Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/09/2019 801.00p 809.00p 799.00p 804.00p 379385
03/09/2019 798.00p 805.00p 798.00p 801.00p 261719
02/09/2019 796.00p 803.00p 793.58p 803.00p 190294
30/08/2019 801.00p 804.00p 794.35p 798.00p 433163
29/08/2019 786.00p 801.00p 786.00p 797.00p 278538
28/08/2019 795.00p 797.00p 786.00p 791.00p 261420
27/08/2019 791.00p 797.00p 785.77p 794.00p 181404
23/08/2019 797.00p 800.00p 787.00p 787.00p 362283
22/08/2019 803.00p 804.00p 791.10p 794.00p 320117
21/08/2019 800.00p 806.00p 798.73p 803.00p 272408
20/08/2019 804.00p 808.00p 797.10p 799.00p 198451
19/08/2019 795.00p 805.45p 794.00p 803.00p 193820
16/08/2019 789.00p 792.00p 782.40p 792.00p 130455
15/08/2019 805.00p 805.00p 778.00p 784.00p 457281
14/08/2019 812.00p 812.00p 789.00p 790.00p 196792
13/08/2019 803.00p 809.27p 793.73p 807.00p 421455
12/08/2019 816.00p 816.00p 801.60p 804.00p 215058
09/08/2019 808.00p 815.00p 804.75p 808.00p 185094
08/08/2019 799.00p 809.00p 798.44p 808.00p 187066
07/08/2019 794.00p 801.00p 788.72p 793.00p 154401
06/08/2019 794.00p 797.00p 788.00p 788.00p 412509
05/08/2019 807.00p 812.00p 790.67p 796.00p 274216
02/08/2019 822.00p 827.94p 810.89p 813.00p 243739
01/08/2019 832.00p 837.00p 830.00p 835.00p 154340
31/07/2019 838.00p 841.10p 831.00p 833.00p 193632
30/07/2019 843.00p 845.52p 834.00p 838.00p 185615
29/07/2019 824.00p 841.37p 824.00p 838.00p 287385
26/07/2019 826.00p 828.98p 819.46p 828.00p 177585
25/07/2019 822.00p 827.16p 819.00p 823.00p 203943
24/07/2019 818.00p 823.35p 817.00p 819.00p 168222
23/07/2019 822.00p 824.78p 816.00p 822.00p 140646
22/07/2019 816.00p 823.52p 815.00p 816.00p 307593
19/07/2019 817.00p 822.00p 815.74p 820.00p 95862
18/07/2019 821.00p 823.43p 814.52p 817.00p 173910
17/07/2019 825.00p 831.00p 821.00p 824.00p 176697
16/07/2019 822.00p 830.00p 820.00p 827.00p 188477
15/07/2019 815.00p 823.00p 814.00p 820.00p 183391
12/07/2019 815.00p 818.00p 813.00p 818.00p 145755
11/07/2019 819.00p 819.00p 812.00p 815.00p 216452
10/07/2019 817.00p 818.90p 811.00p 815.00p 270982
09/07/2019 810.00p 818.00p 810.00p 817.00p 235513
08/07/2019 812.00p 820.54p 812.00p 818.00p 174712
05/07/2019 816.00p 820.72p 814.00p 819.00p 226122
04/07/2019 820.00p 822.00p 814.00p 822.00p 152218
03/07/2019 810.00p 820.00p 808.06p 820.00p 513926
02/07/2019 815.00p 815.00p 808.00p 812.00p 176746
01/07/2019 801.00p 812.00p 801.00p 808.00p 215730
28/06/2019 792.00p 797.00p 790.06p 796.00p 194947
27/06/2019 790.00p 794.00p 787.50p 794.00p 193653
26/06/2019 793.00p 793.47p 789.94p 793.00p 179943
25/06/2019 790.00p 794.00p 788.00p 794.00p 140439
24/06/2019 796.00p 798.00p 791.00p 792.00p 168723
21/06/2019 795.00p 796.26p 791.51p 793.00p 497996
20/06/2019 788.00p 797.00p 787.75p 797.00p 341332
19/06/2019 784.00p 791.50p 784.00p 790.00p 274113
18/06/2019 776.00p 793.00p 776.00p 792.00p 292321
17/06/2019 779.00p 783.10p 775.00p 781.00p 128443
14/06/2019 771.00p 779.00p 771.00p 778.00p 192292
13/06/2019 771.00p 778.00p 771.00p 774.00p 194267
12/06/2019 776.00p 777.10p 771.66p 777.00p 210286
11/06/2019 772.00p 782.84p 772.00p 779.00p 239348
10/06/2019 772.00p 780.00p 771.44p 778.00p 337560
07/06/2019 761.00p 771.17p 761.00p 771.00p 238844
06/06/2019 755.00p 762.50p 755.00p 762.00p 194143
05/06/2019 757.00p 764.00p 756.00p 762.00p 320875
04/06/2019 743.00p 756.00p 743.00p 756.00p 144949
03/06/2019 754.00p 754.00p 746.70p 753.00p 257685
31/05/2019 755.00p 756.56p 750.90p 754.00p 215772
30/05/2019 753.00p 762.00p 753.00p 760.00p 266711
29/05/2019 759.00p 763.00p 753.89p 754.00p 319567
28/05/2019 759.00p 769.00p 759.00p 768.00p 252270
24/05/2019 764.00p 767.81p 761.00p 766.00p 222075
23/05/2019 769.00p 770.80p 760.77p 763.00p 208502
22/05/2019 782.00p 782.00p 770.00p 772.00p 216609
21/05/2019 768.00p 777.00p 768.00p 770.00p 154981
20/05/2019 771.00p 777.01p 767.32p 770.00p 197922
17/05/2019 777.00p 777.00p 769.40p 776.00p 304259
16/05/2019 767.00p 777.00p 763.72p 775.00p 234996
15/05/2019 761.00p 767.00p 757.00p 765.00p 151424
14/05/2019 756.00p 760.00p 752.00p 760.00p 245801
13/05/2019 758.00p 761.00p 751.54p 753.00p 270066
10/05/2019 761.00p 766.61p 757.53p 761.00p 260733
09/05/2019 763.00p 768.00p 759.00p 761.00p 271104
08/05/2019 767.00p 772.00p 764.22p 772.00p 468695
07/05/2019 772.00p 774.00p 767.00p 769.00p 312205
03/05/2019 774.00p 782.00p 773.34p 776.00p 371651
02/05/2019 783.00p 783.00p 773.88p 776.00p 564711
01/05/2019 785.00p 786.00p 781.00p 783.00p 451819
30/04/2019 789.00p 789.00p 779.00p 781.00p 372327
29/04/2019 785.00p 789.00p 784.00p 789.00p 363091
26/04/2019 780.00p 785.00p 780.00p 784.00p 261258
25/04/2019 786.00p 787.00p 780.00p 783.00p 327753
24/04/2019 780.00p 784.00p 778.00p 784.00p 497427
23/04/2019 774.00p 781.00p 771.00p 781.00p 357639
18/04/2019 773.00p 774.00p 769.00p 773.00p 409095
17/04/2019 772.00p 774.11p 769.00p 773.00p 434515
16/04/2019 770.00p 772.00p 765.00p 772.00p 558326
15/04/2019 760.00p 766.00p 760.00p 766.00p 307650
12/04/2019 763.00p 765.00p 760.00p 764.00p 252974
11/04/2019 763.00p 764.00p 757.52p 763.00p 602859
10/04/2019 760.00p 763.00p 758.00p 758.00p 696473
09/04/2019 761.00p 765.00p 759.00p 762.00p 486091
08/04/2019 762.00p 770.00p 759.20p 765.00p 530644
05/04/2019 756.00p 765.00p 755.00p 765.00p 448554
04/04/2019 755.00p 758.00p 750.20p 758.00p 260693
03/04/2019 753.00p 758.34p 751.00p 757.00p 647725
02/04/2019 746.00p 757.00p 746.00p 756.00p 309142
01/04/2019 748.00p 752.00p 745.33p 750.00p 376650
29/03/2019 743.00p 747.00p 737.00p 747.00p 354441
28/03/2019 734.00p 736.34p 730.00p 736.00p 442737
27/03/2019 732.00p 738.40p 728.00p 730.00p 250434
26/03/2019 732.00p 736.00p 730.00p 732.00p 282854
25/03/2019 741.00p 741.00p 728.00p 731.00p 355111
22/03/2019 755.00p 755.00p 734.00p 734.00p 340935
21/03/2019 744.00p 756.00p 744.00p 756.00p 662358
20/03/2019 746.00p 747.80p 744.00p 745.00p 326977
19/03/2019 743.00p 747.00p 742.15p 747.00p 271233
18/03/2019 738.00p 746.00p 738.00p 744.00p 339278
15/03/2019 740.00p 741.00p 736.00p 739.00p 706441
14/03/2019 737.00p 740.00p 733.00p 736.00p 491962
13/03/2019 740.00p 742.00p 738.14p 739.00p 311653
12/03/2019 734.00p 748.00p 734.00p 744.00p 229726
11/03/2019 741.00p 742.00p 734.00p 738.00p 306293
08/03/2019 739.00p 739.00p 729.45p 736.00p 410006
07/03/2019 744.00p 746.00p 738.00p 740.00p 268819
06/03/2019 749.00p 750.00p 743.00p 748.00p 438792
05/03/2019 744.00p 749.78p 743.33p 747.00p 242805
04/03/2019 748.00p 748.00p 741.41p 744.00p 223383
01/03/2019 740.00p 744.00p 738.10p 741.00p 218606
28/02/2019 743.00p 743.00p 732.23p 736.00p 204246
27/02/2019 740.00p 742.80p 733.10p 734.00p 211404
26/02/2019 749.00p 751.84p 741.00p 744.00p 682605
25/02/2019 753.00p 755.45p 749.00p 755.00p 239036
22/02/2019 750.00p 753.00p 748.32p 752.00p 126906
21/02/2019 756.00p 756.00p 746.00p 747.00p 259202
20/02/2019 747.00p 751.00p 746.00p 751.00p 243490
19/02/2019 753.00p 756.25p 747.00p 747.00p 312378
18/02/2019 752.00p 754.70p 748.00p 753.00p 263569
15/02/2019 748.00p 756.00p 743.40p 754.00p 283600
14/02/2019 745.00p 748.11p 744.44p 748.00p 400179
13/02/2019 740.00p 746.00p 739.00p 746.00p 125410
12/02/2019 736.00p 740.00p 736.00p 739.00p 218720
11/02/2019 728.00p 737.00p 728.00p 735.00p 300861
08/02/2019 732.00p 735.00p 726.00p 729.00p 463720
07/02/2019 743.00p 744.78p 733.00p 733.00p 185420
06/02/2019 740.00p 743.45p 736.01p 742.00p 147054
05/02/2019 724.00p 742.00p 724.00p 742.00p 666935
04/02/2019 730.00p 731.50p 725.98p 727.00p 240683
01/02/2019 726.00p 733.00p 723.00p 728.00p 234307
31/01/2019 725.00p 728.00p 721.00p 725.00p 358253
30/01/2019 716.00p 721.00p 715.30p 721.00p 156534
29/01/2019 715.00p 716.00p 711.00p 712.00p 141169
28/01/2019 716.00p 716.00p 707.00p 708.00p 229198
25/01/2019 714.00p 718.00p 711.45p 712.00p 142043
24/01/2019 712.00p 716.00p 707.22p 711.00p 417209
23/01/2019 716.00p 716.00p 708.00p 711.00p 176978
22/01/2019 721.00p 727.00p 716.00p 717.00p 392637
21/01/2019 722.00p 727.74p 721.00p 722.00p 171023
18/01/2019 711.00p 723.00p 711.00p 723.00p 201930
17/01/2019 710.00p 712.00p 708.00p 711.00p 210309
16/01/2019 711.00p 714.00p 708.30p 713.00p 301195
15/01/2019 708.00p 716.00p 708.00p 714.00p 290861
14/01/2019 712.00p 715.75p 704.50p 709.00p 302179
11/01/2019 716.00p 722.00p 713.20p 717.00p 342231
10/01/2019 709.00p 720.00p 708.30p 717.00p 244331
09/01/2019 705.00p 714.00p 705.00p 714.00p 696581
08/01/2019 699.00p 708.00p 698.00p 704.00p 430766
07/01/2019 697.00p 700.36p 694.00p 700.00p 188840
04/01/2019 693.00p 698.00p 684.00p 697.00p 545483
03/01/2019 687.00p 695.00p 684.00p 688.00p 926099
02/01/2019 683.00p 693.00p 675.00p 692.00p 256103
31/12/2018 688.00p 689.70p 685.00p 688.00p 72845
28/12/2018 680.00p 688.00p 675.25p 685.00p 442000
27/12/2018 677.00p 685.50p 669.00p 672.00p 519882
24/12/2018 683.00p 684.50p 675.00p 676.00p 107640
21/12/2018 688.00p 688.00p 682.00p 685.00p 534168
20/12/2018 694.00p 694.00p 684.01p 690.00p 820139
19/12/2018 697.00p 703.00p 696.00p 702.00p 769338
18/12/2018 703.00p 703.58p 696.00p 698.00p 328019
17/12/2018 714.00p 714.90p 704.00p 708.00p 360210
14/12/2018 715.00p 718.00p 712.00p 718.00p 547938
13/12/2018 720.00p 722.70p 715.00p 718.00p 251831
12/12/2018 720.00p 722.95p 717.53p 720.00p 827930
11/12/2018 708.00p 721.59p 708.00p 718.00p 230738
10/12/2018 717.00p 718.00p 709.00p 709.00p 374718
07/12/2018 710.00p 723.00p 710.00p 719.00p 545673
06/12/2018 723.00p 723.00p 705.00p 708.00p 601116
05/12/2018 734.00p 738.00p 729.05p 731.00p 211121
04/12/2018 748.00p 749.85p 741.00p 744.00p 171524
03/12/2018 747.00p 756.00p 747.00p 747.00p 258405
30/11/2018 735.00p 739.75p 733.00p 738.00p 240750
29/11/2018 729.00p 739.00p 729.00p 738.00p 452627
28/11/2018 728.00p 731.95p 724.00p 726.00p 175492
27/11/2018 728.00p 729.00p 719.00p 728.00p 227599
26/11/2018 718.00p 723.80p 715.00p 723.00p 226524
23/11/2018 710.00p 715.00p 709.00p 713.00p 152435
22/11/2018 716.00p 716.43p 709.00p 710.00p 203560
21/11/2018 715.00p 722.50p 713.00p 720.00p 251039
20/11/2018 724.00p 724.00p 710.00p 718.00p 619517
19/11/2018 732.00p 733.35p 726.00p 728.00p 265252

*Close Price adjusted for both dividends and splits