Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2020 779.00p 788.54p 778.96p 786.00p 399772
16/06/2020 761.00p 785.00p 761.00p 784.00p 427738
15/06/2020 747.00p 755.54p 732.00p 755.00p 410361
12/06/2020 750.00p 765.00p 744.00p 755.00p 563538
11/06/2020 766.00p 779.77p 758.00p 761.00p 692458
10/06/2020 784.00p 791.87p 774.00p 783.00p 434323
09/06/2020 788.00p 795.08p 783.00p 787.00p 903205
08/06/2020 787.00p 795.28p 782.00p 792.00p 648774
05/06/2020 774.00p 793.76p 774.00p 791.00p 326286
04/06/2020 767.00p 780.00p 767.00p 777.00p 707764
03/06/2020 771.00p 782.00p 762.00p 782.00p 207484
02/06/2020 761.00p 768.00p 752.23p 765.00p 338748
01/06/2020 756.00p 768.83p 752.58p 760.00p 440114
29/05/2020 763.00p 764.00p 750.00p 755.00p 592261
28/05/2020 763.00p 771.00p 760.16p 770.00p 418245
27/05/2020 755.00p 771.00p 755.00p 760.00p 348688
26/05/2020 754.00p 760.00p 747.78p 755.00p 368124
25/05/2020 735.00p 745.16p 729.00p 745.00p 252013
22/05/2020 735.00p 745.16p 729.00p 745.00p 252013
21/05/2020 738.00p 746.67p 736.00p 741.00p 488012
20/05/2020 738.00p 748.00p 735.00p 744.00p 348029
19/05/2020 742.00p 746.39p 733.00p 743.00p 208465
18/05/2020 730.00p 742.00p 722.00p 742.00p 476129
15/05/2020 710.00p 724.00p 705.00p 711.00p 369247
14/05/2020 715.00p 720.00p 691.00p 703.00p 539871
13/05/2020 728.00p 742.36p 719.00p 719.00p 318745
12/05/2020 730.00p 741.00p 730.00p 739.00p 250266
11/05/2020 727.00p 747.00p 727.00p 735.00p 355704
08/05/2020 725.00p 733.94p 716.00p 733.00p 356675
07/05/2020 725.00p 733.94p 716.00p 733.00p 356675
06/05/2020 719.00p 724.00p 711.00p 714.00p 524764
05/05/2020 716.00p 721.00p 705.00p 719.00p 275277
04/05/2020 706.00p 713.58p 697.32p 704.00p 452010
01/05/2020 724.00p 724.00p 707.00p 715.00p 368630
30/04/2020 752.00p 759.70p 727.00p 730.00p 1068556
29/04/2020 726.00p 749.00p 725.00p 748.00p 422069
28/04/2020 714.00p 730.00p 712.00p 726.00p 409189
27/04/2020 704.00p 718.00p 700.00p 718.00p 329211
24/04/2020 697.00p 706.74p 691.00p 696.00p 256110
23/04/2020 699.00p 707.80p 693.18p 703.00p 260475
22/04/2020 688.00p 702.08p 688.00p 700.00p 470207
21/04/2020 713.00p 714.00p 687.00p 687.00p 519395
20/04/2020 708.00p 719.30p 703.00p 713.00p 471514
17/04/2020 700.00p 716.00p 695.00p 703.00p 514541
16/04/2020 687.00p 690.00p 679.00p 687.00p 376128
15/04/2020 693.00p 697.91p 677.00p 683.00p 479768
14/04/2020 704.00p 709.99p 687.00p 696.00p 438610
09/04/2020 691.00p 704.81p 683.00p 703.00p 436359
08/04/2020 680.00p 687.00p 661.00p 687.00p 538638
07/04/2020 654.00p 689.75p 654.00p 684.00p 571317
06/04/2020 640.00p 646.00p 622.00p 646.00p 468199
03/04/2020 620.00p 625.00p 606.00p 609.00p 417070
02/04/2020 610.00p 625.00p 606.70p 620.00p 825419
01/04/2020 629.00p 630.00p 605.00p 612.00p 669845
31/03/2020 616.00p 642.00p 616.00p 642.00p 637463
30/03/2020 603.00p 616.83p 586.00p 613.00p 484803
27/03/2020 643.00p 643.00p 601.00p 605.00p 744233
26/03/2020 606.00p 643.00p 598.00p 642.00p 404224
25/03/2020 586.00p 639.00p 586.00p 623.00p 633598
24/03/2020 557.00p 594.00p 554.60p 594.00p 758131
23/03/2020 561.00p 573.85p 537.40p 545.00p 717235
20/03/2020 567.00p 599.00p 562.70p 586.00p 951133
19/03/2020 549.00p 551.00p 536.00p 544.00p 741078
18/03/2020 571.00p 580.24p 548.00p 551.00p 755287
17/03/2020 643.00p 643.00p 570.00p 582.00p 1380773
16/03/2020 608.00p 629.00p 590.81p 619.00p 1066474
