Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2022 985.00p 985.00p 959.00p 969.00p 221418
27/05/2022 955.00p 965.00p 942.15p 961.00p 150322
26/05/2022 939.00p 953.00p 921.00p 950.00p 134845
25/05/2022 919.00p 938.00p 916.00p 932.00p 215488
24/05/2022 912.00p 935.00p 909.00p 918.00p 159133
23/05/2022 927.00p 938.28p 921.00p 934.00p 321844
20/05/2022 921.00p 940.76p 918.00p 926.00p 215518
19/05/2022 929.00p 934.69p 908.00p 924.00p 263689
18/05/2022 950.00p 955.34p 939.30p 943.00p 252775
17/05/2022 938.00p 959.00p 938.00p 948.00p 166287
16/05/2022 936.00p 954.66p 926.00p 948.00p 260544
13/05/2022 935.00p 951.00p 932.08p 951.00p 249303
12/05/2022 925.00p 934.00p 910.00p 926.00p 199818
11/05/2022 929.00p 946.82p 926.00p 940.00p 314611
10/05/2022 920.00p 941.00p 920.00p 932.00p 386033
09/05/2022 935.00p 951.17p 924.00p 928.00p 469294
06/05/2022 960.00p 960.87p 941.00p 952.00p 217685
05/05/2022 974.00p 987.00p 956.00p 963.00p 384844
04/05/2022 964.00p 968.00p 955.00p 960.00p 417733
03/05/2022 963.00p 972.85p 957.03p 964.00p 302660
02/05/2022 973.00p 979.50p 965.00p 973.00p 489100
29/04/2022 973.00p 979.50p 965.00p 973.00p 485968
28/04/2022 968.00p 974.69p 955.00p 970.00p 319476
27/04/2022 945.00p 959.00p 940.78p 958.00p 302005
26/04/2022 960.00p 966.11p 947.00p 953.00p 364252
25/04/2022 941.00p 954.00p 936.00p 954.00p 399907
22/04/2022 964.00p 970.34p 961.00p 965.00p 360247
21/04/2022 978.00p 984.00p 974.00p 980.00p 1083743
20/04/2022 974.00p 984.00p 971.07p 982.00p 318820
19/04/2022 968.00p 980.00p 957.94p 980.00p 348876
18/04/2022 968.00p 978.00p 962.00p 978.00p 266223
15/04/2022 968.00p 978.00p 962.00p 978.00p 266223
14/04/2022 968.00p 978.00p 962.00p 978.00p 266223
13/04/2022 974.00p 978.00p 963.00p 972.00p 222013
12/04/2022 964.00p 977.00p 961.00p 977.00p 262618
11/04/2022 970.00p 983.74p 966.00p 974.00p 402354
08/04/2022 976.00p 981.00p 971.20p 981.00p 366500
07/04/2022 967.00p 973.10p 961.00p 970.00p 319388
06/04/2022 988.00p 988.00p 961.00p 970.00p 463724
05/04/2022 985.00p 998.31p 976.87p 987.00p 532205
04/04/2022 994.00p 994.00p 978.76p 994.00p 674041
01/04/2022 990.00p 990.00p 978.26p 985.00p 291506
31/03/2022 984.00p 995.98p 980.18p 986.00p 172289
30/03/2022 991.00p 998.36p 987.00p 993.00p 336685
29/03/2022 984.00p 996.00p 974.00p 995.00p 384095
28/03/2022 974.00p 985.00p 966.06p 977.00p 440086
25/03/2022 964.00p 974.00p 961.00p 971.00p 804391
24/03/2022 972.00p 980.48p 957.00p 971.00p 718508
23/03/2022 994.00p 994.00p 969.00p 974.00p 612446
22/03/2022 976.00p 991.00p 971.15p 989.00p 347781
21/03/2022 966.00p 988.94p 966.00p 983.00p 366935
18/03/2022 967.00p 979.00p 963.00p 979.00p 544968
17/03/2022 951.00p 975.00p 951.00p 968.00p 680863
16/03/2022 935.00p 969.00p 935.00p 966.00p 760973
