Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/08/2021 1,004.00p 1,018.00p 1,000.84p 1,014.00p 84167
19/08/2021 1,014.00p 1,014.00p 998.17p 1,006.00p 168832
18/08/2021 1,014.00p 1,023.68p 1,011.70p 1,018.00p 96011
17/08/2021 1,016.00p 1,020.00p 1,012.42p 1,020.00p 170207
16/08/2021 1,014.00p 1,020.00p 1,011.09p 1,016.00p 96851
13/08/2021 1,018.00p 1,024.00p 1,017.35p 1,020.00p 85563
12/08/2021 1,020.00p 1,022.00p 1,014.78p 1,016.00p 81971
11/08/2021 1,014.00p 1,022.00p 1,012.67p 1,018.00p 182994
10/08/2021 1,006.00p 1,020.50p 1,006.00p 1,016.00p 134015
09/08/2021 1,012.00p 1,016.61p 1,004.00p 1,014.00p 396683
06/08/2021 1,012.00p 1,014.00p 1,002.12p 1,010.00p 196641
05/08/2021 996.00p 1,010.29p 996.00p 1,008.00p 169013
04/08/2021 1,008.00p 1,012.91p 1,002.00p 1,008.00p 267590
03/08/2021 1,006.00p 1,014.88p 997.00p 1,000.00p 214849
02/08/2021 1,010.00p 1,018.00p 1,002.08p 1,006.00p 214868
30/07/2021 994.00p 1,008.47p 994.00p 1,004.00p 135116
29/07/2021 1,012.00p 1,012.00p 1,002.00p 1,006.00p 251761
28/07/2021 1,004.00p 1,015.50p 1,000.00p 1,008.00p 323242
27/07/2021 1,004.00p 1,016.67p 1,000.00p 1,004.00p 397191
26/07/2021 1,010.00p 1,012.00p 1,003.03p 1,012.00p 238440
23/07/2021 1,010.00p 1,014.00p 1,005.28p 1,014.00p 153109
22/07/2021 1,010.00p 1,010.00p 999.72p 1,006.00p 325269
21/07/2021 1,000.00p 1,006.00p 983.06p 1,006.00p 261423
20/07/2021 991.00p 997.00p 982.92p 993.00p 460742
19/07/2021 992.00p 992.00p 973.64p 980.00p 318268
16/07/2021 1,000.00p 1,008.65p 993.20p 1,000.00p 234128
15/07/2021 1,012.00p 1,012.00p 997.79p 1,000.00p 167405
14/07/2021 1,008.00p 1,018.68p 1,001.16p 1,008.00p 253470
13/07/2021 1,000.00p 1,012.00p 998.00p 1,012.00p 278454
12/07/2021 995.00p 1,008.00p 993.71p 1,004.00p 258220
09/07/2021 1,006.00p 1,006.00p 995.03p 1,000.00p 163836
08/07/2021 1,002.00p 1,007.20p 990.00p 994.00p 253895
07/07/2021 1,010.00p 1,014.00p 1,004.00p 1,006.00p 167131
06/07/2021 1,012.00p 1,012.00p 998.55p 999.00p 160820
05/07/2021 1,008.00p 1,016.80p 998.98p 1,006.00p 188792
02/07/2021 1,004.00p 1,012.00p 1,000.40p 1,008.00p 474119
01/07/2021 1,000.00p 1,004.00p 992.42p 1,004.00p 290196
30/06/2021 992.00p 997.11p 987.40p 993.00p 367130
29/06/2021 998.00p 1,002.00p 993.19p 998.00p 275022
28/06/2021 995.00p 996.48p 987.90p 993.00p 391031
25/06/2021 992.00p 996.00p 969.04p 996.00p 406346
24/06/2021 980.00p 990.19p 977.00p 989.00p 472921
23/06/2021 979.00p 981.11p 971.00p 980.00p 326081
22/06/2021 979.00p 983.00p 971.70p 981.00p 327096
21/06/2021 965.00p 972.00p 956.00p 972.00p 558570
18/06/2021 970.00p 981.00p 966.00p 972.00p 616823
17/06/2021 981.00p 990.00p 968.04p 981.00p 470373
16/06/2021 987.00p 987.00p 972.25p 981.00p 466749
15/06/2021 980.00p 986.00p 975.72p 984.00p 390341
14/06/2021 984.00p 985.00p 977.00p 981.00p 226416
11/06/2021 976.00p 983.00p 972.00p 983.00p 325848
10/06/2021 975.00p 980.00p 971.00p 976.00p 219982
09/06/2021 972.00p 978.00p 970.62p 978.00p 309124
08/06/2021 975.00p 982.00p 973.00p 977.00p 154216
07/06/2021 976.00p 980.00p 972.62p 976.00p 144264
04/06/2021 977.00p 980.00p 970.77p 973.00p 81728
03/06/2021 979.00p 983.00p 969.00p 976.00p 109367
02/06/2021 984.00p 984.00p 977.65p 980.00p 321894
01/06/2021 980.00p 983.00p 971.41p 978.00p 140996
31/05/2021 970.00p 979.68p 966.61p 975.00p 312746
28/05/2021 970.00p 979.68p 966.61p 975.00p 252746
27/05/2021 973.00p 976.00p 969.41p 973.00p 286515
26/05/2021 974.00p 974.76p 967.72p 970.00p 120907
25/05/2021 968.00p 974.00p 964.00p 971.00p 192385
24/05/2021 962.00p 967.00p 957.70p 967.00p 91503
21/05/2021 959.00p 962.00p 953.62p 960.00p 381460
20/05/2021 945.00p 957.00p 941.72p 954.00p 219276
19/05/2021 947.00p 948.30p 932.00p 940.00p 218813
18/05/2021 962.00p 962.00p 952.00p 953.00p 233434
17/05/2021 960.00p 962.00p 954.00p 954.00p 117009
14/05/2021 950.00p 962.00p 949.00p 957.00p 159488
13/05/2021 944.00p 944.00p 925.10p 945.00p 237440
12/05/2021 947.00p 952.00p 939.00p 943.00p 364248
11/05/2021 952.00p 964.20p 940.00p 945.00p 351892
10/05/2021 981.00p 983.80p 966.00p 969.00p 194792
07/05/2021 978.00p 983.93p 973.72p 983.00p 183937
06/05/2021 975.00p 978.48p 969.00p 973.00p 157972
05/05/2021 970.00p 976.00p 965.00p 976.00p 228877
04/05/2021 989.00p 989.00p 964.00p 968.00p 329208
03/05/2021 978.00p 991.00p 975.00p 986.00p 440188
30/04/2021 978.00p 991.00p 975.00p 986.00p 440188
29/04/2021 983.00p 987.00p 976.72p 983.00p 295187
28/04/2021 980.00p 984.00p 973.00p 981.00p 235190
27/04/2021 968.00p 997.00p 968.00p 973.00p 151818
26/04/2021 966.00p 992.00p 964.56p 980.00p 237823
23/04/2021 964.00p 972.00p 962.00p 972.00p 167243
22/04/2021 962.00p 972.00p 961.10p 972.00p 305235
21/04/2021 950.00p 961.63p 948.00p 957.00p 211519
20/04/2021 970.00p 970.00p 951.00p 955.00p 326054
19/04/2021 984.00p 985.45p 965.55p 969.00p 351210
16/04/2021 979.00p 983.75p 973.91p 981.00p 266403
15/04/2021 979.00p 979.00p 961.50p 977.00p 234256
14/04/2021 968.00p 973.00p 961.00p 972.00p 225507
13/04/2021 961.00p 969.00p 960.50p 966.00p 241466
12/04/2021 965.00p 968.16p 961.00p 966.00p 256973
09/04/2021 968.00p 968.44p 961.00p 966.00p 165233
08/04/2021 964.00p 978.15p 955.00p 965.00p 337164
07/04/2021 956.00p 958.00p 948.00p 956.00p 262634
06/04/2021 936.00p 952.00p 936.00p 950.00p 582967
02/04/2021 929.00p 935.22p 925.76p 935.00p 275856
01/04/2021 929.00p 935.22p 925.76p 935.00p 275856
31/03/2021 927.00p 929.00p 923.00p 929.00p 307047

*Close Price adjusted for both dividends and splits