Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/07/2010 319.00p 320.30p 314.70p 316.60p 1035231
29/07/2010 320.00p 322.50p 318.90p 319.60p 390810
28/07/2010 324.00p 324.61p 320.60p 321.30p 461905
27/07/2010 321.40p 323.60p 319.90p 322.20p 480037
26/07/2010 321.00p 321.40p 318.10p 321.40p 829062
23/07/2010 318.00p 319.00p 316.50p 317.90p 737216
22/07/2010 314.90p 318.00p 312.60p 317.50p 2789498
21/07/2010 313.20p 316.60p 313.20p 314.40p 1924870
20/07/2010 313.70p 315.80p 310.00p 311.60p 587474
19/07/2010 317.90p 318.00p 313.70p 314.00p 1030246
16/07/2010 317.60p 322.50p 316.40p 316.50p 920918
15/07/2010 318.80p 321.90p 318.00p 318.30p 832793
14/07/2010 324.60p 324.60p 319.90p 321.20p 873979
13/07/2010 315.80p 323.30p 315.80p 323.30p 1158103
12/07/2010 313.50p 317.00p 312.60p 316.90p 485102
09/07/2010 312.20p 314.70p 312.00p 313.10p 579035
08/07/2010 307.00p 313.00p 307.00p 313.00p 723279
07/07/2010 300.00p 305.60p 298.10p 304.90p 755806
06/07/2010 296.00p 302.40p 295.90p 302.40p 862795
05/07/2010 295.90p 297.10p 293.90p 295.40p 656979
02/07/2010 295.10p 298.50p 292.80p 294.60p 2522801
01/07/2010 299.90p 300.50p 293.50p 293.50p 1234806
30/06/2010 306.00p 306.00p 302.30p 303.70p 1114359
29/06/2010 311.00p 311.20p 304.50p 304.50p 1235689
28/06/2010 314.80p 316.89p 311.70p 314.30p 351244
25/06/2010 316.80p 317.95p 313.00p 313.00p 558279
24/06/2010 319.30p 320.00p 314.09p 315.20p 596679
23/06/2010 323.00p 323.00p 317.70p 317.70p 598158
22/06/2010 327.80p 327.80p 322.80p 323.50p 639115
21/06/2010 328.90p 328.90p 325.88p 326.70p 732434
18/06/2010 323.10p 326.50p 323.10p 324.90p 2678363
17/06/2010 325.70p 326.10p 322.40p 324.50p 1216515
16/06/2010 324.30p 325.70p 320.70p 325.70p 726852
15/06/2010 317.60p 322.30p 317.50p 321.00p 816452
14/06/2010 319.00p 320.50p 318.00p 319.80p 1249944
11/06/2010 313.70p 317.70p 313.70p 317.70p 1462822
10/06/2010 311.50p 315.10p 309.60p 315.10p 673691
09/06/2010 310.10p 313.80p 308.80p 313.80p 687776
08/06/2010 311.00p 311.30p 306.60p 308.10p 1151236
07/06/2010 310.50p 314.40p 310.50p 312.10p 481439
04/06/2010 319.30p 322.50p 313.60p 316.20p 682218
03/06/2010 317.30p 322.60p 317.30p 321.80p 1213061
02/06/2010 313.10p 316.60p 310.00p 315.20p 1004985
01/06/2010 317.00p 319.90p 312.90p 317.80p 925665
28/05/2010 319.50p 322.00p 318.90p 319.90p 891160
27/05/2010 314.00p 319.10p 312.30p 319.10p 1334195
26/05/2010 315.00p 315.00p 309.00p 312.40p 1432738
25/05/2010 311.80p 312.00p 306.30p 307.50p 2059865
24/05/2010 315.90p 320.60p 314.60p 316.10p 1886533
21/05/2010 316.60p 319.40p 312.60p 317.50p 1731826
20/05/2010 326.00p 326.00p 317.70p 320.30p 1426526
19/05/2010 325.90p 328.70p 322.20p 322.20p 917452
18/05/2010 331.60p 334.20p 329.90p 329.90p 1210437
17/05/2010 326.20p 332.60p 326.20p 328.60p 691491
14/05/2010 336.40p 338.67p 327.90p 327.90p 1641765
13/05/2010 334.50p 339.40p 334.50p 339.40p 749168
12/05/2010 327.00p 335.30p 326.20p 334.30p 1341114
11/05/2010 330.30p 331.90p 326.40p 330.00p 824553
10/05/2010 326.30p 335.00p 324.99p 332.20p 1440485
07/05/2010 317.10p 325.40p 315.24p 317.70p 1679267
06/05/2010 324.40p 330.50p 324.40p 326.00p 1299824
05/05/2010 332.10p 334.00p 326.40p 328.00p 1317182
04/05/2010 343.20p 343.20p 332.10p 332.10p 1042970
30/04/2010 343.70p 343.70p 339.70p 339.70p 878575
29/04/2010 339.70p 343.20p 339.70p 342.10p 973517
28/04/2010 340.10p 344.72p 337.30p 339.50p 2074959