15/03/2022 913.00p 934.50p 913.00p 934.00p 199840
14/03/2022 930.00p 944.04p 927.32p 932.00p 387417
11/03/2022 920.00p 948.00p 916.80p 931.00p 256033
10/03/2022 914.00p 928.49p 908.00p 915.00p 253924
09/03/2022 926.00p 933.00p 911.00p 930.00p 186846
08/03/2022 885.00p 905.09p 879.00p 901.00p 380157
07/03/2022 886.00p 914.79p 867.84p 907.00p 606434
04/03/2022 940.00p 943.00p 903.73p 916.00p 361265
03/03/2022 953.00p 956.45p 932.00p 943.00p 286529
02/03/2022 936.00p 956.00p 934.34p 956.00p 332650
01/03/2022 963.00p 963.00p 938.79p 946.00p 247730
28/02/2022 958.00p 964.00p 940.00p 964.00p 292193
25/02/2022 929.00p 963.00p 922.70p 963.00p 392444
24/02/2022 921.00p 925.00p 898.00p 925.00p 644380
23/02/2022 955.00p 955.79p 938.00p 947.00p 372767
22/02/2022 944.00p 959.00p 930.00p 952.00p 454453
21/02/2022 964.00p 971.63p 944.30p 952.00p 761010
18/02/2022 977.00p 983.44p 961.00p 968.00p 293005
17/02/2022 982.00p 987.56p 971.60p 978.00p 153901
16/02/2022 999.00p 1,000.00p 983.00p 988.00p 248355
15/02/2022 980.00p 991.00p 972.00p 991.00p 113089
14/02/2022 972.00p 981.45p 961.09p 977.00p 279622
11/02/2022 998.00p 998.00p 984.30p 996.00p 231208
10/02/2022 1,010.00p 1,010.00p 994.40p 1,004.00p 219385
09/02/2022 998.00p 1,009.42p 992.11p 1,006.00p 251166
08/02/2022 983.00p 997.00p 971.69p 984.00p 297037
07/02/2022 987.00p 989.00p 976.03p 986.00p 249380
04/02/2022 978.00p 991.20p 969.73p 978.00p 226319
03/02/2022 994.00p 995.00p 977.00p 982.00p 367877
02/02/2022 1,000.00p 1,010.00p 991.00p 1,000.00p 246699
01/02/2022 993.00p 1,003.13p 984.00p 992.00p 258982
31/01/2022 970.00p 987.00p 969.00p 987.00p 380896
28/01/2022 958.00p 977.00p 949.39p 960.00p 462468
27/01/2022 956.00p 980.00p 949.74p 980.00p 244983
26/01/2022 960.00p 976.00p 956.00p 970.00p 181300
25/01/2022 956.00p 969.00p 943.00p 955.00p 489518
24/01/2022 980.00p 980.00p 935.00p 945.00p 483198
21/01/2022 981.00p 991.00p 972.00p 984.00p 354904
20/01/2022 1,000.00p 1,006.00p 992.00p 1,006.00p 367812
19/01/2022 997.00p 1,006.17p 985.00p 1,000.00p 546328
18/01/2022 1,014.00p 1,015.84p 991.51p 1,004.00p 458718
17/01/2022 1,022.00p 1,022.00p 1,004.00p 1,016.00p 223713
14/01/2022 998.00p 1,014.67p 996.00p 1,008.00p 427745
13/01/2022 1,014.00p 1,024.44p 1,008.00p 1,016.00p 194351
12/01/2022 1,014.00p 1,024.00p 1,014.00p 1,016.00p 207033
10/01/2022 1,030.00p 1,030.00p 989.00p 997.00p 281319
07/01/2022 1,022.00p 1,026.00p 1,010.00p 1,016.00p 189659
06/01/2022 1,018.00p 1,024.00p 1,000.00p 1,024.00p 286921
05/01/2022 1,040.00p 1,048.00p 1,032.64p 1,034.00p 335392
04/01/2022 1,044.00p 1,048.00p 1,033.62p 1,038.00p 344192
03/01/2022 1,034.00p 1,038.00p 1,024.00p 1,032.00p 57494
31/12/2021 1,034.00p 1,038.00p 1,024.00p 1,032.00p 57494
