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
28/09/2020 804.00 814.00 804.00 814.00 459,372
25/09/2020 802.00 802.00 787.00 800.00 147,615
23/09/2020 806.00 817.00 806.00 810.00 443,286
22/09/2020 795.00 806.00 795.00 804.00 406,304
21/09/2020 808.00 808.00 789.00 792.00 399,099
18/09/2020 817.00 820.00 813.00 817.00 328,526
17/09/2020 821.00 825.00 814.00 822.00 374,265
16/09/2020 834.00 834.00 823.00 831.00 423,446
15/09/2020 822.00 834.00 822.00 834.00 443,237
14/09/2020 836.00 836.00 817.00 828.00 334,063
11/09/2020 820.00 826.00 818.00 825.00 353,903
10/09/2020 816.00 826.00 806.00 821.00 408,004
09/09/2020 811.00 817.00 808.00 816.00 312,339
08/09/2020 814.00 816.00 794.00 806.00 515,203
07/09/2020 802.00 811.00 799.00 811.00 231,312
04/09/2020 812.00 818.24 786.51 794.00 346,813
03/09/2020 834.00 837.80 805.00 806.00 229,629
02/09/2020 825.00 832.00 812.22 832.00 351,740
01/09/2020 829.00 829.00 807.03 817.00 279,747
28/08/2020 814.00 824.59 811.20 821.00 226,854
27/08/2020 824.00 829.00 822.00 828.00 410,550
26/08/2020 822.00 823.00 814.70 823.00 84,794
25/08/2020 825.00 828.00 819.00 821.00 127,292
24/08/2020 819.00 822.00 811.48 821.00 237,822
21/08/2020 803.00 812.44 800.00 812.00 111,417
20/08/2020 803.00 810.00 801.52 806.00 230,487
19/08/2020 806.00 812.00 803.41 811.00 248,941
18/08/2020 805.00 815.47 804.00 808.00 215,276
17/08/2020 805.00 815.44 805.00 813.00 171,233
14/08/2020 816.00 818.48 805.00 807.00 149,020

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