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
2.00 0.2% 1,022.00 10:35:25
Open Price Low Price High Price Close Price Previous Close
1,014.00 1,014.00 1,022.00 1,022.00 1,020.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ATST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,030.001,030.00996.001,015.51261,821-8.00-0.78%
1 Month1,026.001,048.00996.001,022.28217,703-4.00-0.39%
3 Months1,004.001,048.00975.001,012.33223,62818.001.79%
6 Months924.001,048.00904.00985.59259,20498.0010.61%
1 Year800.001,048.00786.00925.90321,494222.0027.75%
3 Years770.001,048.00536.00808.39345,941252.0032.73%
5 Years577.001,048.00536.00746.30443,073445.0077.12%

ATST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 1,022.00 2.00 0.2% 1,014.00 1,022.00 1,014.00 258,424
Sep 23 2021 1,020.00 4.00 0.39% 1,024.00 1,024.00 1,016.00 289,863
Sep 22 2021 1,016.00 8.00 0.79% 996.00 1,016.00 996.00 200,072
Sep 21 2021 1,008.00 4.00 0.4% 1,012.00 1,014.00 1,004.00 154,808
Sep 20 2021 1,004.00 -14.00 -1.38% 1,014.00 1,014.00 999.00 182,154
Sep 17 2021 1,018.00 -4.00 -0.39% 1,030.00 1,030.00 1,014.00 372,014
Sep 16 2021 1,022.00 8.00 0.79% 1,016.00 1,022.00 1,016.00 260,675
Sep 15 2021 1,014.00 0.00 0.0% 1,012.00 1,014.00 1,010.00 284,296
Sep 14 2021 1,014.00 -2.00 -0.2% 1,012.00 1,018.00 1,008.00 330,485
Sep 13 2021 1,016.00 -4.00 -0.39% 1,020.00 1,022.00 1,012.00 242,300
Sep 10 2021 1,020.00 -4.00 -0.39% 1,018.00 1,024.00 1,014.00 210,350
Sep 09 2021 1,024.00 -8.00 -0.78% 1,024.00 1,024.00 1,016.00 111,497
Sep 08 2021 1,032.00 -6.00 -0.58% 1,034.00 1,036.00 1,026.00 417,468
Sep 07 2021 1,038.00 0.00 0.0% 1,040.00 1,042.00 1,034.00 133,036
Sep 06 2021 1,038.00 6.00 0.58% 1,032.00 1,040.00 1,032.00 128,774
Sep 03 2021 1,032.00 -6.00 -0.58% 1,032.00 1,040.00 1,028.00 181,378
Sep 02 2021 1,038.00 -6.00 -0.57% 1,036.00 1,048.00 1,036.00 135,071
Sep 01 2021 1,044.00 6.00 0.58% 1,044.00 1,046.00 1,040.00 123,310
Aug 31 2021 1,038.00 6.00 0.58% 1,030.00 1,040.00 1,030.00 116,079
Aug 27 2021 1,032.00 2.00 0.19% 1,026.00 1,032.00 1,024.00 108,418
Aug 26 2021 1,030.00 -2.00 -0.19% 1,028.00 1,032.00 1,026.00 165,571
Aug 25 2021 1,032.00 0.00 0.0% 1,032.00 1,032.00 1,028.00 158,697
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:20210925 13:24:27