Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/08/2023 1,038.00p 1,050.00p 1,038.00p 1,050.00p 118584
31/07/2023 1,032.00p 1,046.00p 1,032.00p 1,046.00p 403434
28/07/2023 1,040.00p 1,040.00p 1,030.41p 1,038.00p 413371
27/07/2023 1,026.00p 1,042.00p 1,026.00p 1,040.00p 577670
26/07/2023 1,032.00p 1,035.60p 1,022.00p 1,030.00p 162255
25/07/2023 1,034.00p 1,038.76p 1,028.00p 1,032.00p 146665
24/07/2023 1,026.00p 1,038.00p 1,026.00p 1,034.00p 150891
21/07/2023 1,030.00p 1,036.39p 1,026.10p 1,036.00p 200114
20/07/2023 1,048.00p 1,048.00p 1,032.04p 1,038.00p 272321
19/07/2023 1,024.00p 1,044.00p 1,019.12p 1,044.00p 457335
18/07/2023 1,012.00p 1,016.80p 1,002.00p 1,014.00p 455909
17/07/2023 1,010.00p 1,014.00p 1,004.00p 1,012.00p 194071
14/07/2023 1,010.00p 1,018.00p 1,005.30p 1,014.00p 359253
13/07/2023 1,012.00p 1,014.00p 1,004.00p 1,012.00p 164434
12/07/2023 1,004.00p 1,010.00p 993.00p 1,008.00p 312883
11/07/2023 1,002.00p 1,002.00p 990.00p 997.00p 331843
10/07/2023 987.00p 1,000.00p 987.00p 995.00p 405389
07/07/2023 994.00p 995.12p 982.00p 990.00p 355777
06/07/2023 1,012.00p 1,012.00p 985.00p 991.00p 450926
05/07/2023 1,012.00p 1,016.17p 1,004.00p 1,012.00p 671227
04/07/2023 1,002.00p 1,018.68p 1,002.00p 1,016.00p 518410
03/07/2023 1,012.00p 1,018.00p 1,008.00p 1,012.00p 422098
30/06/2023 998.00p 1,010.00p 998.00p 1,008.00p 642374
29/06/2023 1,010.00p 1,010.00p 991.00p 1,004.00p 462887
28/06/2023 990.00p 1,010.00p 986.40p 1,008.00p 436350
27/06/2023 989.00p 998.00p 979.00p 989.00p 446611
26/06/2023 987.00p 997.00p 978.00p 988.00p 467504
23/06/2023 995.00p 999.00p 983.00p 988.00p 316924
22/06/2023 995.00p 999.16p 987.00p 997.00p 389505
21/06/2023 998.00p 1,014.00p 991.00p 1,002.00p 463147
20/06/2023 1,008.00p 1,010.00p 996.00p 1,004.00p 380088
19/06/2023 1,002.00p 1,012.00p 997.93p 1,006.00p 345448
16/06/2023 1,012.00p 1,018.00p 1,005.28p 1,010.00p 458737
15/06/2023 1,012.00p 1,013.04p 1,000.00p 1,008.00p 159303
14/06/2023 1,012.00p 1,018.00p 1,006.00p 1,008.00p 301577
13/06/2023 1,012.00p 1,018.60p 1,006.00p 1,014.00p 483287
12/06/2023 1,006.00p 1,009.82p 1,000.00p 1,006.00p 580307
09/06/2023 1,006.00p 1,006.00p 995.00p 1,002.00p 103456
08/06/2023 1,014.00p 1,014.46p 998.78p 1,002.00p 114162
07/06/2023 1,008.00p 1,015.00p 997.00p 1,012.00p 436836
06/06/2023 1,006.00p 1,018.00p 1,002.00p 1,018.00p 245158
05/06/2023 1,008.00p 1,019.40p 998.68p 1,008.00p 239400
02/06/2023 985.00p 1,008.00p 983.00p 1,008.00p 143514
01/06/2023 990.00p 993.80p 977.50p 984.00p 107331
31/05/2023 1,000.00p 1,004.00p 984.56p 990.00p 569933
30/05/2023 1,004.00p 1,008.44p 987.00p 1,002.00p 387631
26/05/2023 989.00p 1,006.00p 985.00p 1,006.00p 301271
