livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Alliance Trust - (ATST) share price history


Alliance Trust share priceATST share price tradesATST Fundamentals watchlistADD to watchlist
Alliance Trust - (ATST) share price history
Date Open High Low Close Volume
11/10/2019 782.00 785.00 774.00 782.00 468,120
10/10/2019 779.00 784.00 776.00 783.00 314,779
09/10/2019 781.00 781.00 776.00 780.00 566,976
08/10/2019 790.00 792.00 777.00 781.00 284,626
07/10/2019 776.00 784.00 776.00 782.00 236,747
04/10/2019 774.00 782.00 769.71 779.00 267,499
03/10/2019 779.00 781.00 762.88 769.00 223,320
02/10/2019 795.00 800.00 773.94 775.00 541,763
01/10/2019 810.00 810.00 795.84 796.00 274,531
30/09/2019 802.00 806.00 796.32 799.00 189,090
27/09/2019 805.00 809.00 799.00 802.00 441,345
26/09/2019 795.00 804.00 791.01 799.00 161,377
25/09/2019 805.00 805.00 787.00 794.00 467,207
24/09/2019 806.00 807.00 797.00 797.00 230,922
23/09/2019 800.00 804.00 797.57 804.00 300,702
20/09/2019 809.00 809.00 798.00 805.00 620,514
19/09/2019 804.00 807.00 801.48 806.00 251,066
18/09/2019 809.00 811.00 803.00 804.00 152,179
17/09/2019 807.00 812.00 803.00 805.00 121,356
16/09/2019 810.00 812.00 805.00 806.00 273,786
13/09/2019 818.00 819.00 811.36 816.00 133,370
12/09/2019 810.00 819.00 807.33 817.00 199,626
11/09/2019 801.00 810.00 801.00 807.00 177,818
10/09/2019 803.00 804.25 797.00 801.00 126,148
09/09/2019 804.00 813.00 800.00 802.00 191,665
06/09/2019 807.00 807.00 798.34 801.00 481,738
05/09/2019 799.00 809.00 797.50 801.00 214,539
04/09/2019 801.00 809.00 799.00 804.00 381,346
03/09/2019 798.00 805.00 798.00 801.00 264,474
02/09/2019 796.00 803.00 793.58 803.00 190,362

Alliance Trust - (ATST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices