ATST.L - Alliance Trust PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020868.00870.50863.00868.00868.00201,870
16 Jan 20209.179.179.179.179.17-
15 Jan 2020868.00868.00862.22864.00864.00254,003
14 Jan 2020865.00868.75861.00863.00863.00208,162
13 Jan 2020858.00866.00854.30862.00862.00238,926
10 Jan 2020858.00860.00854.00856.00856.00150,533
09 Jan 20209.089.089.089.089.08-
08 Jan 2020846.00848.00842.10846.00846.00223,778
07 Jan 2020847.00851.80844.00848.00848.00198,200
06 Jan 2020846.00848.70840.00844.00844.00207,812
03 Jan 2020846.00852.50842.00852.00852.00563,117
02 Jan 2020844.00850.00841.20850.00850.00260,358
31 Dec 20198.838.838.838.838.83-
30 Dec 2019851.00853.69844.00846.00846.00178,500
27 Dec 2019852.00856.08847.00853.00853.00453,855
24 Dec 20199.049.049.049.049.04-
23 Dec 20199.049.049.049.049.04-
20 Dec 20198.948.948.948.948.94-
19 Dec 20198.938.938.938.938.93-
18 Dec 2019834.00841.00832.00839.00839.00371,323
17 Dec 20198.848.848.848.848.84-
16 Dec 2019825.00830.00815.03830.00830.00640,074
13 Dec 20198.648.648.648.648.64-
12 Dec 2019814.00816.00802.00816.00816.00387,644
11 Dec 20198.608.608.608.608.60-
10 Dec 2019810.00810.00800.22808.00808.00408,251
09 Dec 20198.598.598.598.598.59-
06 Dec 20198.648.648.648.648.64-
05 Dec 20198.538.538.538.538.53-
05 Dec 20190.0349 Dividend
04 Dec 20198.538.538.538.538.50-
03 Dec 2019814.00814.00799.00804.00800.71325,404
02 Dec 2019824.00826.23811.22813.00809.67368,661
29 Nov 2019829.00829.00819.00819.00815.65169,988
28 Nov 20198.798.798.798.798.76-
27 Nov 20198.818.818.818.818.77-
26 Nov 2019823.00826.00817.60824.00820.63375,527
25 Nov 20198.748.748.748.748.70-
22 Nov 2019814.00816.00806.51813.00809.67309,440
21 Nov 2019808.00810.22803.00806.00802.70325,233
20 Nov 2019812.00814.00807.00810.00806.69164,686
19 Nov 2019813.00818.00811.00811.00807.68232,210
18 Nov 20198.658.658.658.658.62-
15 Nov 20198.708.708.708.708.67-
14 Nov 20198.678.678.678.678.63-
13 Nov 20198.698.698.698.698.65-
12 Nov 20198.728.728.728.728.68-
11 Nov 20198.688.688.688.688.64-
08 Nov 2019816.00818.00813.00818.00814.65359,222
07 Nov 2019810.00819.00807.46819.00815.65356,381
06 Nov 2019810.00811.00804.00808.00804.69210,154
05 Nov 20198.648.648.648.648.60-
04 Nov 20198.598.598.598.598.56-
01 Nov 2019786.00793.00783.00793.00789.76357,157
31 Oct 20198.398.398.398.398.36-
30 Oct 2019791.00793.00786.00791.00787.76237,390
29 Oct 2019790.00794.05789.00791.00787.76152,255
28 Oct 2019792.00792.00783.00791.00787.76178,017
25 Oct 2019788.00790.00783.00789.00785.77160,713
24 Oct 2019782.00788.00778.55785.00781.79254,196
23 Oct 2019777.00782.08774.00779.00775.81306,108
22 Oct 2019780.00781.00776.03778.00774.82491,522
21 Oct 2019771.00777.00771.00777.00773.82272,313
18 Oct 20198.278.278.278.278.24-
17 Oct 20198.358.358.358.358.32-
16 Oct 20198.338.338.338.338.30-
15 Oct 20198.348.348.348.348.31-
14 Oct 20198.358.358.358.358.32-
11 Oct 2019782.00785.00774.00782.00778.80468,120
10 Oct 20198.438.438.438.438.39-
09 Oct 20198.418.418.418.418.38-
08 Oct 2019790.00792.00777.00781.00777.80284,626
07 Oct 2019776.00784.00776.00782.00778.80236,747
04 Oct 2019774.00782.00769.71779.00775.81267,499
03 Oct 2019779.00781.00762.88769.00765.85223,320
02 Oct 2019795.00800.00773.94775.00771.83541,763
01 Oct 20198.528.528.528.528.49-
30 Sep 20198.548.548.548.548.50-
27 Sep 20198.538.538.538.538.49-
26 Sep 2019795.00804.00791.01799.00795.73161,377
25 Sep 20198.558.558.558.558.51-
24 Sep 2019806.00807.00797.00797.00793.74230,922
23 Sep 2019800.00804.00797.57804.00800.71300,702
20 Sep 20198.528.528.528.528.49-
19 Sep 2019804.00807.00801.48806.00802.70251,066
18 Sep 20198.548.548.548.548.51-
17 Sep 2019807.00812.00803.00805.00801.71121,356
16 Sep 20198.628.628.628.628.59-
13 Sep 20198.648.648.648.648.61-
12 Sep 20198.708.708.708.708.66-
11 Sep 20198.668.668.668.668.63-
10 Sep 2019803.00804.25797.00801.00797.72126,148
09 Sep 2019804.00813.00800.00802.00798.72191,665
06 Sep 2019807.00807.00798.34801.00797.72481,738
05 Sep 20198.538.538.538.538.50-
05 Sep 20190.0349 Dividend
04 Sep 20198.508.508.508.508.43-
03 Sep 20198.448.448.448.448.37-
02 Sep 20198.538.538.538.538.46-
30 Aug 2019801.00804.00794.35798.00791.47433,194
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more