25/05/2023 982.00p 994.00p 982.00p 992.00p 300046
24/05/2023 993.00p 996.70p 980.00p 987.00p 197178
23/05/2023 996.00p 1,012.00p 996.00p 1,000.00p 157629
22/05/2023 996.00p 1,008.00p 993.00p 1,008.00p 228444
19/05/2023 1,006.00p 1,008.26p 994.04p 1,006.00p 536817
18/05/2023 990.00p 1,004.00p 990.00p 1,002.00p 161176
17/05/2023 979.00p 989.00p 979.00p 985.00p 167686
16/05/2023 987.00p 991.00p 984.00p 988.00p 170816
15/05/2023 988.00p 995.00p 981.00p 986.00p 138262
12/05/2023 990.00p 992.00p 982.00p 988.00p 228114
11/05/2023 978.00p 986.00p 972.00p 986.00p 160178
10/05/2023 967.00p 980.00p 967.00p 976.00p 571884
09/05/2023 987.00p 988.00p 975.00p 975.00p 167760
05/05/2023 969.00p 987.00p 967.96p 981.00p 162717
04/05/2023 980.00p 990.75p 968.62p 971.00p 215136
03/05/2023 975.00p 988.00p 973.34p 982.00p 205150
02/05/2023 988.00p 997.00p 970.31p 975.00p 325882
28/04/2023 975.00p 991.00p 974.00p 986.00p 193895
27/04/2023 984.00p 992.00p 971.00p 979.00p 165387
26/04/2023 980.00p 988.07p 971.00p 977.00p 272207
25/04/2023 978.00p 988.71p 977.00p 985.00p 150028
24/04/2023 987.00p 999.00p 984.02p 989.00p 439304
21/04/2023 981.00p 996.00p 981.00p 993.00p 169779
20/04/2023 995.00p 995.00p 982.00p 988.00p 319899
19/04/2023 1,000.00p 1,002.00p 986.00p 987.00p 155203
18/04/2023 1,000.00p 1,004.00p 989.80p 996.00p 372992
17/04/2023 999.00p 1,006.00p 982.08p 995.00p 469043
14/04/2023 978.00p 992.00p 978.00p 990.00p 506392
13/04/2023 988.00p 993.00p 969.04p 984.00p 633288
12/04/2023 990.00p 995.00p 978.00p 984.00p 472396
11/04/2023 983.00p 984.00p 964.00p 981.00p 378042
06/04/2023 965.00p 975.00p 965.00p 974.00p 348693
05/04/2023 969.00p 984.00p 963.81p 969.00p 502659
04/04/2023 986.00p 989.45p 971.78p 976.00p 1047895
03/04/2023 987.00p 988.00p 975.00p 981.00p 544328
31/03/2023 980.00p 983.00p 967.50p 974.00p 487850
30/03/2023 976.00p 978.00p 964.15p 975.00p 558356
29/03/2023 951.00p 965.55p 950.00p 957.00p 324897
28/03/2023 964.00p 972.64p 949.00p 954.00p 257404
27/03/2023 960.00p 967.00p 952.08p 958.00p 248292
24/03/2023 959.00p 963.14p 942.00p 951.00p 346109
23/03/2023 965.00p 971.00p 952.00p 965.00p 212609
22/03/2023 967.00p 971.00p 944.52p 971.00p 341857
21/03/2023 953.00p 970.00p 945.00p 968.00p 337931
20/03/2023 938.00p 955.00p 933.33p 946.00p 222938
17/03/2023 967.00p 968.00p 941.44p 947.00p 522183
16/03/2023 952.00p 960.80p 939.00p 953.00p 294259
15/03/2023 951.00p 971.00p 935.00p 944.00p 524631
14/03/2023 955.00p 967.00p 943.00p 963.00p 297462
13/03/2023 981.00p 981.00p 940.00p 947.00p 396227
10/03/2023 985.00p 985.50p 963.00p 973.00p 364288
09/03/2023 1,002.00p 1,012.00p 996.25p 1,008.00p 267695