13/03/2020 662.00p 669.00p 624.44p 638.00p 702549
12/03/2020 657.00p 660.00p 623.95p 635.00p 741864
11/03/2020 687.00p 707.00p 681.69p 685.00p 397004
10/03/2020 700.00p 712.00p 681.00p 687.00p 406127
09/03/2020 710.00p 710.00p 675.61p 687.00p 750735
06/03/2020 762.00p 762.05p 732.47p 740.00p 612821
05/03/2020 787.00p 787.90p 764.02p 768.00p 257814
04/03/2020 781.00p 789.00p 775.33p 777.00p 402547
03/03/2020 779.00p 793.00p 768.21p 777.00p 789164
02/03/2020 771.00p 782.17p 751.37p 765.00p 567807
28/02/2020 769.00p 769.00p 740.00p 749.00p 788691
27/02/2020 802.00p 802.00p 772.00p 781.00p 465187
26/02/2020 808.00p 813.00p 790.32p 811.00p 429494
25/02/2020 839.00p 839.00p 808.00p 808.00p 534015
24/02/2020 852.00p 857.18p 831.84p 833.00p 386108
21/02/2020 874.00p 875.24p 862.00p 862.00p 238798
20/02/2020 878.00p 880.00p 875.00p 875.00p 171881
19/02/2020 868.00p 877.00p 865.34p 876.00p 248197
18/02/2020 868.00p 868.00p 860.20p 864.00p 244711
17/02/2020 875.00p 875.00p 866.00p 871.00p 201468
14/02/2020 869.00p 873.13p 864.46p 869.00p 200879
13/02/2020 877.00p 877.00p 863.00p 869.00p 267781
12/02/2020 872.00p 875.00p 867.00p 873.00p 276464
11/02/2020 867.00p 872.67p 863.44p 868.00p 257585
10/02/2020 861.00p 866.00p 856.40p 860.00p 273282
07/02/2020 865.00p 866.00p 858.23p 863.00p 238017
06/02/2020 870.00p 870.00p 862.70p 866.00p 207615
05/02/2020 848.00p 863.00p 846.47p 860.00p 208997
04/02/2020 839.00p 851.00p 839.00p 848.00p 182901
03/02/2020 834.00p 839.00p 826.32p 834.00p 323924
31/01/2020 844.00p 844.00p 823.00p 823.00p 226326
30/01/2020 847.00p 847.00p 832.00p 833.00p 269229
29/01/2020 847.00p 850.00p 841.66p 847.00p 144792
28/01/2020 841.00p 846.54p 838.00p 844.00p 179045
27/01/2020 850.00p 850.00p 835.00p 835.00p 230372
24/01/2020 863.00p 864.00p 857.00p 859.00p 122197
23/01/2020 862.00p 862.00p 851.00p 851.00p 212678
22/01/2020 869.00p 874.00p 857.00p 858.00p 171824
21/01/2020 874.00p 874.00p 858.17p 864.00p 205414
20/01/2020 872.00p 873.50p 869.54p 872.00p 139660
17/01/2020 868.00p 870.50p 863.00p 868.00p 195207
16/01/2020 864.00p 866.13p 859.00p 863.00p 291665
15/01/2020 868.00p 868.00p 862.22p 864.00p 230764
14/01/2020 865.00p 868.75p 861.00p 863.00p 205199
13/01/2020 858.00p 866.00p 858.00p 862.00p 230419
10/01/2020 858.00p 860.00p 854.00p 856.00p 148901
09/01/2020 851.00p 857.50p 847.00p 854.00p 198561
08/01/2020 846.00p 848.00p 842.10p 846.00p 208734
07/01/2020 847.00p 851.80p 844.00p 848.00p 180522
06/01/2020 846.00p 848.70p 840.00p 844.00p 199542
03/01/2020 846.00p 852.50p 842.00p 852.00p 557930
02/01/2020 844.00p 850.00p 841.20p 850.00p 191057
31/12/2019 847.00p 848.00p 840.00p 840.00p 59311
30/12/2019 851.00p 853.69p 844.00p 846.00p 170319
27/12/2019 852.00p 856.08p 847.00p 853.00p 308652
24/12/2019 855.00p 858.00p 850.32p 851.00p 70464
23/12/2019 845.00p 853.00p 841.15p 851.00p 308092
20/12/2019 840.00p 845.00p 837.60p 844.00p 424763
19/12/2019 839.00p 843.00p 832.00p 843.00p 215826
18/12/2019 834.00p 841.00p 832.00p 839.00p 339948
17/12/2019 829.00p 834.00p 823.00p 833.00p 367868
16/12/2019 825.00p 830.00p 815.03p 830.00p 631302
13/12/2019 819.00p 820.00p 805.50p 818.00p 700429
12/12/2019 814.00p 816.00p 802.00p 816.00p 351274
11/12/2019 810.00p 810.50p 802.00p 805.00p 366993
10/12/2019 810.00p 810.00p 800.22p 808.00p 320161
09/12/2019 807.00p 813.00p 802.32p 810.00p 342523
06/12/2019 799.00p 811.00p 799.00p 811.00p 227113