27/04/2010 345.20p 348.73p 343.60p 343.60p 1094239
26/04/2010 349.00p 350.40p 346.90p 350.00p 616806
23/04/2010 343.00p 347.97p 343.00p 346.80p 1158798
22/04/2010 346.80p 348.90p 342.80p 343.60p 756521
21/04/2010 352.50p 352.70p 348.60p 348.60p 918873
20/04/2010 347.90p 351.70p 347.00p 351.20p 742737
19/04/2010 346.20p 347.40p 346.20p 346.50p 1195299
16/04/2010 346.20p 352.60p 345.60p 346.20p 1324432
15/04/2010 349.60p 352.10p 347.90p 352.10p 594051
14/04/2010 349.50p 349.50p 347.50p 348.00p 672850
13/04/2010 349.40p 349.40p 347.10p 347.30p 598106
12/04/2010 349.30p 350.70p 348.13p 349.20p 548801
09/04/2010 345.60p 349.50p 345.50p 349.00p 614731
08/04/2010 347.50p 347.75p 343.70p 345.40p 1233857
07/04/2010 347.70p 351.00p 345.60p 347.60p 872114
06/04/2010 343.40p 347.40p 343.40p 347.40p 697628
01/04/2010 342.30p 344.80p 340.60p 343.70p 1468228
31/03/2010 344.40p 348.10p 340.80p 341.50p 2078630
30/03/2010 347.00p 347.00p 343.20p 343.70p 961326
29/03/2010 348.50p 348.80p 342.70p 344.70p 1053029
26/03/2010 348.70p 348.70p 345.60p 346.90p 902997
25/03/2010 342.50p 348.15p 342.05p 348.00p 1062013
24/03/2010 342.50p 343.30p 340.90p 342.90p 1011600
23/03/2010 338.70p 342.50p 338.00p 341.50p 972864
22/03/2010 339.90p 340.40p 337.20p 339.60p 1515213
19/03/2010 338.50p 341.30p 338.13p 340.40p 2534116
18/03/2010 337.90p 339.20p 336.30p 338.50p 1542173
17/03/2010 336.20p 384.25p 336.00p 338.50p 1060696
16/03/2010 333.30p 335.40p 333.30p 335.00p 1157842
15/03/2010 335.00p 335.30p 331.60p 331.60p 835819
12/03/2010 334.60p 336.90p 334.60p 335.00p 1989221
11/03/2010 332.60p 335.57p 332.60p 334.40p 765829
10/03/2010 331.20p 335.50p 327.70p 335.00p 15281936
09/03/2010 331.40p 333.40p 330.50p 331.90p 2204590
08/03/2010 331.30p 333.25p 331.10p 331.80p 1711410
05/03/2010 328.00p 331.10p 328.00p 330.70p 932201
04/03/2010 329.80p 329.80p 327.00p 327.60p 933449
03/03/2010 327.20p 329.20p 325.90p 329.00p 2115845
02/03/2010 323.00p 329.00p 323.00p 328.80p 2839186
01/03/2010 319.10p 323.00p 317.60p 322.50p 1468752
26/02/2010 316.50p 318.50p 316.50p 317.00p 1643589
25/02/2010 317.40p 319.82p 314.00p 315.00p 1182454
24/02/2010 317.10p 319.00p 316.30p 319.00p 923925
23/02/2010 320.80p 320.80p 308.20p 317.10p 2222412
22/02/2010 319.90p 320.60p 318.90p 319.40p 508071
19/02/2010 314.10p 318.70p 314.10p 318.60p 4508843
18/02/2010 315.10p 317.70p 315.10p 317.20p 2391367
17/02/2010 315.10p 317.00p 314.40p 316.50p 928980
16/02/2010 312.50p 313.40p 311.10p 313.40p 1633851
15/02/2010 309.00p 311.30p 309.00p 310.90p 1229463
12/02/2010 313.00p 313.00p 308.50p 308.60p 1376544
11/02/2010 310.00p 312.90p 309.50p 312.00p 1136651
10/02/2010 309.70p 310.70p 308.70p 310.00p 3271753
09/02/2010 307.10p 308.10p 305.80p 307.40p 1146029
08/02/2010 308.20p 310.40p 305.70p 306.30p 1043699
05/02/2010 310.60p 310.90p 305.80p 307.00p 1148176
04/02/2010 319.10p 319.80p 311.30p 312.10p 572868
03/02/2010 318.70p 320.60p 317.00p 318.00p 2868279
02/02/2010 317.00p 319.90p 313.50p 319.30p 471555
01/02/2010 313.60p 316.00p 311.30p 314.10p 822445
29/01/2010 313.30p 316.70p 311.00p 313.00p 1082624
28/01/2010 317.20p 319.00p 312.00p 312.00p 978774
27/01/2010 317.60p 318.00p 314.00p 315.00p 1268584
26/01/2010 317.60p 318.30p 314.80p 318.30p 719300
25/01/2010 319.20p 320.50p 316.28p 318.00p 1132411
22/01/2010 323.40p 324.00p 317.80p 318.10p 1666585
21/01/2010 325.80p 327.80p 321.90p 321.90p 1187443
20/01/2010 330.50p 330.57p 324.70p 324.70p 633975
19/01/2010 333.20p 334.30p 328.10p 329.60p 911121
18/01/2010 331.20p 334.20p 329.18p 334.20p 326205
15/01/2010 334.80p 334.80p 329.30p 329.50p 1551236
14/01/2010 331.40p 334.00p 331.40p 333.20p 397516
13/01/2010 333.90p 333.90p 330.41p 331.30p 641210
12/01/2010 335.40p 336.74p 332.50p 333.20p 938264
11/01/2010 334.20p 338.00p 334.20p 337.00p 957968
08/01/2010 333.00p 335.60p 332.70p 333.30p 412882
07/01/2010 333.20p 335.10p 330.20p 333.80p 739882
06/01/2010 336.00p 336.50p 332.90p 335.10p 372842
05/01/2010 331.90p 335.40p 331.90p 335.40p 487765
04/01/2010 330.00p 333.60p 326.80p 333.60p 652458
31/12/2009 328.10p 329.70p 325.20p 328.30p 131696
30/12/2009 324.00p 328.00p 323.41p 328.00p 489535
29/12/2009 325.00p 326.30p 322.40p 326.30p 1241212
24/12/2009 323.20p 324.90p 319.50p 324.90p 219596
23/12/2009 317.00p 323.90p 315.00p 323.90p 929052
22/12/2009 313.00p 317.70p 313.00p 315.60p 1205943
21/12/2009 309.10p 313.60p 309.10p 313.00p 787852
18/12/2009 309.60p 314.00p 306.90p 306.90p 4685723
17/12/2009 311.60p 313.60p 309.50p 309.50p 721042
16/12/2009 312.10p 315.70p 312.10p 313.30p 1414229
15/12/2009 314.90p 314.90p 312.00p 312.00p 1504675
14/12/2009 312.00p 315.50p 312.00p 313.30p 1851315
11/12/2009 310.50p 314.10p 310.50p 311.50p 751884
10/12/2009 308.80p 311.86p 308.80p 310.80p 1563911
09/12/2009 310.00p 310.80p 307.00p 308.80p 619912
08/12/2009 314.50p 314.50p 307.90p 308.60p 1519663
07/12/2009 312.60p 319.90p 309.90p 313.20p 543175
04/12/2009 312.70p 315.80p 309.50p 312.70p 1039681
03/12/2009 313.00p 314.10p 311.30p 311.30p 1613790
02/12/2009 312.60p 313.80p 311.55p 312.00p 860288
01/12/2009 307.60p 313.70p 307.60p 313.70p 2221175
30/11/2009 308.90p 314.90p 306.20p 306.20p 541906
27/11/2009 306.70p 310.50p 304.40p 309.30p 1466527
26/11/2009 317.70p 317.78p 307.30p 307.30p 889371
25/11/2009 319.00p 319.00p 315.60p 318.40p 680790
24/11/2009 315.60p 318.20p 314.50p 317.00p 747049
23/11/2009 313.10p 317.90p 312.20p 317.40p 922839
20/11/2009 311.90p 314.90p 309.60p 311.50p 1153293
19/11/2009 318.30p 318.68p 312.00p 312.00p 784394
18/11/2009 316.80p 319.00p 315.60p 317.00p 841401
17/11/2009 317.90p 317.90p 314.60p 316.20p 538016
16/11/2009 315.90p 318.10p 314.48p 317.00p 1315475
13/11/2009 312.00p 315.10p 312.00p 315.10p 485475
12/11/2009 313.90p 315.00p 312.05p 312.60p 476512
11/11/2009 310.60p 315.60p 310.10p 313.10p 833582
10/11/2009 312.10p 312.10p 308.90p 308.90p 532430
09/11/2009 307.60p 312.10p 305.60p 311.00p 1226121
06/11/2009 305.60p 307.00p 303.70p 306.40p 1560273
05/11/2009 305.00p 306.00p 300.70p 306.00p 1005143
04/11/2009 305.00p 310.00p 303.40p 306.80p 923598
03/11/2009 306.50p 306.50p 298.60p 301.80p 988771
02/11/2009 303.30p 307.70p 301.20p 307.00p 1139421
30/10/2009 310.30p 311.10p 302.00p 302.00p 1015264
29/10/2009 308.20p 313.00p 306.00p 308.60p 1555021
28/10/2009 316.30p 318.00p 308.00p 310.10p 953289
27/10/2009 315.10p 317.00p 313.00p 316.40p 601694
26/10/2009 320.00p 321.50p 314.30p 314.70p 638914
23/10/2009 316.40p 322.40p 315.60p 318.90p 710991
22/10/2009 317.80p 317.80p 313.50p 314.70p 874580
21/10/2009 323.20p 323.20p 314.50p 319.50p 1173287
20/10/2009 323.50p 324.50p 320.30p 321.50p 996874
19/10/2009 318.80p 325.20p 317.10p 325.20p 1383664
16/10/2009 316.80p 320.10p 316.00p 317.20p 1296406
15/10/2009 320.00p 321.50p 316.50p 316.60p 1450790

*Close Price adjusted for both dividends and splits