577921
07/02/2012 364.10p 366.55p 361.20p 363.20p 591777
06/02/2012 366.30p 366.30p 362.90p 363.70p 625547
03/02/2012 361.40p 365.87p 359.27p 365.40p 835597
02/02/2012 362.30p 362.30p 359.00p 361.40p 328106
01/02/2012 354.20p 360.60p 354.20p 360.00p 591551
31/01/2012 355.10p 357.64p 354.10p 355.00p 788824
30/01/2012 358.30p 358.30p 353.40p 355.30p 467447
27/01/2012 360.10p 360.10p 355.58p 359.00p 836641
26/01/2012 357.90p 361.20p 357.30p 360.20p 1450644
25/01/2012 357.40p 359.70p 355.10p 356.20p 539774
24/01/2012 358.40p 359.40p 356.10p 357.00p 605822
23/01/2012 361.10p 361.10p 357.95p 360.20p 781664
20/01/2012 361.90p 361.90p 358.20p 358.50p 401395
19/01/2012 358.60p 361.00p 357.20p 360.20p 904452
18/01/2012 355.00p 358.00p 353.94p 357.10p 417660
17/01/2012 355.50p 359.80p 355.01p 356.10p 335777
16/01/2012 353.80p 354.40p 349.00p 354.00p 400119
13/01/2012 356.60p 356.60p 351.50p 354.00p 1445565
12/01/2012 350.00p 354.00p 337.76p 354.00p 1000193
11/01/2012 350.10p 352.50p 348.61p 351.90p 539513
10/01/2012 349.70p 352.60p 346.65p 352.20p 320876
09/01/2012 346.20p 348.47p 345.00p 346.00p 524266
06/01/2012 344.10p 349.10p 344.10p 347.50p 408732
05/01/2012 344.00p 347.37p 343.90p 345.50p 916841
04/01/2012 349.80p 350.70p 344.80p 347.00p 313678
03/01/2012 346.00p 350.10p 344.16p 350.10p 907197
30/12/2011 341.10p 342.80p 340.00p 342.80p 648198
29/12/2011 338.20p 342.10p 337.50p 342.10p 433750
28/12/2011 336.10p 341.00p 334.89p 339.50p 240754
23/12/2011 336.20p 338.80p 336.16p 338.00p 125793
22/12/2011 332.60p 336.55p 332.60p 336.00p 238744
21/12/2011 334.70p 335.50p 331.40p 332.80p 524073
20/12/2011 328.80p 333.60p 328.50p 333.60p 634597
19/12/2011 329.30p 333.80p 328.70p 331.00p 378001
16/12/2011 332.00p 335.90p 331.90p 334.00p 1460448
15/12/2011 331.10p 332.16p 328.47p 331.50p 1144950
14/12/2011 332.70p 335.70p 328.30p 330.00p 1051240
13/12/2011 332.70p 337.50p 332.70p 336.80p 977744
12/12/2011 337.50p 338.90p 334.10p 335.00p 1203265
09/12/2011 336.50p 340.40p 336.00p 340.40p 1550496
08/12/2011 344.00p 344.00p 337.10p 337.80p 3030312
07/12/2011 345.90p 345.90p 337.45p 341.00p 792420
06/12/2011 346.00p 346.60p 342.62p 346.60p 763093
05/12/2011 344.50p 347.90p 344.50p 346.80p 782610
02/12/2011 342.50p 348.10p 342.50p 346.70p 525598
01/12/2011 342.50p 345.30p 338.70p 343.50p 1240458
30/11/2011 331.50p 341.70p 329.93p 340.00p 675825
29/11/2011 331.50p 335.78p 329.47p 333.00p 812227
28/11/2011 328.10p 332.43p 328.10p 332.00p 870074
25/11/2011 322.10p 327.00p 320.40p 326.00p 1443858
24/11/2011 323.20p 326.70p 321.90p 324.60p 933156
23/11/2011 324.90p 327.30p 323.88p 324.90p 1590736
22/11/2011 325.10p 326.80p 325.10p 326.80p 2526774
21/11/2011 332.00p 333.89p 324.34p 325.50p 1090019
18/11/2011 330.60p 332.60p 329.10p 332.60p 1264872
17/11/2011 337.00p 337.50p 332.76p 334.60p 1497166
16/11/2011 332.40p 339.50p 332.40p 338.30p 1299339
15/11/2011 335.80p 339.97p 333.54p 338.20p 607054
14/11/2011 338.80p 341.30p 335.45p 340.00p 929215
11/11/2011 332.50p 338.30p 332.50p 338.30p 518236
10/11/2011 329.50p 337.40p 329.20p 334.20p 394043
09/11/2011 341.40p 342.00p 332.44p 336.30p 712989
