ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ATST Alliance Trust Plc

1,230.00
8.00 (0.65%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ATST Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1,222.00 -2.00 -0.16% 1,220.00 1,228.00 1,220.00 503,477
Mar 26 2024 1,224.00 -4.00 -0.33% 1,230.00 1,230.00 1,222.00 520,807
Mar 25 2024 1,228.00 4.00 0.33% 1,218.00 1,230.00 1,218.00 371,803
Mar 22 2024 1,224.00 4.00 0.33% 1,226.00 1,230.00 1,222.00 784,417
Mar 21 2024 1,220.00 18.00 1.50% 1,210.00 1,222.00 1,208.00 754,807
Mar 20 2024 1,202.00 2.00 0.17% 1,204.00 1,204.00 1,200.00 608,283
Mar 19 2024 1,200.00 0.00 0.00% 1,196.00 1,202.00 1,196.00 755,511
Mar 18 2024 1,200.00 -2.00 -0.17% 1,200.00 1,206.00 1,200.00 545,634
Mar 15 2024 1,202.00 0.00 0.00% 1,198.00 1,206.00 1,198.00 559,540
Mar 14 2024 1,202.00 -2.00 -0.17% 1,208.00 1,208.00 1,198.00 318,527
Mar 13 2024 1,204.00 8.00 0.67% 1,204.00 1,204.00 1,194.00 820,360
Mar 12 2024 1,196.00 2.00 0.17% 1,198.00 1,202.00 1,194.00 741,844
Mar 11 2024 1,194.00 -4.00 -0.33% 1,198.00 1,198.00 1,188.00 436,881
Mar 08 2024 1,198.00 -2.00 -0.17% 1,194.00 1,200.00 1,192.00 523,168
Mar 07 2024 1,200.00 6.00 0.50% 1,198.00 1,202.00 1,190.00 321,989
Mar 06 2024 1,194.00 10.00 0.84% 1,190.00 1,198.00 1,184.00 256,283
Mar 05 2024 1,184.00 -12.00 -1.00% 1,190.00 1,196.00 1,184.00 200,898
Mar 04 2024 1,196.00 2.00 0.17% 1,188.00 1,198.00 1,186.00 290,787
Mar 01 2024 1,194.00 14.00 1.19% 1,184.00 1,196.00 1,184.00 296,597
Feb 29 2024 1,180.00 -4.00 -0.34% 1,178.00 1,190.00 1,178.00 240,465
Feb 28 2024 1,184.00 -6.00 -0.50% 1,198.00 1,198.00 1,182.00 253,122
Feb 27 2024 1,190.00 -2.00 -0.17% 1,186.00 1,198.00 1,182.00 320,690
Feb 26 2024 1,192.00 4.00 0.34% 1,196.00 1,196.00 1,180.00 276,097
Feb 23 2024 1,188.00 -6.00 -0.50% 1,194.00 1,198.00 1,186.00 285,549
Feb 22 2024 1,194.00 22.00 1.88% 1,166.00 1,196.00 1,166.00 237,412
Feb 21 2024 1,172.00 -2.00 -0.17% 1,172.00 1,174.00 1,164.00 186,823
Feb 20 2024 1,174.00 -8.00 -0.68% 1,186.00 1,186.00 1,160.00 219,203
Feb 19 2024 1,182.00 -4.00 -0.34% 1,180.00 1,184.00 1,174.00 183,537
Feb 16 2024 1,186.00 10.00 0.85% 1,178.00 1,194.00 1,178.00 219,280
Feb 15 2024 1,176.00 6.00 0.51% 1,168.00 1,186.00 1,168.00 241,823
Feb 14 2024 1,170.00 10.00 0.86% 1,170.00 1,178.00 1,158.00 650,687
Feb 13 2024 1,160.00 -18.00 -1.53% 1,168.00 1,172.00 1,156.00 245,838
Feb 12 2024 1,178.00 14.00 1.20% 1,170.00 1,178.00 1,160.00 153,215
Feb 09 2024 1,164.00 6.00 0.52% 1,158.00 1,168.00 1,158.00 207,061
Feb 08 2024 1,158.00 -2.00 -0.17% 1,154.00 1,166.00 1,154.00 223,583
Feb 07 2024 1,160.00 -2.00 -0.17% 1,162.00 1,166.00 1,154.00 229,434
Feb 06 2024 1,162.00 8.00 0.69% 1,168.00 1,168.00 1,152.00 359,634
Feb 05 2024 1,154.00 6.00 0.52% 1,146.00 1,160.00 1,144.00 255,417
Feb 02 2024 1,148.00 14.00 1.23% 1,150.00 1,150.00 1,138.00 612,334
Feb 01 2024 1,134.00 -2.00 -0.18% 1,130.00 1,142.00 1,126.00 190,925
Jan 31 2024 1,136.00 -10.00 -0.87% 1,140.00 1,142.00 1,132.00 262,011
Jan 30 2024 1,146.00 2.00 0.17% 1,138.00 1,152.00 1,138.00 199,178
Jan 29 2024 1,144.00 2.00 0.18% 1,136.00 1,148.00 1,134.00 241,529
Jan 26 2024 1,142.00 4.00 0.35% 1,128.00 1,142.00 1,126.00 122,276
Jan 25 2024 1,138.00 6.00 0.53% 1,124.00 1,138.00 1,124.00 190,241
Jan 24 2024 1,132.00 6.00 0.53% 1,128.00 1,134.00 1,128.00 127,096
Jan 23 2024 1,126.00 6.00 0.54% 1,120.00 1,128.00 1,118.00 208,196
Jan 22 2024 1,120.00 10.00 0.90% 1,108.00 1,124.00 1,108.00 250,890
Jan 19 2024 1,110.00 2.00 0.18% 1,116.00 1,116.00 1,108.00 145,598
Jan 18 2024 1,108.00 8.00 0.73% 1,102.00 1,110.00 1,096.00 231,671
Jan 17 2024 1,100.00 -16.00 -1.43% 1,116.00 1,116.00 1,096.00 242,073
Jan 16 2024 1,116.00 0.00 0.00% 1,106.00 1,118.00 1,106.00 206,503
Jan 15 2024 1,116.00 10.00 0.90% 1,104.00 1,116.00 1,104.00 308,798
Jan 12 2024 1,106.00 4.00 0.36% 1,104.00 1,114.00 1,104.00 171,130
Jan 11 2024 1,102.00 -6.00 -0.54% 1,104.00 1,112.00 1,100.00 161,353
Jan 10 2024 1,108.00 4.00 0.36% 1,096.00 1,108.00 1,096.00 170,250
Jan 09 2024 1,104.00 14.00 1.28% 1,088.00 1,104.00 1,088.00 203,766
Jan 08 2024 1,090.00 -2.00 -0.18% 1,090.00 1,096.00 1,086.00 184,098
Jan 05 2024 1,092.00 -4.00 -0.36% 1,092.00 1,098.00 1,080.00 158,042
Jan 04 2024 1,096.00 0.00 0.00% 1,096.00 1,096.00 1,088.00 228,371
Jan 03 2024 1,096.00 -6.00 -0.54% 1,106.00 1,110.00 1,092.00 254,594
Jan 02 2024 1,102.00 -10.00 -0.90% 1,106.00 1,110.00 1,102.00 151,232
Dec 29 2023 1,112.00 2.00 0.18% 1,106.00 1,112.00 1,104.00 198,882

Your Recent History

Delayed Upgrade Clock