30/12/2021 1,022.00p 1,036.00p 1,022.00p 1,036.00p 86464
29/12/2021 1,046.00p 1,046.00p 1,028.00p 1,030.00p 232294
28/12/2021 1,036.00p 1,041.95p 1,018.18p 1,032.00p 35401
27/12/2021 1,036.00p 1,041.95p 1,018.18p 1,032.00p 35401
24/12/2021 1,036.00p 1,041.95p 1,018.18p 1,032.00p 35401
23/12/2021 1,034.00p 1,038.00p 1,020.00p 1,032.00p 119917
22/12/2021 1,012.00p 1,024.00p 1,012.00p 1,024.00p 215396
21/12/2021 1,028.00p 1,028.00p 1,004.00p 1,012.00p 102563
20/12/2021 1,004.00p 1,015.76p 996.31p 1,000.00p 302145
17/12/2021 1,022.00p 1,024.00p 1,007.35p 1,024.00p 395602
16/12/2021 1,024.00p 1,036.00p 1,016.36p 1,028.00p 364729
15/12/2021 1,008.00p 1,028.00p 1,005.01p 1,010.00p 396174
14/12/2021 1,038.00p 1,038.00p 1,014.00p 1,018.00p 197981
13/12/2021 1,044.00p 1,044.48p 1,022.00p 1,028.00p 193260
10/12/2021 1,030.00p 1,046.00p 1,028.00p 1,034.00p 264882
09/12/2021 1,036.00p 1,047.30p 1,032.00p 1,038.00p 155443
08/12/2021 1,036.00p 1,046.00p 1,036.00p 1,038.00p 215904
07/12/2021 1,004.00p 1,040.00p 1,004.00p 1,040.00p 231057
06/12/2021 1,014.00p 1,020.95p 1,004.00p 1,018.00p 170985
03/12/2021 1,024.00p 1,024.00p 1,000.00p 1,004.00p 339371
02/12/2021 1,018.00p 1,018.00p 994.00p 1,004.00p 314124
01/12/2021 1,036.00p 1,036.00p 1,018.83p 1,028.00p 248663
30/11/2021 1,020.00p 1,028.00p 1,014.00p 1,022.00p 431455
29/11/2021 1,034.00p 1,044.00p 1,020.00p 1,030.00p 432230
26/11/2021 1,034.00p 1,035.00p 1,018.00p 1,020.00p 215089
25/11/2021 1,052.00p 1,062.51p 1,044.71p 1,050.00p 162959
24/11/2021 1,042.00p 1,056.05p 1,040.00p 1,050.00p 135467
23/11/2021 1,050.00p 1,052.00p 1,042.00p 1,044.00p 150059
22/11/2021 1,082.00p 1,082.00p 1,054.00p 1,062.00p 166768
19/11/2021 1,066.00p 1,066.00p 1,058.00p 1,060.00p 170553
18/11/2021 1,058.00p 1,069.25p 1,057.52p 1,066.00p 172584
17/11/2021 1,058.00p 1,076.00p 1,058.00p 1,064.00p 141781
16/11/2021 1,072.00p 1,084.90p 1,070.00p 1,074.00p 213503
15/11/2021 1,074.00p 1,079.13p 1,064.22p 1,078.00p 313545
12/11/2021 1,074.00p 1,078.00p 1,065.86p 1,072.00p 295043
11/11/2021 1,070.00p 1,074.08p 1,065.34p 1,074.00p 226968
10/11/2021 1,068.00p 1,070.00p 1,060.03p 1,070.00p 211784
09/11/2021 1,070.00p 1,073.37p 1,062.00p 1,068.00p 217628
08/11/2021 1,072.00p 1,076.56p 1,069.00p 1,070.00p 197200
05/11/2021 1,070.00p 1,079.47p 1,064.30p 1,078.00p 300524
04/11/2021 1,052.00p 1,070.00p 1,046.00p 1,066.00p 156476
03/11/2021 1,044.00p 1,048.38p 1,037.10p 1,046.00p 308141
02/11/2021 1,050.00p 1,050.00p 1,036.76p 1,044.00p 163368
01/11/2021 1,034.00p 1,046.00p 1,028.40p 1,046.00p 329400
29/10/2021 1,026.00p 1,038.00p 1,019.98p 1,032.00p 576159
28/10/2021 1,042.00p 1,042.00p 1,024.63p 1,032.00p 246643
27/10/2021 1,046.00p 1,046.00p 1,032.00p 1,040.00p 340234