08/11/2011 340.70p 341.00p 338.04p 339.60p 889776
07/11/2011 336.20p 339.70p 330.80p 338.50p 835665
04/11/2011 337.10p 339.50p 335.93p 339.40p 1091229
03/11/2011 327.50p 339.20p 327.50p 339.20p 1001827
02/11/2011 332.80p 336.20p 330.30p 336.20p 394762
01/11/2011 337.50p 337.50p 328.50p 332.20p 468358
31/10/2011 347.70p 347.70p 338.30p 339.00p 917824
28/10/2011 347.90p 348.40p 344.34p 347.00p 1654771
27/10/2011 341.40p 346.40p 341.40p 344.90p 839087
26/10/2011 335.00p 338.20p 333.70p 337.00p 503727
25/10/2011 338.70p 339.70p 332.10p 336.90p 1140048
24/10/2011 339.40p 339.87p 336.50p 337.00p 2361033
21/10/2011 334.50p 336.41p 332.88p 335.50p 995430
20/10/2011 334.60p 335.50p 331.38p 332.80p 822952
19/10/2011 333.00p 338.50p 333.00p 334.80p 343241
18/10/2011 330.20p 334.40p 329.90p 333.50p 491606
17/10/2011 340.00p 341.20p 335.10p 335.60p 931513
14/10/2011 336.60p 337.80p 331.38p 336.70p 924851
13/10/2011 336.30p 336.30p 331.73p 333.10p 854463
12/10/2011 331.00p 337.50p 331.00p 333.90p 406536
11/10/2011 332.00p 334.70p 330.10p 333.20p 331341
10/10/2011 326.50p 333.80p 326.50p 333.70p 301867
07/10/2011 325.00p 330.20p 324.80p 328.00p 863487
06/10/2011 320.80p 326.80p 318.50p 326.80p 1686501
05/10/2011 317.40p 319.00p 313.80p 317.00p 717672
04/10/2011 315.30p 316.00p 308.00p 310.20p 902566
03/10/2011 317.00p 320.00p 315.00p 320.00p 463117
30/09/2011 327.40p 327.40p 321.30p 322.00p 434906
29/09/2011 329.00p 330.54p 325.40p 325.70p 271471
28/09/2011 331.90p 331.90p 326.90p 328.00p 1088535
27/09/2011 328.00p 332.80p 327.40p 331.10p 631389
26/09/2011 321.00p 326.10p 318.00p 324.20p 869893
23/09/2011 324.20p 326.70p 315.50p 321.60p 945188
22/09/2011 333.90p 333.90p 321.95p 325.80p 1094226
21/09/2011 340.40p 340.57p 335.70p 336.50p 631449
20/09/2011 333.20p 342.80p 333.20p 341.40p 1228232
19/09/2011 334.30p 338.70p 333.70p 337.50p 522002
16/09/2011 340.20p 342.70p 338.30p 342.50p 1624315
15/09/2011 336.00p 340.60p 335.90p 340.00p 1024087
14/09/2011 329.00p 336.00p 327.49p 334.20p 776619
13/09/2011 328.40p 331.90p 323.60p 331.00p 545761
12/09/2011 329.00p 333.50p 322.80p 329.40p 238076
09/09/2011 333.80p 339.70p 328.00p 334.00p 1605830
08/09/2011 340.00p 342.40p 336.00p 338.90p 849420
07/09/2011 334.00p 343.30p 334.00p 339.00p 1006585
06/09/2011 326.70p 333.00p 326.70p 331.50p 550531
05/09/2011 334.80p 334.80p 327.20p 329.00p 707751
02/09/2011 341.50p 342.70p 336.20p 338.80p 775047
01/09/2011 345.30p 347.80p 342.00p 347.00p 461718
31/08/2011 336.10p 347.20p 336.10p 347.20p 728170
30/08/2011 335.10p 342.90p 335.10p 342.90p 1395850
26/08/2011 330.10p 332.00p 324.50p 332.00p 1151139
25/08/2011 334.50p 335.00p 330.00p 330.20p 974316
24/08/2011 330.00p 333.40p 324.80p 332.50p 2620414
23/08/2011 327.50p 331.30p 322.10p 327.00p 982110
22/08/2011 323.70p 330.40p 321.65p 327.30p 781022
19/08/2011 328.60p 328.60p 319.90p 325.00p 1489007
18/08/2011 334.00p 337.90p 326.00p 326.20p 678137
17/08/2011 343.80p 343.80p 338.70p 340.50p 516189
16/08/2011 344.90p 344.90p 338.60p 342.60p 638804
15/08/2011 342.10p 346.70p 342.10p 345.30p 419643
12/08/2011 337.00p 344.80p 332.70p 344.80p 707211
