Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/12/2010 369.50p 374.50p 369.50p 371.20p 724205
15/12/2010 370.00p 372.20p 369.50p 371.20p 590755
14/12/2010 370.00p 373.30p 370.00p 373.30p 589230
13/12/2010 370.20p 373.20p 368.50p 372.00p 563780
10/12/2010 367.70p 369.30p 366.10p 369.30p 1167010
09/12/2010 363.60p 369.30p 363.60p 367.10p 455458
08/12/2010 367.50p 367.87p 362.45p 364.30p 998949
07/12/2010 364.00p 371.00p 361.72p 366.50p 3828577
06/12/2010 361.30p 362.80p 358.45p 362.60p 445775
03/12/2010 362.50p 363.60p 359.50p 359.50p 479473
02/12/2010 356.10p 363.80p 356.10p 363.80p 833236
01/12/2010 349.50p 357.20p 349.50p 356.90p 290518
30/11/2010 352.50p 354.60p 347.60p 349.00p 1033670
29/11/2010 354.10p 362.20p 352.10p 352.10p 902928
26/11/2010 352.60p 354.80p 349.20p 354.70p 696551
25/11/2010 349.20p 353.60p 349.20p 353.60p 471022
24/11/2010 345.50p 351.40p 345.50p 351.40p 519021
23/11/2010 350.00p 350.00p 345.20p 345.20p 733604
22/11/2010 354.70p 357.00p 350.00p 350.50p 431988
19/11/2010 356.10p 356.10p 350.70p 353.30p 523319
18/11/2010 348.50p 355.50p 348.50p 355.50p 740489
17/11/2010 350.50p 351.50p 346.59p 347.40p 484829
16/11/2010 359.90p 359.90p 350.80p 350.90p 662744
15/11/2010 358.00p 361.00p 356.10p 361.00p 301004
12/11/2010 359.90p 359.90p 351.50p 358.60p 514016
11/11/2010 358.00p 363.00p 356.50p 361.30p 1319716
10/11/2010 354.60p 356.90p 353.70p 355.80p 543345
09/11/2010 354.70p 357.50p 354.60p 356.20p 898013
08/11/2010 354.60p 356.80p 354.60p 356.80p 453884
05/11/2010 355.80p 356.80p 353.30p 355.80p 389573
04/11/2010 353.10p 357.00p 353.10p 356.20p 627801
03/11/2010 351.20p 355.00p 350.20p 351.80p 743905
02/11/2010 348.00p 353.00p 348.00p 352.90p 483711
01/11/2010 347.70p 353.30p 347.70p 350.60p 1223595
29/10/2010 348.50p 350.40p 346.52p 348.30p 772116
28/10/2010 349.00p 352.45p 347.00p 349.00p 352481
27/10/2010 352.40p 352.40p 346.80p 348.20p 770642
26/10/2010 354.70p 354.70p 349.50p 351.70p 643560
25/10/2010 351.10p 354.50p 351.10p 354.00p 338007
22/10/2010 350.60p 353.60p 350.13p 352.70p 701899
21/10/2010 350.20p 353.90p 347.10p 352.00p 548223
20/10/2010 349.50p 350.30p 345.95p 350.30p 474035
19/10/2010 350.00p 350.00p 346.40p 348.90p 652353
18/10/2010 345.60p 349.20p 345.10p 349.10p 1972069
15/10/2010 350.10p 350.10p 346.00p 347.20p 2409418
14/10/2010 344.20p 350.15p 344.20p 348.70p 2967688
13/10/2010 344.40p 348.20p 342.25p 348.20p 2250477
12/10/2010 342.20p 343.50p 337.50p 342.40p 794871
11/10/2010 340.30p 344.00p 339.20p 344.00p 1003432
08/10/2010 338.00p 339.80p 337.50p 339.70p 736554
07/10/2010 338.90p 339.80p 336.20p 339.60p 889102
06/10/2010 334.70p 337.90p 334.70p 337.90p 1257034
05/10/2010 332.80p 337.50p 329.70p 337.50p 1339966
04/10/2010 333.80p 334.20p 329.40p 331.30p 745319
01/10/2010 332.00p 334.50p 330.50p 332.20p 833514
30/09/2010 331.30p 336.10p 330.70p 330.70p 640098
29/09/2010 332.30p 334.90p 330.60p 332.00p 712544
28/09/2010 335.40p 335.40p 329.70p 334.00p 790279
27/09/2010 338.60p 338.60p 333.20p 333.80p 473353
24/09/2010 332.90p 338.40p 330.50p 336.80p 514413
23/09/2010 333.50p 333.50p 326.72p 332.10p 1157858
22/09/2010 334.70p 334.70p 328.40p 331.00p 564222
21/09/2010 332.70p 335.50p 332.70p 333.00p 1112166
20/09/2010 333.50p 333.80p 329.10p 332.60p 523250
17/09/2010 333.00p 335.08p 328.20p 328.20p 841314
16/09/2010 330.70p 331.10p 328.25p 331.10p 502504
15/09/2010 331.40p 332.00p 328.70p 331.30p 508125
14/09/2010 331.90p 332.00p 328.00p 331.50p 914745
13/09/2010 324.10p 331.50p 324.10p 331.50p 738729
10/09/2010 323.40p 326.20p 323.40p 325.10p 970321
09/09/2010 321.90p 326.70p 320.50p 324.50p 1150324
08/09/2010 322.50p 323.80p 319.00p 323.60p 475855
07/09/2010 325.10p 325.10p 319.60p 322.50p 442002
06/09/2010 324.50p 325.20p 322.50p 324.80p 346111
03/09/2010 319.30p 324.00p 318.80p 322.80p 631553
02/09/2010 317.20p 319.50p 316.92p 319.50p 388597
01/09/2010 310.00p 319.40p 310.00p 319.40p 651250
31/08/2010 305.60p 311.10p 305.60p 311.10p 571063
27/08/2010 307.00p 311.80p 305.90p 311.80p 477292
26/08/2010 307.60p 310.10p 307.30p 308.60p 503956
25/08/2010 308.60p 310.00p 304.90p 307.60p 506083
24/08/2010 310.90p 311.30p 305.50p 308.90p 1016834
23/08/2010 311.10p 314.68p 308.55p 313.20p 416852
20/08/2010 309.40p 311.49p 306.92p 308.70p 1088558
19/08/2010 318.30p 319.49p 309.20p 309.20p 589541
18/08/2010 318.30p 319.50p 316.00p 316.90p 442345
17/08/2010 311.70p 319.20p 311.70p 319.20p 329197
16/08/2010 314.30p 315.00p 310.00p 312.90p 423576
13/08/2010 314.40p 315.52p 309.60p 312.80p 374066
12/08/2010 312.00p 313.10p 309.05p 312.70p 554412
11/08/2010 317.00p 317.70p 312.00p 312.00p 504173
10/08/2010 320.90p 320.90p 318.20p 319.60p 479062
09/08/2010 317.20p 321.90p 317.20p 321.70p 431408
06/08/2010 319.00p 321.40p 315.10p 316.60p 570659
05/08/2010 320.50p 321.90p 318.30p 318.50p 389959
04/08/2010 320.20p 322.20p 318.00p 321.00p 509956
03/08/2010 322.90p 322.90p 320.00p 320.90p 318494
02/08/2010 317.90p 322.50p 317.90p 322.20p 466805
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

*Close Price adjusted for both dividends and splits