Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/03/2021 922.00p 930.00p 919.50p 930.00p 304081
29/03/2021 917.00p 922.00p 912.26p 922.00p 361582
26/03/2021 904.00p 920.00p 904.00p 917.00p 340775
25/03/2021 925.00p 925.00p 904.02p 910.00p 275603
24/03/2021 924.00p 926.00p 910.72p 924.00p 303424
23/03/2021 917.00p 928.00p 911.25p 925.00p 341183
22/03/2021 924.00p 929.00p 913.05p 926.00p 301934
19/03/2021 933.00p 933.00p 918.00p 923.00p 476308
18/03/2021 929.00p 931.38p 922.10p 929.00p 362923
17/03/2021 929.00p 929.00p 922.00p 926.00p 293931
16/03/2021 925.00p 935.00p 924.19p 932.00p 424396
15/03/2021 920.00p 923.00p 909.24p 923.00p 392344
12/03/2021 906.00p 919.00p 904.00p 919.00p 383152
11/03/2021 919.00p 919.00p 903.58p 916.00p 238655
10/03/2021 898.00p 917.00p 898.00p 917.00p 894736
09/03/2021 891.00p 908.00p 886.01p 907.00p 388058
08/03/2021 871.00p 906.00p 870.00p 902.00p 489511
05/03/2021 875.00p 886.00p 868.00p 875.00p 310113
04/03/2021 895.00p 895.00p 876.10p 886.00p 371708
03/03/2021 894.00p 904.00p 888.00p 894.00p 456709
02/03/2021 894.00p 901.00p 890.00p 896.00p 726549
01/03/2021 893.00p 898.00p 881.01p 898.00p 438089
26/02/2021 885.00p 893.69p 871.00p 876.00p 697735
25/02/2021 885.00p 907.00p 885.00p 897.00p 412150
24/02/2021 886.00p 900.00p 878.00p 900.00p 278129
23/02/2021 886.00p 899.00p 879.00p 890.00p 414601
22/02/2021 898.00p 909.27p 886.79p 896.00p 331586
19/02/2021 899.00p 905.00p 897.93p 905.00p 151056
18/02/2021 917.00p 917.00p 897.00p 902.00p 317915
17/02/2021 911.00p 918.05p 908.00p 916.00p 334282
16/02/2021 925.00p 926.05p 911.31p 919.00p 587288
15/02/2021 929.00p 929.00p 919.00p 920.00p 1105832
12/02/2021 912.00p 922.10p 908.22p 920.00p 208746
11/02/2021 919.00p 920.00p 911.00p 920.00p 266203
10/02/2021 922.00p 922.00p 910.00p 913.00p 472509
09/02/2021 920.00p 920.00p 910.00p 917.00p 298466
08/02/2021 915.00p 921.00p 912.00p 919.00p 391174
05/02/2021 911.00p 913.00p 903.62p 910.00p 336829
04/02/2021 907.00p 910.00p 898.50p 906.00p 797961
03/02/2021 904.00p 907.00p 895.24p 902.00p 279311
02/02/2021 876.00p 899.00p 873.72p 897.00p 351824
01/02/2021 876.00p 876.00p 865.34p 875.00p 422147
29/01/2021 873.00p 876.45p 864.00p 868.00p 451999
28/01/2021 875.00p 884.00p 866.00p 881.00p 335060
27/01/2021 904.00p 904.00p 876.00p 882.00p 232201
26/01/2021 897.00p 900.09p 893.00p 893.00p 212913
25/01/2021 910.00p 910.00p 886.00p 897.00p 598105
22/01/2021 908.00p 913.00p 894.00p 898.00p 320900
21/01/2021 907.00p 912.00p 900.00p 902.00p 276902
20/01/2021 909.00p 910.00p 893.84p 908.00p 445275
19/01/2021 903.00p 909.00p 895.01p 897.00p 226922
18/01/2021 896.00p 902.00p 893.05p 896.00p 184128
15/01/2021 912.00p 913.00p 890.00p 897.00p 263041
14/01/2021 920.00p 920.00p 905.00p 906.00p 181143
13/01/2021 914.00p 920.25p 907.00p 908.00p 179650
12/01/2021 921.00p 925.45p 910.00p 912.00p 201317
11/01/2021 929.00p 932.00p 918.00p 924.00p 348615
08/01/2021 926.00p 929.44p 917.00p 925.00p 365833
07/01/2021 924.00p 927.00p 908.82p 921.00p 264322
06/01/2021 903.00p 923.00p 898.00p 923.00p 374596
05/01/2021 900.00p 908.00p 899.48p 908.00p 557359
04/01/2021 904.00p 914.00p 899.70p 905.00p 262181
31/12/2020 895.00p 901.97p 894.13p 901.00p 96292
30/12/2020 913.00p 921.65p 901.00p 906.00p 141076
28/12/2020 898.00p 901.00p 888.04p 892.00p 73005
24/12/2020 898.00p 901.00p 888.04p 892.00p 73005