08/03/2023 1,016.00p 1,019.00p 1,006.48p 1,018.00p 277988
07/03/2023 1,016.00p 1,024.00p 1,010.00p 1,018.00p 270741
06/03/2023 1,020.00p 1,024.00p 1,010.00p 1,024.00p 369477
03/03/2023 1,004.00p 1,013.60p 996.13p 1,010.00p 257972
02/03/2023 991.00p 1,008.00p 991.00p 1,002.00p 153420
01/03/2023 1,004.00p 1,008.00p 993.79p 1,002.00p 676536
28/02/2023 1,000.00p 1,002.00p 990.00p 999.00p 256327
27/02/2023 998.00p 1,008.00p 992.00p 1,000.00p 181430
24/02/2023 1,008.00p 1,012.00p 987.00p 995.00p 251622
23/02/2023 990.00p 1,010.00p 990.00p 1,002.00p 246711
22/02/2023 992.00p 1,002.06p 987.00p 996.00p 164739
21/02/2023 1,010.00p 1,020.72p 996.78p 1,002.00p 236431
20/02/2023 1,016.00p 1,026.59p 1,011.24p 1,020.00p 182576
17/02/2023 1,024.00p 1,034.00p 1,014.52p 1,022.00p 482410
16/02/2023 1,042.00p 1,044.00p 1,028.00p 1,036.00p 174917
15/02/2023 1,022.00p 1,036.00p 1,018.00p 1,030.00p 186066
14/02/2023 1,028.00p 1,034.00p 1,014.00p 1,022.00p 303361
13/02/2023 1,008.00p 1,026.00p 1,008.00p 1,018.00p 215054
10/02/2023 1,030.00p 1,030.00p 1,004.20p 1,018.00p 192507
09/02/2023 1,026.00p 1,042.00p 1,018.00p 1,022.00p 173700
08/02/2023 1,028.00p 1,041.90p 1,024.00p 1,026.00p 171097
07/02/2023 1,032.00p 1,040.94p 1,024.00p 1,026.00p 190962
06/02/2023 1,046.00p 1,046.00p 1,022.00p 1,028.00p 303391
03/02/2023 1,040.00p 1,054.00p 1,024.00p 1,044.00p 365490
02/02/2023 1,002.00p 1,040.00p 1,002.00p 1,040.00p 266257
01/02/2023 1,012.00p 1,012.00p 995.00p 997.00p 194852
31/01/2023 990.00p 1,006.00p 986.96p 1,000.00p 331065
30/01/2023 997.00p 1,010.00p 992.00p 999.00p 297707
27/01/2023 1,006.00p 1,009.14p 995.00p 1,008.00p 247465
26/01/2023 993.00p 1,008.00p 992.00p 1,002.00p 299175
25/01/2023 996.00p 1,004.36p 984.00p 996.00p 349887
24/01/2023 1,000.00p 1,010.01p 995.00p 1,004.00p 201423
23/01/2023 984.00p 1,006.00p 984.00p 1,002.00p 521644
20/01/2023 971.00p 989.00p 971.00p 987.00p 139504
19/01/2023 982.00p 987.38p 969.00p 971.00p 140832
18/01/2023 987.00p 1,002.00p 985.00p 994.00p 283070
17/01/2023 993.00p 1,012.00p 987.60p 996.00p 204404
16/01/2023 1,004.00p 1,012.00p 989.00p 1,004.00p 247636
13/01/2023 985.00p 1,004.00p 984.80p 1,000.00p 191156
12/01/2023 993.00p 999.00p 980.00p 998.00p 196433
11/01/2023 974.00p 991.72p 974.00p 985.00p 582945
10/01/2023 971.00p 974.00p 962.00p 972.00p 216690
09/01/2023 967.00p 977.00p 965.00p 976.00p 371457
06/01/2023 968.00p 975.00p 958.00p 971.00p 184857
05/01/2023 964.00p 970.00p 959.01p 967.00p 931658
04/01/2023 957.00p 968.41p 952.00p 966.00p 276760
03/01/2023 954.00p 970.80p 947.52p 953.00p 232119
30/12/2022 942.00p 951.00p 937.23p 948.00p 241538
29/12/2022 934.00p 949.33p 926.00p 948.00p 108091
28/12/2022 950.00p 950.00p 931.33p 938.00p 154258
23/12/2022 930.00p 939.20p 929.68p 937.00p 53512
22/12/2022 933.00p 946.67p 924.40p 936.00p 267427
21/12/2022 924.00p 945.00p 917.00p 945.00p 276002
20/12/2022 921.00p 930.00p 911.00p 926.00p 126323
19/12/2022 925.00p 935.00p 916.87p 923.00p 260423
16/12/2022 925.00p 939.00p 911.00p 922.00p 538719
15/12/2022 950.00p 951.00p 918.15p 929.00p 417244
14/12/2022 937.00p 952.00p 937.00p 945.00p 222460
13/12/2022 943.00p 958.00p 936.59p 955.00p 677206
12/12/2022 935.00p 959.00p 930.00p 936.00p 137219
09/12/2022 940.00p 950.08p 936.00p 940.00p 69534
08/12/2022 946.00p 956.65p 941.00p 942.00p 126620
07/12/2022 956.00p 958.00p 934.87p 944.00p 415247
06/12/2022 965.00p 973.00p 942.00p 950.00p 251218
05/12/2022 967.00p 975.00p 960.00p 965.00p 156848
02/12/2022 978.00p 984.06p 961.00p 970.00p 172342
01/12/2022 987.00p 988.82p 971.00p 981.00p 161749
30/11/2022 980.00p 980.00p 967.25p 974.00p 286664
29/11/2022 966.00p 980.00p 966.00p 967.00p 196782
28/11/2022 975.00p 976.26p 962.00p 970.00p 156174
25/11/2022 974.00p 983.00p 967.88p 978.00p 157367
24/11/2022 970.00p 990.00p 967.00p 973.00p 138607
23/11/2022 980.00p 991.00p 974.00p 976.00p 198406
22/11/2022 972.00p 987.00p 968.00p 981.00p 181866
21/11/2022 973.00p 985.00p 961.00p 980.00p 265142
18/11/2022 963.00p 986.00p 962.00p 971.00p 267044
17/11/2022 983.00p 990.72p 966.00p 976.00p 132076
16/11/2022 992.00p 1,008.00p 977.64p 987.00p 214359
15/11/2022 1,002.00p 1,002.00p 991.00p 999.00p 171951
14/11/2022 992.00p 1,004.94p 992.00p 1,002.00p 275191
11/11/2022 1,000.00p 1,012.00p 990.50p 1,004.00p 350604
10/11/2022 949.00p 998.00p 949.00p 998.00p 279013
09/11/2022 954.00p 972.00p 950.00p 968.00p 146090
08/11/2022 955.00p 972.00p 943.00p 966.00p 441138
07/11/2022 948.00p 961.91p 945.00p 958.00p 197438
04/11/2022 956.00p 973.00p 946.00p 961.00p 188570
03/11/2022 943.00p 960.00p 940.00p 960.00p 180025
02/11/2022 953.00p 965.00p 950.00p 960.00p 153787
01/11/2022 961.00p 969.90p 943.00p 959.00p 227240
31/10/2022 958.00p 958.00p 942.00p 952.00p 279547
28/10/2022 953.00p 954.29p 934.20p 950.00p 186447
27/10/2022 950.00p 959.00p 944.90p 956.00p 142608
26/10/2022 942.00p 960.00p 939.00p 960.00p 152700
25/10/2022 942.00p 954.00p 935.00p 954.00p 135972
24/10/2022 946.00p 950.00p 931.86p 941.00p 221795
21/10/2022 928.00p 943.00p 925.00p 936.00p 168867
20/10/2022 930.00p 947.00p 926.40p 943.00p 159288
19/10/2022 933.00p 946.57p 927.00p 939.00p 197652
18/10/2022 933.00p 942.00p 922.20p 937.00p 311300
17/10/2022 912.00p 926.00p 905.00p 924.00p 355855
14/10/2022 915.00p 933.94p 914.00p 922.00p 271615

*Close Price adjusted for both dividends and splits