05/12/2019 798.00p 804.00p 797.00p 800.00p 250625
04/12/2019 804.00p 807.00p 799.74p 805.00p 294259
03/12/2019 814.00p 814.00p 799.00p 804.00p 320753
02/12/2019 824.00p 826.23p 811.22p 813.00p 354721
29/11/2019 829.00p 829.00p 819.00p 819.00p 153949
28/11/2019 823.00p 827.00p 819.46p 825.00p 235754
27/11/2019 825.00p 829.00p 819.74p 825.00p 510799
26/11/2019 823.00p 826.00p 817.60p 824.00p 374138
25/11/2019 813.00p 820.00p 812.76p 818.00p 226469
22/11/2019 814.00p 816.00p 806.50p 813.00p 309295
21/11/2019 808.00p 810.22p 803.00p 806.00p 270597
20/11/2019 812.00p 814.00p 807.00p 810.00p 161430
19/11/2019 813.00p 818.00p 811.00p 811.00p 231900
18/11/2019 819.00p 819.00p 808.20p 810.00p 534497
15/11/2019 813.00p 814.49p 808.30p 814.00p 193253
14/11/2019 814.00p 817.00p 811.00p 811.00p 234687
13/11/2019 815.00p 815.00p 809.00p 814.00p 150490
12/11/2019 819.00p 821.00p 813.00p 817.00p 805972
11/11/2019 816.00p 819.00p 810.00p 813.00p 186978
08/11/2019 816.00p 818.00p 813.00p 818.00p 258237
07/11/2019 810.00p 819.00p 807.46p 819.00p 225294
06/11/2019 810.00p 811.00p 804.00p 808.00p 138556
05/11/2019 808.00p 809.00p 802.76p 808.00p 223529
04/11/2019 795.00p 804.00p 794.31p 804.00p 224178
01/11/2019 786.00p 793.00p 783.00p 793.00p 351386
31/10/2019 792.00p 792.00p 780.72p 783.00p 335370
30/10/2019 791.00p 793.00p 786.00p 791.00p 234778
29/10/2019 790.00p 794.05p 789.00p 791.00p 150598
28/10/2019 792.00p 792.00p 786.30p 791.00p 175799
25/10/2019 788.00p 790.00p 783.00p 789.00p 160540
24/10/2019 782.00p 788.00p 778.55p 785.00p 254196
23/10/2019 777.00p 782.08p 774.00p 779.00p 303739
22/10/2019 780.00p 781.00p 776.03p 778.00p 487178
21/10/2019 771.00p 777.00p 771.00p 777.00p 262930
18/10/2019 778.00p 781.26p 773.83p 777.00p 297039
17/10/2019 782.00p 787.00p 779.00p 783.00p 293008
16/10/2019 786.00p 787.00p 777.00p 782.00p 243093
15/10/2019 785.00p 786.00p 777.52p 786.00p 262601
14/10/2019 794.00p 794.00p 778.42p 784.00p 132879
11/10/2019 782.00p 785.00p 774.00p 782.00p 453477
10/10/2019 779.00p 784.00p 776.00p 783.00p 240075
09/10/2019 781.00p 781.00p 776.00p 780.00p 566957
08/10/2019 790.00p 792.00p 777.00p 781.00p 283777
07/10/2019 776.00p 784.00p 776.00p 782.00p 223892
04/10/2019 774.00p 782.00p 769.71p 779.00p 264187
03/10/2019 779.00p 781.00p 762.88p 769.00p 219685
02/10/2019 795.00p 800.00p 773.94p 775.00p 539566
01/10/2019 810.00p 810.00p 795.84p 796.00p 268337
30/09/2019 802.00p 806.00p 796.32p 799.00p 188063
27/09/2019 805.00p 809.00p 799.00p 802.00p 330265
26/09/2019 795.00p 804.00p 791.01p 799.00p 161370
25/09/2019 805.00p 805.00p 787.00p 794.00p 277916
24/09/2019 806.00p 807.00p 797.00p 797.00p 230185
23/09/2019 800.00p 804.00p 797.57p 804.00p 241987
20/09/2019 809.00p 809.00p 800.00p 805.00p 320720
19/09/2019 804.00p 807.00p 801.48p 806.00p 251051
18/09/2019 809.00p 811.00p 803.00p 804.00p 148616
17/09/2019 807.00p 812.00p 803.00p 805.00p 119388
16/09/2019 810.00p 812.00p 805.00p 806.00p 272104
13/09/2019 818.00p 819.00p 811.36p 816.00p 132913
12/09/2019 810.00p 819.00p 807.33p 817.00p 193917
11/09/2019 801.00p 810.00p 801.00p 807.00p 162907
10/09/2019 803.00p 804.25p 797.00p 801.00p 124511
09/09/2019 804.00p 813.00p 800.00p 802.00p 189390
06/09/2019 807.00p 807.00p 798.34p 801.00p 201442
05/09/2019 799.00p 809.00p 797.50p 801.00p 213874

*Close Price adjusted for both dividends and splits