Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/10/2022 907.00p 913.00p 884.00p 904.00p 270015
12/10/2022 914.00p 926.05p 906.00p 915.00p 355214
11/10/2022 927.00p 933.59p 909.00p 913.00p 171882
10/10/2022 921.00p 939.09p 921.00p 938.00p 192800
07/10/2022 950.00p 960.00p 931.00p 939.00p 205980
06/10/2022 940.00p 959.00p 940.00p 957.00p 139336
05/10/2022 952.00p 952.00p 931.00p 951.00p 122834
04/10/2022 924.00p 951.68p 912.95p 948.00p 529077
03/10/2022 909.00p 915.00p 892.42p 915.00p 379196
30/09/2022 905.00p 920.00p 899.00p 920.00p 530094
29/09/2022 927.00p 946.00p 905.90p 910.00p 393248
28/09/2022 952.00p 955.00p 925.00p 947.00p 1086518
27/09/2022 954.00p 968.00p 947.00p 948.00p 349361
26/09/2022 953.00p 964.56p 945.00p 953.00p 326480
23/09/2022 942.00p 958.95p 935.80p 948.00p 251324
22/09/2022 958.00p 960.92p 941.76p 947.00p 168537
21/09/2022 965.00p 969.00p 955.50p 965.00p 239093
20/09/2022 967.00p 981.00p 954.50p 960.00p 156097
19/09/2022 965.00p 969.10p 954.00p 961.00p 496415
16/09/2022 965.00p 969.10p 954.00p 961.00p 496415
15/09/2022 978.00p 979.00p 963.00p 970.00p 307009
14/09/2022 974.00p 977.82p 960.00p 968.00p 315851
13/09/2022 1,000.00p 1,005.88p 978.00p 982.00p 427822
12/09/2022 987.00p 1,002.00p 986.00p 1,002.00p 335319
09/09/2022 980.00p 993.00p 971.00p 991.00p 300895
08/09/2022 975.00p 977.00p 958.39p 975.00p 422992
07/09/2022 955.00p 966.00p 944.27p 963.00p 369045
06/09/2022 962.00p 966.21p 946.00p 963.00p 246142
05/09/2022 968.00p 970.00p 954.00p 965.00p 246607
02/09/2022 942.00p 976.00p 942.00p 971.00p 196639
01/09/2022 963.00p 966.08p 943.00p 947.00p 254351
31/08/2022 968.00p 979.85p 966.00p 972.00p 182777
30/08/2022 988.00p 990.00p 970.00p 974.00p 351525
29/08/2022 987.00p 1,012.00p 986.76p 992.00p 242952
26/08/2022 987.00p 1,012.00p 986.76p 992.00p 242952
25/08/2022 994.00p 999.52p 992.00p 998.00p 165094
24/08/2022 980.00p 1,000.00p 978.00p 995.00p 308830
23/08/2022 990.00p 999.45p 983.61p 992.00p 391599
22/08/2022 1,008.00p 1,013.88p 995.00p 997.00p 217707
19/08/2022 1,020.00p 1,020.00p 1,009.20p 1,018.00p 172102
18/08/2022 1,000.00p 1,016.00p 1,000.00p 1,014.00p 157905
17/08/2022 1,018.00p 1,025.44p 1,006.00p 1,012.00p 224867
16/08/2022 1,020.00p 1,026.05p 1,010.84p 1,016.00p 230849
15/08/2022 1,012.00p 1,020.00p 999.80p 1,016.00p 288490
12/08/2022 1,010.00p 1,010.00p 997.00p 1,004.00p 208301
11/08/2022 990.00p 1,004.00p 990.00p 999.00p 451436
10/08/2022 976.00p 994.00p 972.00p 994.00p 145754
09/08/2022 994.00p 998.44p 976.04p 982.00p 197675
08/08/2022 994.00p 997.00p 982.00p 994.00p 374503
05/08/2022 989.00p 992.39p 974.40p 988.00p 272689
04/08/2022 987.00p 989.00p 972.68p 983.00p 134012
03/08/2022 974.00p 975.00p 955.11p 973.00p 215883
02/08/2022 960.00p 968.84p 951.00p 959.00p 152462
01/08/2022 951.00p 976.00p 951.00p 962.00p 169995
29/07/2022 970.00p 977.00p 954.06p 973.00p 287405
28/07/2022 968.00p 968.00p 946.00p 956.00p 193628
27/07/2022 941.00p 956.00p 941.00p 952.00p 79246
26/07/2022 943.00p 957.25p 940.00p 943.00p 294812
25/07/2022 965.00p 965.00p 946.00p 951.00p 124147
22/07/2022 950.00p 968.00p 950.00p 958.00p 204301
21/07/2022 947.00p 962.00p 940.00p 960.00p 352954
20/07/2022 940.00p 950.00p 938.00p 947.00p 180360
19/07/2022 924.00p 939.00p 919.60p 936.00p 290810
18/07/2022 931.00p 939.24p 924.00p 930.00p 171049
15/07/2022 920.00p 930.04p 906.00p 927.00p 150232
14/07/2022 909.00p 919.00p 897.00p 909.00p 165431
13/07/2022 921.00p 939.00p 906.00p 916.00p 129128
12/07/2022 920.00p 936.00p 919.00p 934.00p 184889
11/07/2022 919.00p 936.00p 918.00p 936.00p 177176
08/07/2022 933.00p 944.00p 926.00p 939.00p 147388
07/07/2022 922.00p 940.00p 920.00p 940.00p 180179
06/07/2022 920.00p 928.00p 909.00p 928.00p 252835
05/07/2022 912.00p 922.00p 901.00p 910.00p 137287
04/07/2022 908.00p 925.00p 904.00p 918.00p 507253
01/07/2022 890.00p 921.76p 888.00p 908.00p 237970
30/06/2022 898.00p 912.70p 891.00p 904.00p 204409
29/06/2022 928.00p 929.28p 910.00p 922.00p 187729
28/06/2022 925.00p 942.00p 925.00p 935.00p 234065
27/06/2022 926.00p 940.00p 913.52p 929.00p 176211
24/06/2022 895.00p 922.00p 886.00p 916.00p 230170
23/06/2022 885.00p 900.74p 880.00p 895.00p 356272
22/06/2022 884.00p 900.00p 876.00p 893.00p 197368
21/06/2022 900.00p 903.00p 889.30p 899.00p 832417
20/06/2022 883.00p 902.08p 883.00p 893.00p 133173
17/06/2022 895.00p 900.00p 880.00p 890.00p 519109
16/06/2022 929.00p 929.00p 882.88p 887.00p 799870
15/06/2022 920.00p 930.00p 909.77p 925.00p 214105
14/06/2022 913.00p 929.60p 906.00p 914.00p 408258
13/06/2022 935.00p 938.80p 906.00p 911.00p 133853
10/06/2022 951.00p 965.00p 927.00p 945.00p 293239
09/06/2022 973.00p 981.00p 956.00p 961.00p 192496
08/06/2022 966.00p 975.00p 964.89p 972.00p 263225
07/06/2022 974.00p 976.00p 957.23p 968.00p 424235
06/06/2022 972.00p 983.25p 963.80p 974.00p 215577
03/06/2022 973.00p 973.00p 957.00p 964.00p 239358
02/06/2022 973.00p 973.00p 957.00p 964.00p 239358
01/06/2022 973.00p 973.00p 957.00p 964.00p 239358
31/05/2022 961.00p 973.54p 960.00p 966.00p 223069
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

*Close Price adjusted for both dividends and splits