|
 ALLIANCE TRUST - [Ticker: ATST.L] |     | | Last Trade | 737.00 | Last Trade Time | 2017-11-01 - 20:35:00 | | Variation | +2.00 (+0.27%) | Open | 737.00 | | High | 741.09 | Low | 737.00 | | Volume | 316,229 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 735.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ATST.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 00:00:00 | | 2003-01-02 | 12,400 | 2,035.00 | 2,055.00 | 2,020.00 | 2,024.00 | 00:00:00 | | 2003-01-03 | 5,200 | 2,065.00 | 2,065.00 | 2,022.50 | 2,065.00 | 00:00:00 | | 2003-01-06 | 4,600 | 2,025.00 | 2,060.00 | 2,020.00 | 2,030.00 | 00:00:00 | | 2003-01-07 | 21,200 | 2,022.00 | 2,055.00 | 2,021.50 | 2,021.50 | 00:00:00 | | 2003-01-08 | 105,600 | 2,035.00 | 2,050.00 | 2,021.50 | 2,040.00 | 00:00:00 | | 2003-01-09 | 75,900 | 2,040.00 | 2,040.00 | 2,021.00 | 2,030.00 | 00:00:00 | | 2003-01-10 | 2,000 | 2,050.00 | 2,050.00 | 2,031.75 | 2,031.75 | 00:00:00 | | 2003-01-13 | 4,300 | 2,055.00 | 2,073.75 | 2,050.00 | 2,056.80 | 00:00:00 | | 2003-01-14 | 11,700 | 2,051.25 | 2,075.00 | 2,045.00 | 2,065.00 | 00:00:00 | | 2003-01-15 | 34,200 | 2,085.00 | 2,085.00 | 2,038.00 | 2,055.00 | 00:00:00 | | 2003-01-16 | 155,700 | 2,035.00 | 2,060.00 | 2,022.00 | 2,025.00 | 00:00:00 | | 2003-01-17 | 41,900 | 2,048.00 | 2,048.00 | 2,005.00 | 2,015.00 | 00:00:00 | | 2003-01-20 | 2,500 | 2,025.00 | 2,025.00 | 1,992.00 | 2,015.00 | 00:00:00 | | 2003-01-21 | 2,400 | 2,015.00 | 2,015.00 | 1,970.00 | 1,985.00 | 00:00:00 | | 2003-01-22 | 6,000 | 1,965.00 | 2,000.00 | 1,962.00 | 1,980.00 | 00:00:00 | | 2003-01-23 | 13,400 | 1,965.00 | 1,997.00 | 1,952.25 | 1,990.00 | 00:00:00 | | 2003-01-24 | 6,100 | 1,957.00 | 1,960.00 | 1,941.00 | 1,945.00 | 00:00:00 | | 2003-01-27 | 4,200 | 1,886.75 | 1,905.00 | 1,850.00 | 1,903.00 | 00:00:00 | | 2003-01-28 | 39,200 | 1,870.00 | 1,908.00 | 1,860.00 | 1,895.00 | 00:00:00 | | 2003-01-29 | 16,700 | 1,815.00 | 1,848.50 | 1,802.50 | 1,840.00 | 00:00:00 | | 2003-01-30 | 44,100 | 1,853.13 | 1,855.00 | 1,842.00 | 1,845.00 | 00:00:00 | | 2003-01-31 | 36,700 | 1,842.50 | 1,860.00 | 1,830.00 | 1,845.00 | 00:00:00 | | 2003-02-03 | 9,000 | 1,875.00 | 1,893.00 | 1,847.25 | 1,870.00 | 00:00:00 | | 2003-02-04 | 10,300 | 1,887.02 | 1,900.50 | 1,185.00 | 1,887.02 | 00:00:00 | | 2003-02-05 | 22,600 | 1,878.00 | 1,887.60 | 1,842.00 | 1,885.00 | 