11/08/2011 332.00p 334.90p 322.50p 334.90p 865544
10/08/2011 335.50p 339.23p 324.80p 325.40p 1353203
09/08/2011 326.90p 333.80p 315.30p 333.80p 1634611
08/08/2011 336.60p 339.60p 328.02p 328.10p 1134019
05/08/2011 344.90p 347.40p 335.60p 339.30p 1108229
04/08/2011 359.30p 361.60p 350.00p 350.20p 1213762
03/08/2011 364.50p 364.50p 355.90p 359.60p 969965
02/08/2011 370.40p 370.90p 366.50p 366.50p 856782
01/08/2011 374.90p 377.50p 370.20p 371.00p 1667320
29/07/2011 374.90p 374.90p 368.70p 370.80p 414512
28/07/2011 375.40p 377.09p 373.00p 375.80p 559602
27/07/2011 379.60p 381.00p 376.20p 377.80p 775801
26/07/2011 382.00p 383.50p 379.50p 382.00p 1087527
25/07/2011 381.80p 383.80p 378.34p 382.50p 515938
22/07/2011 385.00p 385.30p 381.10p 383.50p 1249504
21/07/2011 379.70p 382.70p 377.00p 382.00p 1071008
20/07/2011 379.90p 380.79p 376.54p 380.00p 840867
19/07/2011 375.70p 380.00p 375.70p 377.00p 1383190
18/07/2011 377.80p 377.80p 375.24p 376.20p 501364
15/07/2011 380.10p 381.00p 377.50p 379.40p 701109
14/07/2011 381.40p 382.40p 379.10p 380.50p 1077879
13/07/2011 378.60p 383.60p 378.60p 382.90p 1050496
12/07/2011 382.00p 385.90p 378.78p 382.30p 1149919
11/07/2011 386.70p 389.40p 385.31p 386.00p 3301567
08/07/2011 394.60p 394.60p 387.11p 389.10p 3159542
07/07/2011 389.70p 392.70p 389.20p 392.70p 1784479
06/07/2011 390.00p 390.60p 387.80p 389.00p 1181901
05/07/2011 390.00p 391.70p 388.50p 389.80p 873994
04/07/2011 388.70p 390.40p 388.10p 390.40p 895157
01/07/2011 385.90p 391.40p 385.50p 389.00p 1199126
30/06/2011 380.50p 385.90p 379.10p 385.90p 1887114
29/06/2011 378.70p 380.50p 376.00p 380.50p 971483
28/06/2011 373.70p 378.50p 373.30p 376.40p 933066
27/06/2011 369.80p 374.70p 369.53p 373.80p 574219
24/06/2011 371.00p 374.00p 370.60p 372.00p 1304168
23/06/2011 370.20p 373.10p 368.00p 368.60p 2533937
22/06/2011 370.00p 374.50p 370.00p 374.50p 2378136
21/06/2011 368.70p 373.00p 368.70p 372.90p 1190399
20/06/2011 367.30p 369.30p 366.00p 367.80p 935802
17/06/2011 366.50p 370.00p 366.20p 369.90p 2893978
16/06/2011 369.90p 371.38p 366.16p 369.00p 1353713
15/06/2011 373.40p 374.12p 371.20p 371.90p 887952
14/06/2011 376.70p 376.70p 370.90p 373.40p 651638
13/06/2011 373.00p 374.30p 371.78p 373.00p 1967247
10/06/2011 375.80p 378.00p 371.00p 373.80p 944921
09/06/2011 373.60p 378.00p 373.50p 377.60p 796423
08/06/2011 376.50p 376.50p 373.00p 375.00p 1970912
07/06/2011 377.00p 377.70p 375.73p 377.00p 4314489
06/06/2011 378.60p 379.90p 375.00p 376.40p 1186685
03/06/2011 382.80p 382.80p 374.00p 378.10p 917176
02/06/2011 378.00p 378.80p 375.00p 375.50p 762843
01/06/2011 382.60p 382.60p 378.40p 378.90p 1217508
31/05/2011 382.80p 384.40p 380.80p 382.80p 1932046
27/05/2011 379.00p 382.50p 379.00p 381.50p 866024
26/05/2011 377.20p 380.60p 375.49p 378.80p 1728269
25/05/2011 376.30p 377.15p 373.20p 377.00p 1304374
24/05/2011 374.50p 378.40p 374.50p 377.00p 957590
23/05/2011 376.80p 379.50p 374.15p 376.50p 1151289
20/05/2011 384.00p 384.00p 379.40p 380.80p 2018649
19/05/2011 377.10p 381.90p 377.10p 381.70p 6486086

*Close Price adjusted for both dividends and splits