Advertisement
Advertisement
U.S. markets open in 5 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Alliance Trust PLC (ATST.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
972.00+2.00 (+0.21%)
As of 08:32AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022980.00980.00966.00972.00972.001,303
Nov 28, 2022975.00976.26962.00970.00970.00160,697
Nov 25, 2022974.00983.00967.88978.00978.00162,024
Nov 24, 2022970.00990.00967.00973.00973.00141,580
Nov 23, 2022980.00991.00974.00976.00976.00205,394
Nov 22, 2022972.00987.00968.00981.00981.00192,019
Nov 21, 2022973.00985.00961.00980.00980.00279,976
Nov 18, 2022963.00986.00962.00971.00971.00316,601
Nov 17, 2022983.00990.72966.00976.00976.00152,392
Nov 16, 2022992.001,008.00977.64987.00987.00229,521
Nov 15, 20221,002.001,002.00991.00999.00999.00208,478
Nov 14, 2022992.001,004.94992.001,002.001,002.00286,630
Nov 11, 20221,000.001,012.00990.501,004.001,004.00409,419
Nov 10, 2022949.00998.00949.00998.00998.00305,857
Nov 09, 2022954.00972.00950.00968.00968.00180,113
Nov 08, 2022955.00972.00943.00966.00966.00452,105
Nov 07, 2022948.00961.91945.00958.00958.00244,120
Nov 04, 2022956.00973.00946.00961.00961.00213,055
Nov 03, 2022943.00960.00940.00960.00960.00189,240
Nov 02, 2022953.00965.00950.00960.00960.00186,670
Nov 01, 2022961.00969.90943.00959.00959.00279,371
Oct 31, 2022958.00958.00942.00952.00952.00306,660
Oct 28, 2022953.00954.29934.20950.00950.00209,251
Oct 27, 2022950.00959.00944.90956.00956.00148,705
Oct 26, 2022942.00960.00939.00960.00960.00193,187
Oct 25, 2022942.00954.00935.00954.00954.00143,927
Oct 24, 2022946.00950.00931.86941.00941.00237,877
Oct 21, 2022928.00943.00925.00936.00936.00208,585
Oct 20, 2022930.00947.00926.40943.00943.00172,623
Oct 19, 2022933.00946.57927.00939.00939.00261,862
Oct 18, 2022933.00942.00922.20937.00937.00324,016
Oct 17, 2022912.00926.00905.00924.00924.00363,420
Oct 14, 2022915.00933.94914.00922.00922.00278,255
Oct 13, 2022907.00913.00884.00904.00904.00270,579
Oct 12, 2022914.00926.05906.00915.00915.00369,642
Oct 11, 2022927.00933.59909.00913.00913.00194,612
Oct 10, 2022921.00939.09921.00938.00938.00230,215
Oct 07, 2022950.00960.00931.00939.00939.00212,489
Oct 06, 2022940.00959.00940.00957.00957.00148,142
Oct 05, 2022952.00952.00931.00951.00951.00125,504
Oct 04, 2022924.00951.68912.95948.00948.00541,011
Oct 03, 2022909.00915.00892.42915.00915.00386,195
Sep 30, 2022905.00920.00899.00920.00920.00550,817
Sep 29, 2022927.00946.00905.90910.00910.00412,138
Sep 28, 2022952.00955.00925.00947.00947.001,130,431
Sep 27, 2022954.00968.00947.00948.00948.00438,637
Sep 26, 2022953.00964.56945.00953.00953.00420,325
Sep 23, 2022942.00958.95935.80948.00948.00415,657
Sep 22, 2022958.00960.92941.76947.00947.00169,222
Sep 21, 2022965.00969.00955.50965.00965.00294,787
Sep 20, 2022967.00981.00954.50960.00960.00181,287
Sep 16, 2022965.00969.10954.00961.00961.00498,022
Sep 15, 2022978.00979.00963.00970.00970.00311,315
Sep 14, 2022974.00977.82960.00968.00968.00326,090
Sep 13, 20221,000.001,005.88978.00982.00982.00440,448
Sep 12, 2022991.341,002.00989.001,002.001,002.00360,384
Sep 09, 2022980.00993.00971.00991.00991.00311,370
Sep 08, 2022975.00977.00958.39975.00975.00434,577
Sep 07, 2022955.00966.00944.27963.00963.00389,604
Sep 06, 2022962.00966.21946.00963.00963.00340,249
Sep 05, 2022968.00970.00954.00965.00965.00249,379
Sep 02, 2022942.00976.00942.00971.00971.00254,853
Sep 01, 2022963.00966.08943.00947.00947.00334,060
Sep 01, 20226 Dividend
Aug 31, 2022968.00979.85966.00972.00966.00185,041
Aug 30, 2022988.00990.00970.00974.00967.99372,903
Aug 26, 2022987.001,012.00986.76992.00985.88286,346
Aug 25, 2022994.00999.52992.00998.00991.84171,628
Aug 24, 2022980.001,000.00978.00995.00988.86321,368
Aug 23, 2022990.00999.45983.61992.00985.88406,430
Aug 22, 20221,008.001,013.88995.00997.00990.85267,850
Aug 19, 20221,020.001,020.001,009.201,018.001,011.72178,564
Aug 18, 20221,000.001,016.001,000.001,014.001,007.74212,512
Aug 17, 20221,018.001,025.441,006.001,012.001,005.75234,169
Aug 16, 20221,020.001,026.051,010.841,016.001,009.73300,773
Aug 15, 20221,012.001,020.00999.801,016.001,009.73298,077
Aug 12, 20221,010.001,010.00997.001,004.00997.80233,830
Aug 11, 2022990.001,004.00990.00999.00992.83455,296
Aug 10, 2022976.00994.00972.00994.00987.86147,762
Aug 09, 2022994.00998.44976.04982.00975.94206,867
Aug 08, 2022994.00997.00982.00994.00987.86459,423
Aug 05, 2022989.00992.39974.40988.00981.90329,134
Aug 04, 2022987.00989.00972.68983.00976.93144,173
Aug 03, 2022974.00975.00955.11973.00966.99222,638
Aug 02, 2022960.00968.84951.00959.00953.08156,136
Aug 01, 2022951.00976.00951.00962.00956.06179,645
Jul 29, 2022970.00977.00954.06973.00966.99305,447
Jul 28, 2022968.00968.00946.00956.00950.10268,864
Jul 27, 2022941.00956.00941.00952.00946.1285,323
Jul 26, 2022943.00957.25940.00943.00937.18315,687
Jul 25, 2022965.00965.00946.00951.00945.13133,613
Jul 22, 2022950.00968.00950.00958.00952.09214,408
Jul 21, 2022947.00962.00940.00960.00954.07352,958
Jul 20, 2022940.00950.00938.00947.00941.15186,176
Jul 19, 2022924.00939.00919.60936.00930.22298,079
Jul 18, 2022933.00939.24924.00930.00924.26172,326
Jul 15, 2022920.00930.04906.00927.00921.28155,983
Jul 14, 2022909.00919.00897.00909.00903.39175,446
Jul 13, 2022921.00939.00906.00916.00910.35138,892
Jul 12, 2022920.00936.00919.00934.00928.23254,987
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement