Alliance Trust (ATST) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2018 732.00p 733.35p 726.00p 728.00p 265252
16/11/2018 732.00p 733.78p 724.00p 728.00p 206272
15/11/2018 724.00p 730.00p 721.52p 730.00p 239446
14/11/2018 723.00p 726.00p 718.00p 720.00p 177453
13/11/2018 727.00p 731.04p 721.02p 724.00p 342516
12/11/2018 736.00p 736.00p 725.00p 727.00p 482651
09/11/2018 734.00p 735.25p 727.00p 731.00p 384025
08/11/2018 731.00p 737.00p 730.00p 736.00p 201904
07/11/2018 727.00p 732.00p 722.40p 729.00p 229722
06/11/2018 723.00p 725.84p 718.00p 723.00p 352327
05/11/2018 725.00p 727.00p 723.00p 723.00p 614674
02/11/2018 733.00p 735.00p 726.00p 727.00p 337303
01/11/2018 721.00p 728.00p 720.00p 725.00p 272272
31/10/2018 722.00p 729.00p 720.00p 725.00p 442248
30/10/2018 717.00p 719.52p 710.00p 715.00p 423615
29/10/2018 717.00p 723.00p 713.69p 716.00p 449842
26/10/2018 713.00p 714.63p 704.44p 710.00p 190996
25/10/2018 712.00p 720.00p 706.31p 720.00p 242730
24/10/2018 720.00p 728.00p 717.00p 719.00p 558049
23/10/2018 721.00p 724.00p 711.00p 718.00p 836362
22/10/2018 726.00p 732.18p 726.00p 730.00p 202489
19/10/2018 729.00p 729.00p 723.00p 727.00p 427562
18/10/2018 725.00p 731.40p 723.20p 728.00p 405365
17/10/2018 730.00p 733.00p 723.10p 726.00p 478044
16/10/2018 723.00p 723.00p 715.01p 723.00p 510091
15/10/2018 716.00p 722.00p 714.10p 719.00p 289756
12/10/2018 714.00p 727.00p 714.00p 718.00p 407240
11/10/2018 725.00p 725.00p 712.00p 714.00p 1955543
10/10/2018 747.00p 747.00p 735.00p 735.00p 325251
09/10/2018 752.00p 754.45p 747.21p 749.00p 213593
08/10/2018 757.00p 757.00p 751.00p 752.00p 457753
05/10/2018 764.00p 766.60p 756.00p 757.00p 396454
04/10/2018 773.00p 773.00p 763.00p 766.00p 417740
03/10/2018 776.00p 778.00p 773.00p 773.00p 549603
02/10/2018 770.00p 775.00p 768.00p 775.00p 368785
01/10/2018 775.00p 776.00p 771.00p 773.00p 163162
28/09/2018 775.00p 775.00p 768.10p 774.00p 434828
27/09/2018 772.00p 772.00p 766.00p 770.00p 220670
26/09/2018 768.00p 772.00p 767.44p 768.00p 75628
25/09/2018 769.00p 769.11p 766.00p 769.00p 143421
24/09/2018 770.00p 772.70p 766.00p 768.00p 387694
21/09/2018 766.00p 776.00p 764.00p 776.00p 625863
20/09/2018 761.00p 763.00p 759.00p 760.00p 434220
19/09/2018 755.00p 762.00p 755.00p 762.00p 301754
18/09/2018 756.00p 757.00p 754.00p 757.00p 149647
17/09/2018 758.00p 758.62p 755.00p 757.00p 359929
14/09/2018 757.00p 760.00p 755.00p 759.00p 180725
13/09/2018 757.00p 761.00p 754.00p 755.00p 433442
12/09/2018 758.00p 760.00p 754.00p 759.00p 257636
11/09/2018 758.00p 760.00p 753.35p 755.00p 492411
10/09/2018 763.00p 764.00p 756.04p 757.00p 162724
07/09/2018 762.00p 766.00p 753.00p 761.00p 391148
06/09/2018 770.00p 770.00p 760.00p 761.00p 429012
05/09/2018 776.00p 779.00p 766.00p 769.00p 344568
04/09/2018 783.00p 784.00p 776.00p 778.00p 315697
03/09/2018 779.00p 782.00p 776.00p 781.00p 303173
31/08/2018 776.00p 778.00p 774.00p 777.00p 795635
30/08/2018 780.00p 780.19p 777.00p 779.00p 449263
29/08/2018 788.00p 791.15p 779.00p 780.00p 691374
28/08/2018 781.00p 785.65p 781.00p 785.00p 277026
24/08/2018 779.00p 780.00p 777.00p 779.00p 341624
23/08/2018 776.00p 778.60p 774.00p 778.00p 179989
22/08/2018 774.00p 776.00p 772.43p 776.00p 329801
21/08/2018 778.00p 778.00p 774.00p 776.00p 225299
20/08/2018 777.00p 780.00p 774.37p 776.00p 452502
17/08/2018 775.00p 777.49p 770.00p 772.00p 271148
16/08/2018 772.00p 775.79p 771.00p 774.00p 686526
15/08/2018 776.00p 776.04p 765.02p 770.00p 674649
14/08/2018 774.00p 779.00p 774.00p 774.00p 439406
13/08/2018 779.00p 780.40p 774.64p 775.00p 159152
10/08/2018 788.00p 788.00p 777.67p 782.00p 1095287
09/08/2018 785.00p 785.00p 780.76p 784.00p 371017
08/08/2018 775.00p 783.60p 775.00p 783.00p 234200
07/08/2018 774.00p 779.00p 773.00p 779.00p 407769
06/08/2018 773.00p 775.00p 769.29p 773.00p 432598
03/08/2018 768.00p 770.60p 764.61p 768.00p 135760
02/08/2018 765.00p 765.00p 756.30p 764.00p 347845
01/08/2018 769.00p 774.00p 764.00p 767.00p 345424
31/07/2018 770.00p 771.10p 767.00p 768.00p 219274
30/07/2018 777.00p 777.00p 768.00p 768.00p 249422
27/07/2018 775.00p 779.00p 771.00p 773.00p 247564
26/07/2018 767.00p 772.00p 762.00p 771.00p 364067
25/07/2018 770.00p 770.00p 760.44p 763.00p 295793
24/07/2018 767.00p 769.00p 765.00p 766.00p 139351
23/07/2018 765.00p 767.00p 761.00p 763.00p 359253
20/07/2018 768.00p 773.00p 764.75p 767.00p 321618
19/07/2018 767.00p 772.00p 765.00p 769.00p 331948
18/07/2018 766.00p 768.00p 762.99p 767.00p 408917
17/07/2018 759.00p 762.00p 755.00p 759.00p 415004
16/07/2018 760.00p 763.00p 755.00p 757.00p 662795
13/07/2018 758.00p 763.77p 755.00p 759.00p 770811
12/07/2018 755.00p 758.00p 752.10p 754.00p 613729
11/07/2018 759.00p 759.00p 752.00p 754.00p 648673
10/07/2018 755.00p 762.00p 754.49p 761.00p 565022
09/07/2018 752.00p 759.26p 748.00p 759.00p 471863
06/07/2018 747.00p 749.74p 743.00p 749.00p 348795
05/07/2018 744.00p 749.00p 743.00p 747.00p 178710
04/07/2018 747.00p 748.00p 744.00p 746.00p 481445
03/07/2018 745.00p 749.00p 744.00p 745.00p 227302
02/07/2018 743.00p 745.00p 740.00p 742.00p 395992
29/06/2018 749.00p 753.00p 745.00p 748.00p 372183
28/06/2018 751.00p 752.00p 741.00p 741.00p 442355
27/06/2018 743.00p 751.00p 740.00p 748.00p 320590
26/06/2018 742.00p 749.00p 742.00p 743.00p 268173
25/06/2018 750.00p 754.00p 741.00p 743.00p 593071
22/06/2018 748.00p 755.00p 748.00p 753.00p 152704
21/06/2018 758.00p 764.00p 749.00p 749.00p 237941
20/06/2018 761.00p 762.00p 755.00p 755.00p 169448
19/06/2018 749.00p 754.00p 747.00p 752.00p 163945
18/06/2018 755.00p 758.28p 751.00p 755.00p 136503
15/06/2018 759.00p 764.00p 753.00p 753.00p 402468
14/06/2018 755.00p 761.00p 748.54p 759.00p 469516
13/06/2018 754.00p 762.00p 752.28p 757.00p 258645
12/06/2018 754.00p 757.00p 752.00p 755.00p 269563
11/06/2018 748.00p 755.00p 748.00p 752.00p 312543
08/06/2018 744.00p 749.00p 741.76p 747.00p 156425
07/06/2018 750.00p 754.00p 747.00p 749.00p 358994
06/06/2018 754.00p 754.00p 747.00p 749.00p 388186
05/06/2018 750.00p 754.00p 747.00p 747.00p 345389
04/06/2018 749.00p 751.00p 746.60p 750.00p 198443
01/06/2018 748.00p 748.00p 744.00p 744.00p 135733
31/05/2018 747.00p 747.00p 739.00p 741.00p 207067
30/05/2018 742.00p 742.00p 737.00p 741.00p 188054
29/05/2018 746.00p 748.84p 740.00p 741.00p 255366
25/05/2018 747.00p 749.00p 743.60p 749.00p 137768
24/05/2018 749.00p 749.00p 743.00p 743.00p 108153
23/05/2018 749.00p 750.00p 744.00p 744.00p 246770
22/05/2018 752.00p 754.70p 749.00p 751.00p 252418
21/05/2018 744.00p 753.00p 744.00p 752.00p 180390
18/05/2018 750.00p 750.00p 745.00p 745.00p 253096
17/05/2018 745.00p 750.00p 745.00p 749.00p 414267
16/05/2018 743.00p 747.00p 742.50p 747.00p 174250
15/05/2018 742.00p 746.00p 740.00p 743.00p 202435
14/05/2018 744.00p 747.67p 740.43p 743.00p 321639