23/12/2020 900.00p 900.00p 888.55p 893.00p 288614
22/12/2020 896.00p 900.00p 886.00p 898.00p 159543
21/12/2020 895.00p 907.00p 887.00p 890.00p 361370
18/12/2020 900.00p 903.00p 898.00p 898.00p 410700
17/12/2020 902.00p 904.00p 897.02p 901.00p 298679
16/12/2020 891.00p 902.00p 889.00p 902.00p 588825
15/12/2020 902.00p 909.78p 892.81p 894.00p 302431
14/12/2020 890.00p 905.00p 890.00p 901.00p 147876
11/12/2020 892.00p 905.00p 892.00p 902.00p 139928
10/12/2020 909.00p 909.00p 893.36p 903.00p 330353
09/12/2020 902.00p 911.00p 897.00p 901.00p 221498
08/12/2020 906.00p 911.92p 900.00p 906.00p 297351
07/12/2020 902.00p 916.00p 898.00p 908.00p 277313
04/12/2020 903.00p 906.00p 892.96p 903.00p 365706
03/12/2020 901.00p 901.00p 888.35p 901.00p 418701
02/12/2020 888.00p 902.00p 886.19p 902.00p 392830
01/12/2020 885.00p 896.00p 881.00p 896.00p 353585
30/11/2020 887.00p 895.00p 880.00p 880.00p 419213
27/11/2020 883.00p 899.00p 876.00p 899.00p 655725
26/11/2020 892.00p 892.00p 883.00p 885.00p 221312
25/11/2020 889.00p 891.60p 884.00p 889.00p 237348
24/11/2020 876.00p 889.00p 874.14p 886.00p 281284
23/11/2020 879.00p 881.05p 867.00p 874.00p 252436
20/11/2020 878.00p 884.50p 873.00p 876.00p 233408
19/11/2020 881.00p 884.96p 874.00p 880.00p 216760
18/11/2020 878.00p 889.00p 870.24p 887.00p 256522
17/11/2020 894.00p 894.00p 877.50p 884.00p 349830
16/11/2020 886.00p 895.00p 878.00p 891.00p 313303
13/11/2020 863.00p 879.00p 863.00p 878.00p 360941
12/11/2020 879.00p 884.00p 868.00p 884.00p 296268
10/11/2020 879.00p 884.15p 871.00p 876.00p 460664
09/11/2020 853.00p 893.28p 853.00p 888.00p 739870
06/11/2020 847.00p 859.00p 845.00p 850.00p 245074
05/11/2020 843.00p 858.00p 843.00p 853.00p 184066
04/11/2020 816.00p 846.00p 816.00p 844.00p 479027
03/11/2020 824.00p 830.00p 818.00p 830.00p 165495
02/11/2020 811.00p 821.18p 806.70p 819.00p 384371
30/10/2020 801.00p 808.15p 797.00p 805.00p 177482
29/10/2020 808.00p 815.00p 803.00p 811.00p 234522
28/10/2020 825.00p 826.00p 800.31p 807.00p 209457
27/10/2020 838.00p 844.36p 828.00p 830.00p 221479
26/10/2020 840.00p 850.24p 836.00p 836.00p 259745
23/10/2020 841.00p 853.51p 837.09p 851.00p 280332
22/10/2020 830.00p 842.00p 827.00p 842.00p 259562
21/10/2020 848.00p 851.96p 834.00p 834.00p 201593
20/10/2020 840.00p 853.02p 838.58p 844.00p 205092
19/10/2020 852.00p 854.56p 842.00p 845.00p 177344
16/10/2020 846.00p 850.00p 837.00p 847.00p 215444
15/10/2020 839.00p 841.00p 827.00p 841.00p 310648
14/10/2020 852.00p 854.23p 843.00p 847.00p 520669
13/10/2020 851.00p 853.00p 844.00p 848.00p 213539
12/10/2020 842.00p 852.00p 841.52p 849.00p 254519
09/10/2020 835.00p 845.00p 832.00p 843.00p 471409
08/10/2020 832.00p 837.00p 827.00p 837.00p 392544
07/10/2020 823.00p 829.00p 819.00p 829.00p 269166
06/10/2020 812.00p 828.00p 810.00p 828.00p 200727
05/10/2020 817.00p 822.00p 810.00p 822.00p 488610
02/10/2020 812.00p 816.00p 800.00p 816.00p 565368
01/10/2020 813.00p 820.00p 808.52p 820.00p 410723
30/09/2020 801.00p 814.00p 796.00p 814.00p 601556
29/09/2020 814.00p 814.00p 801.82p 808.00p 415308
28/09/2020 804.00p 814.00p 799.66p 814.00p 291372
25/09/2020 802.00p 802.00p 787.00p 800.00p 147615
24/09/2020 800.00p 800.00p 786.00p 796.00p 309073
23/09/2020 806.00p 817.00p 806.00p 810.00p 443286
22/09/2020 795.00p 806.00p 795.00p 804.00p 399884
21/09/2020 808.00p 809.10p 789.00p 792.00p 399099
18/09/2020 817.00p 823.80p 813.00p 817.00p 322309
