ATST

Alliance Historical Data - ATST

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Alliance Trust Plc ATST London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
8.00 0.79% 1,016.00 10:35:17
Open Price Low Price High Price Close Price Previous Close
1,022.00 1,004.00 1,022.00 1,016.00 1,008.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ATST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,030.001,030.00989.001,008.17297,626-14.00-1.36%
1 Month1,004.001,048.00989.001,019.62242,87812.001.2%
3 Months1,038.001,082.00989.001,034.84264,461-22.00-2.12%
6 Months992.001,082.00975.001,024.06253,73824.002.42%
1 Year896.001,082.00864.00975.43300,718120.0013.39%
3 Years710.001,082.00536.00838.53330,607306.0043.1%
5 Years661.001,082.00536.00772.73413,971355.0053.71%

ATST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 1,008.00 -8.00 -0.79% 998.00 1,012.00 996.00 439,251
Jan 13 2022 1,016.00 0.00 0.0% 1,014.00 1,018.00 1,008.00 207,973
Jan 12 2022 1,016.00 8.00 0.79% 1,014.00 1,024.00 1,014.00 210,734
Jan 11 2022 1,008.00 11.00 1.1% 997.00 1,014.00 995.00 348,357
Jan 10 2022 997.00 -19.00 -1.87% 1,030.00 1,030.00 989.00 281,814
Jan 07 2022 1,016.00 -8.00 -0.78% 1,022.00 1,022.00 1,010.00 195,567
Jan 06 2022 1,024.00 -10.00 -0.97% 1,018.00 1,024.00 1,000.00 288,204
Jan 05 2022 1,034.00 -4.00 -0.39% 1,040.00 1,048.00 1,034.00 649,881
Jan 04 2022 1,038.00 6.00 0.58% 1,044.00 1,048.00 1,034.00 344,754
Dec 31 2021 1,032.00 -4.00 -0.39% 1,034.00 1,038.00 1,028.00 57,494
Dec 30 2021 1,036.00 6.00 0.58% 1,022.00 1,036.00 1,022.00 87,367
Dec 29 2021 1,030.00 -2.00 -0.19% 1,046.00 1,046.00 1,030.00 239,071
Dec 24 2021 1,032.00 0.00 0.0% 1,036.00 1,036.00 1,024.00 35,401
Dec 23 2021 1,032.00 8.00 0.78% 1,034.00 1,038.00 1,022.00 121,920
Dec 22 2021 1,024.00 12.00 1.19% 1,012.00 1,024.00 1,012.00 215,396
Dec 21 2021 1,012.00 12.00 1.2% 1,028.00 1,028.00 1,004.00 103,487
Dec 20 2021 1,000.00 -24.00 -2.34% 1,004.00 1,008.00 997.00 302,258
Dec 17 2021 1,024.00 -4.00 -0.39% 1,022.00 1,024.00 1,010.00 406,817
See More Historical Prices »
Your Recent History
LSE
ATST
Alliance
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220117 23:13:52