26/10/2021 1,034.00p 1,040.00p 1,028.06p 1,040.00p 279270
25/10/2021 1,038.00p 1,038.80p 1,024.00p 1,034.00p 588462
22/10/2021 1,036.00p 1,036.00p 1,022.00p 1,034.00p 453723
21/10/2021 1,020.00p 1,031.60p 1,020.00p 1,030.00p 239766
20/10/2021 1,030.00p 1,032.00p 1,022.00p 1,032.00p 238493
19/10/2021 1,022.00p 1,030.00p 1,006.00p 1,030.00p 333588
18/10/2021 1,028.00p 1,028.00p 1,012.27p 1,024.00p 135719
15/10/2021 1,022.00p 1,025.52p 1,013.58p 1,024.00p 277963
14/10/2021 1,012.00p 1,020.00p 1,004.00p 1,020.00p 169657
13/10/2021 1,006.00p 1,008.52p 997.00p 1,006.00p 255915
12/10/2021 1,002.00p 1,010.00p 996.23p 1,008.00p 559063
11/10/2021 1,008.00p 1,019.20p 1,002.06p 1,014.00p 415887
08/10/2021 1,018.00p 1,018.00p 1,004.00p 1,014.00p 222411
07/10/2021 1,006.00p 1,016.00p 999.00p 1,016.00p 379072
06/10/2021 992.00p 1,000.00p 980.45p 994.00p 290198
05/10/2021 1,000.00p 1,000.00p 985.00p 1,000.00p 268278
04/10/2021 1,000.00p 1,014.00p 986.00p 992.00p 537425
01/10/2021 1,000.00p 1,002.74p 992.79p 1,000.00p 283326
30/09/2021 1,010.00p 1,028.00p 1,007.90p 1,014.00p 340933
29/09/2021 1,016.00p 1,022.74p 1,007.80p 1,022.00p 196150
28/09/2021 1,016.00p 1,026.10p 1,010.00p 1,014.00p 282965
27/09/2021 1,018.00p 1,028.00p 1,014.00p 1,022.00p 286084
24/09/2021 1,014.00p 1,022.00p 1,012.00p 1,022.00p 248550
23/09/2021 1,024.00p 1,030.00p 1,013.61p 1,020.00p 289692
22/09/2021 996.00p 1,016.00p 996.00p 1,016.00p 200075
21/09/2021 1,012.00p 1,018.00p 1,002.05p 1,008.00p 153874
20/09/2021 1,014.00p 1,014.00p 997.38p 1,004.00p 179681
17/09/2021 1,030.00p 1,033.46p 1,014.00p 1,018.00p 370837
16/09/2021 1,016.00p 1,022.00p 1,011.35p 1,022.00p 260676
15/09/2021 1,012.00p 1,018.00p 1,008.41p 1,014.00p 253933
14/09/2021 1,012.00p 1,023.68p 1,008.00p 1,014.00p 330485
13/09/2021 1,020.00p 1,030.00p 1,012.00p 1,016.00p 242301
10/09/2021 1,018.00p 1,036.00p 1,014.00p 1,020.00p 208697
09/09/2021 1,024.00p 1,026.00p 1,016.00p 1,024.00p 111497
08/09/2021 1,034.00p 1,042.12p 1,026.00p 1,032.00p 412360
07/09/2021 1,040.00p 1,042.00p 1,028.50p 1,038.00p 133037
06/09/2021 1,032.00p 1,040.00p 1,024.00p 1,038.00p 128774
03/09/2021 1,032.00p 1,044.00p 1,028.00p 1,032.00p 181379
02/09/2021 1,036.00p 1,048.00p 1,035.19p 1,038.00p 132954
01/09/2021 1,044.00p 1,048.00p 1,039.47p 1,044.00p 123312
31/08/2021 1,030.00p 1,042.00p 1,030.00p 1,038.00p 116079
30/08/2021 1,026.00p 1,032.34p 1,024.00p 1,032.00p 108419
27/08/2021 1,026.00p 1,032.34p 1,024.00p 1,032.00p 108419
26/08/2021 1,028.00p 1,032.00p 1,026.00p 1,030.00p 165552
25/08/2021 1,032.00p 1,034.00p 1,022.50p 1,032.00p 158698
24/08/2021 1,024.00p 1,032.00p 1,016.46p 1,032.00p 105187
23/08/2021 1,018.00p 1,022.00p 1,012.91p 1,020.00p 310202

*Close Price adjusted for both dividends and splits