17/09/2020 821.00p 825.00p 807.69p 822.00p 374265
16/09/2020 834.00p 834.00p 822.04p 831.00p 364831
15/09/2020 822.00p 834.00p 817.00p 834.00p 384928
14/09/2020 836.00p 836.00p 816.00p 828.00p 334063
11/09/2020 820.00p 829.75p 815.93p 825.00p 338903
10/09/2020 816.00p 826.00p 803.50p 821.00p 308004
09/09/2020 811.00p 817.00p 800.24p 816.00p 297339
08/09/2020 814.00p 816.00p 794.00p 806.00p 415048
07/09/2020 802.00p 811.00p 799.00p 811.00p 151312
04/09/2020 812.00p 818.24p 786.51p 794.00p 281813
03/09/2020 834.00p 837.79p 805.00p 806.00p 229629
02/09/2020 825.00p 832.00p 812.22p 832.00p 261740
01/09/2020 829.00p 829.00p 807.03p 817.00p 229747
31/08/2020 814.00p 824.59p 811.20p 821.00p 226854
28/08/2020 814.00p 824.59p 811.20p 821.00p 226854
27/08/2020 824.00p 829.00p 822.00p 828.00p 309130
26/08/2020 822.00p 823.00p 814.70p 823.00p 84794
25/08/2020 825.00p 828.24p 818.27p 821.00p 124742
24/08/2020 819.00p 822.00p 811.48p 821.00p 212822
21/08/2020 803.00p 812.44p 800.00p 812.00p 101812
20/08/2020 803.00p 810.00p 801.52p 806.00p 163887
19/08/2020 806.00p 812.00p 803.41p 811.00p 248941
18/08/2020 805.00p 815.47p 804.00p 808.00p 167276
17/08/2020 805.00p 815.44p 805.00p 813.00p 171233
14/08/2020 816.00p 818.48p 805.00p 807.00p 149020
13/08/2020 815.00p 818.00p 806.58p 815.00p 126544
12/08/2020 810.00p 824.00p 799.90p 824.00p 134025
11/08/2020 810.00p 820.00p 807.00p 814.00p 178126
10/08/2020 809.00p 811.00p 802.24p 804.00p 217369
07/08/2020 799.00p 809.00p 797.06p 806.00p 187633
06/08/2020 805.00p 805.00p 791.00p 800.00p 224020
05/08/2020 797.00p 806.00p 792.50p 802.00p 119485
04/08/2020 796.00p 800.00p 784.00p 797.00p 207553
03/08/2020 778.00p 796.00p 775.00p 793.00p 290931
31/07/2020 787.00p 789.59p 768.99p 777.00p 311887
30/07/2020 779.00p 794.00p 774.00p 785.00p 199096
29/07/2020 797.00p 800.00p 791.00p 797.00p 173509
28/07/2020 806.00p 806.00p 789.02p 796.00p 289740
27/07/2020 796.00p 799.03p 791.82p 798.00p 297797
24/07/2020 803.00p 806.00p 790.75p 796.00p 275738
23/07/2020 815.00p 819.00p 809.00p 815.00p 403756
22/07/2020 816.00p 818.00p 802.00p 810.00p 319776
21/07/2020 813.00p 821.00p 805.95p 815.00p 294161
20/07/2020 810.00p 810.00p 799.00p 806.00p 184183
17/07/2020 804.00p 809.00p 799.00p 808.00p 519840
16/07/2020 807.00p 809.00p 793.55p 804.00p 309676
15/07/2020 802.00p 811.00p 799.00p 811.00p 325011
14/07/2020 803.00p 805.30p 790.00p 793.00p 306032
13/07/2020 800.00p 809.00p 796.60p 809.00p 230783
10/07/2020 785.00p 796.00p 780.00p 796.00p 185546
09/07/2020 794.00p 795.16p 779.00p 782.00p 221480
08/07/2020 780.00p 799.00p 780.00p 791.00p 162722
07/07/2020 806.00p 806.78p 795.00p 797.00p 118213
06/07/2020 805.00p 810.00p 796.82p 809.00p 162755
03/07/2020 800.00p 800.23p 787.00p 791.00p 252351
02/07/2020 785.00p 801.29p 783.00p 794.00p 489941
01/07/2020 783.00p 789.45p 777.00p 785.00p 192111
30/06/2020 786.00p 790.35p 771.61p 783.00p 294128
29/06/2020 777.00p 787.00p 766.00p 782.00p 208863
26/06/2020 789.00p 789.00p 774.04p 780.00p 290443
25/06/2020 775.00p 781.00p 758.00p 777.00p 304499
24/06/2020 789.00p 797.81p 776.00p 782.00p 268538
23/06/2020 786.00p 799.88p 786.00p 794.00p 153007
22/06/2020 792.00p 793.00p 782.12p 786.00p 479514
19/06/2020 786.00p 800.00p 780.69p 800.00p 402395
18/06/2020 790.00p 790.00p 776.61p 788.00p 382399

*Close Price adjusted for both dividends and splits