11/05/2018 744.00p 747.00p 743.00p 743.00p 249577
10/05/2018 734.00p 746.00p 734.00p 745.00p 356744
09/05/2018 736.00p 736.00p 730.00p 735.00p 214843
08/05/2018 732.00p 734.98p 731.00p 733.00p 318470
04/05/2018 727.00p 733.00p 725.00p 731.00p 248985
03/05/2018 731.00p 733.44p 725.00p 726.00p 242640
02/05/2018 730.00p 735.00p 730.00p 734.00p 258916
01/05/2018 729.00p 732.00p 726.00p 729.00p 240702
30/04/2018 725.00p 734.00p 725.00p 728.00p 360096
27/04/2018 716.00p 732.00p 716.00p 726.00p 357004
26/04/2018 712.00p 719.00p 709.77p 716.00p 181277
25/04/2018 715.00p 716.08p 709.33p 715.00p 599337
24/04/2018 720.00p 725.00p 717.00p 720.00p 421971
23/04/2018 715.00p 720.49p 712.50p 720.00p 390422
20/04/2018 715.00p 718.00p 712.81p 717.00p 751675
19/04/2018 711.00p 716.00p 709.00p 712.00p 481259
18/04/2018 703.00p 712.00p 701.00p 712.00p 330491
17/04/2018 696.00p 701.30p 695.04p 701.00p 253187
16/04/2018 698.00p 702.00p 695.00p 697.00p 473837
13/04/2018 700.00p 703.00p 700.00p 700.00p 197392
12/04/2018 698.00p 705.20p 698.00p 701.00p 337698
11/04/2018 701.00p 703.85p 697.00p 701.00p 365977
10/04/2018 702.00p 703.00p 698.00p 703.00p 909728
09/04/2018 698.00p 702.00p 695.12p 699.00p 446248
06/04/2018 709.00p 709.00p 696.02p 700.00p 622354
05/04/2018 700.00p 708.00p 699.20p 707.00p 786285
04/04/2018 695.00p 695.75p 686.06p 690.00p 698104
03/04/2018 690.00p 697.00p 688.00p 695.00p 574218
29/03/2018 692.00p 700.00p 689.00p 699.00p 623974
28/03/2018 693.00p 698.16p 688.00p 691.00p 433081
27/03/2018 695.00p 708.00p 695.00p 700.00p 493765
26/03/2018 698.00p 698.00p 686.00p 689.00p 467597
23/03/2018 706.00p 706.00p 693.50p 696.00p 2339824
22/03/2018 716.00p 718.00p 705.00p 708.00p 398376
21/03/2018 723.00p 729.60p 717.84p 720.00p 284069
20/03/2018 724.00p 727.00p 721.00p 724.00p 201034
19/03/2018 734.00p 735.80p 720.00p 723.00p 260752
16/03/2018 731.00p 738.00p 730.00p 738.00p 500686
15/03/2018 735.00p 737.00p 731.00p 736.00p 507452
14/03/2018 737.00p 741.00p 733.50p 737.00p 526629
13/03/2018 744.00p 747.00p 736.31p 739.00p 762645
12/03/2018 745.00p 748.00p 740.55p 746.00p 477835
09/03/2018 737.00p 739.00p 734.00p 739.00p 366733
08/03/2018 727.00p 739.00p 725.03p 736.00p 275170
07/03/2018 725.00p 730.00p 723.00p 728.00p 665524
06/03/2018 730.00p 734.00p 728.00p 729.00p 256528
05/03/2018 722.00p 725.80p 721.30p 725.00p 281239
02/03/2018 730.00p 730.00p 716.05p 723.00p 677864
01/03/2018 735.00p 736.47p 728.00p 732.00p 950636
28/02/2018 737.00p 743.00p 734.00p 738.00p 523583
27/02/2018 741.00p 743.40p 737.00p 740.00p 427250
26/02/2018 733.00p 740.00p 729.56p 739.00p 196144
23/02/2018 730.00p 732.00p 726.00p 731.00p 194779
22/02/2018 727.00p 730.00p 724.00p 729.00p 445478
21/02/2018 726.00p 733.00p 723.30p 732.00p 375381
20/02/2018 728.00p 729.00p 721.57p 728.00p 465024
19/02/2018 727.00p 732.90p 726.00p 727.00p 315798
16/02/2018 724.00p 729.00p 723.00p 728.00p 369833
15/02/2018 723.00p 727.00p 719.00p 721.00p 436722
14/02/2018 717.00p 723.00p 710.50p 718.00p 428161
13/02/2018 718.00p 719.48p 710.00p 714.00p 536963
12/02/2018 712.00p 722.87p 711.00p 716.00p 298857
09/02/2018 709.00p 711.03p 702.00p 705.00p 985566
08/02/2018 728.00p 728.00p 711.00p 713.00p 827904
07/02/2018 724.00p 733.00p 721.00p 733.00p 488299
06/02/2018 719.00p 723.43p 707.00p 716.00p 1069638

*Close Price adjusted for both dividends and splits