Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/10/2009 314.30p 318.60p 314.30p 318.10p 10653947
13/10/2009 316.40p 318.50p 313.10p 313.50p 899806
12/10/2009 312.40p 318.20p 312.30p 317.90p 533649
09/10/2009 310.60p 313.80p 310.60p 313.30p 860566
08/10/2009 311.90p 313.70p 310.50p 312.00p 1322567
07/10/2009 311.50p 312.50p 309.00p 311.60p 1080103
06/10/2009 303.60p 311.00p 303.60p 311.00p 592855
05/10/2009 302.30p 304.70p 300.50p 304.70p 973659
02/10/2009 304.90p 304.90p 298.20p 302.30p 974721
01/10/2009 308.50p 310.70p 306.00p 306.00p 660381
30/09/2009 312.00p 312.00p 308.00p 309.00p 888645
29/09/2009 311.00p 313.90p 310.40p 313.40p 634274
28/09/2009 310.90p 314.00p 307.60p 313.30p 634839
25/09/2009 310.00p 310.70p 308.30p 309.00p 1984670
24/09/2009 313.00p 313.90p 308.00p 308.20p 1074030
23/09/2009 310.30p 313.60p 310.30p 311.70p 948922
22/09/2009 308.20p 313.30p 308.20p 311.70p 948068
21/09/2009 311.90p 312.30p 307.20p 309.70p 1141647

*Close Price adjusted for both dividends and splits