Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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