00:00:00 | | 2003-02-06 | 4,400 | 1,880.00 | 1,883.00 | 1,847.00 | 1,875.00 | 00:00:00 | | 2003-02-07 | 20,300 | 1,843.65 | 1,885.00 | 1,842.00 | 1,880.00 | 00:00:00 | | 2003-02-10 | 2,700 | 1,848.00 | 1,883.00 | 1,848.00 | 1,850.00 | 00:00:00 | | 2003-02-11 | 5,400 | 1,881.00 | 1,883.00 | 1,847.00 | 1,865.00 | 00:00:00 | | 2003-02-12 | 20,900 | 1,880.00 | 1,883.00 | 1,847.00 | 1,880.00 | 00:00:00 | | 2003-02-13 | 1,900 | 1,842.00 | 1,880.00 | 1,842.00 | 1,875.00 | 00:00:00 | | 2003-02-14 | 3,900 | 1,875.00 | 1,878.00 | 1,846.75 | 1,846.75 | 00:00:00 | | 2003-02-17 | 3,700 | 1,882.50 | 1,890.00 | 1,860.00 | 1,890.00 | 00:00:00 | | 2003-02-18 | 9,000 | 1,895.00 | 1,915.00 | 1,871.75 | 1,915.00 | 00:00:00 | | 2003-02-19 | 9,600 | 1,895.00 | 1,923.00 | 1,891.75 | 1,920.00 | 00:00:00 | | 2003-02-20 | 97,700 | 1,920.00 | 1,925.00 | 1,900.00 | 1,905.75 | 00:00:00 | | 2003-02-21 | 6,000 | 1,918.50 | 1,920.00 | 1,905.75 | 1,918.00 | 00:00:00 | | 2003-02-24 | 3,500 | 1,928.00 | 1,929.00 | 1,920.50 | 1,925.00 | 00:00:00 | | 2003-02-25 | 6,100 | 1,920.50 | 1,929.50 | 1,905.00 | 1,905.00 | 00:00:00 | | 2003-02-26 | 9,800 | 1,915.00 | 1,928.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2003-02-27 | 55,900 | 1,903.00 | 1,922.00 | 1,901.25 | 1,901.25 | 00:00:00 | | 2003-02-28 | 6,600 | 1,920.00 | 1,922.00 | 1,891.75 | 1,910.00 | 00:00:00 | | 2003-03-03 | 3,000 | 1,925.00 | 1,928.00 | 1,911.00 | 1,915.00 | 00:00:00 | | 2003-03-04 | 7,500 | 1,915.75 | 1,925.00 | 1,915.75 | 1,920.00 | 00:00:00 | | 2003-03-05 | 45,900 | 1,882.00 | 1,902.00 | 1,862.25 | 1,892.00 | 00:00:00 | | 2003-03-06 | 16,600 | 1,862.00 | 1,895.50 | 1,852.00 | 1,868.13 | 00:00:00 | | 2003-03-07 | 11,100 | 1,872.00 | 1,872.00 | 1,825.00 | 1,825.00 | 00:00:00 | | 2003-03-10 | 19,900 | 1,821.50 | 1,850.00 | 1,821.00 | 1,822.00 | 00:00:00 | | 2003-03-11 | 13,300 | 1,820.00 | 1,820.00 | 1,805.00 | 1,819.25 | 00:00:00 | | 2003-03-12 | 40,400 | 1,813.00 | 1,815.00 | 1,781.00 | 1,784.28 | 00:00:00 | | 2003-03-13 | 9,000 | 1,781.00 | 1,820.00 | 1,781.00 | 1,815.00 | 00:00:00 | | 2003-03-14 | 30,700 | 1,863.00 | 1,863.00 | 1,825.00 | 1,831.00 | 00:00:00 | | 2003-03-17 | 8,000 | 1,860.00 | 1,875.00 | 1,820.00 | 1,871.91 | 00:00:00 | | 2003-03-18 | 25,000 | 1,915.00 | 1,950.00 | 1,901.00 | 1,940.00 | 00:00:00 | | 2003-03-19 | 12,800 | 1,935.00 | 1,975.00 | 1,900.00 | 1,926.25 | 00:00:00 | | 2003-03-20 | 20,800 | 1,925.00 | 1,960.00 | 1,925.00 | 1,935.00 | 00:00:00 | | 2003-03-21 | 20,800 | 1,958.00 | 1,965.00 | 1,943.00 | 1,947.00 | 00:00:00 | | 2003-03-24 | 6,300 | 1,921.00 | 1,940.00 | 1,905.00 | 1,906.50 | 00:00:00 | | 2003-03-25 | 4,500 | 1,908.00 | 1,925.00 | 1,880.00 | 1,886.00 | 00:00:00 | | 2003-03-26 | 67,300 | 1,925.00 | 1,960.00 | 1,890.00 | 1,959.26 | 00:00:00 | | 2003-03-27 | 22,300 | 1,930.00 | 1,960.00 | 1,926.00 | 1,955.00 | 00:00:00 | | 2003-03-28 | 3,200 | 1,931.50 | 1,958.50 | 1,931.50 | 1,935.00 | 00:00:00 | | 2003-03-31 | 14,900 | 1,926.50 | 1,953.25 | 1,915.00 | 1,947.00 | 00:00:00 | | 2003-04-01 | 16,600 | 1,965.00 | 1,975.00 | 1,935.00 | 1,965.00 | 00:00:00 | | 2003-04-02 | 11,900 | 1,993.00 | 2,025.00 | 1,980.00 | 2,008.00 | 00:00:00 | | 2003-04-03 | 30,600 | 2,020.00 | 2,040.00 | 2,003.00 | 2,005.00 | 00:00:00 | | 2003-04-04 | 8,500 | 2,005.00 | 2,064.00 | 2,005.00 | 2,027.00 | 00:00:00 | | 2003-04-07 | 48,000 | 2,020.00 | 2,065.00 | 2,020.00 | 2,060.00 | 00:00:00 | | 2003-04-08 | 76,700 | 2,036.25 | 2,044.75 | 2,035.00 | 2,043.00 | 00:00:00 | | 2003-04-09 | 9,100 | 2,035.00 | 2,074.00 | 2,035.00 | 2,070.00 | 00:00:00 | | 2003-04-10 | 202,100 | 2,057.00 | 2,064.50 | 2,050.00 | 2,051.00 | 00:00:00 | | 2003-04-11 | 1,900 | 2,055.00 | 2,067.00 | 2,050.50 | 2,065.00 | 00:00:00 | | 2003-04-14 | 14,800 | 2,065.00 | 2,078.00 | 2,035.00 | 2,065.00 | 00:00:00 | | 2003-04-15 | 23,900 | 2,081.91 | 2,089.00 | 2,061.25 | 2,077.50 | 00:00:00 | | 2003-04-16 | 27,800 | 2,076.75 | 2,080.00 | 2,050.00 | 2,055.00 | 00:00:00 | | 2003-04-17 | 20,700 | 2,052.00 | 2,053.00 | 2,026.50 | 2,050.00 | 00:00:00 | | 2003-04-18 | 0 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 00:00:00 | | 2003-04-21 | 0 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 00:00:00 | | 2003-04-22 | 6,000 | 2,030.00 | 2,051.91 | 2,023.09 | 2,051.50 | 00:00:00 | | 2003-04-23 | 41,600 | 2,043.50 | 2,094.38 | 2,043.50 | 2,059.00 | 00:00:00 | | 2003-04-24 | 2,100 | 2,065.00 | 2,090.00 | 2,062.00 | 2,070.00 | 00:00:00 | | 2003-04-25 | 4,000 | 2,066.50 | 2,090.00 | 2,066.50 | 2,075.50 | 00:00:00 | | 2003-04-28 | 12,500 | 2,070.75 | 2,110.00 | 2,068.00 | 2,085.00 | 00:00:00 | | 2003-04-29 | 1,900 | 2,116.91 | 2,116.91 | 2,090.25 | 2,090.25 | 00:00:00 | | 2003-04-30 | 13,800 | 2,094.75 | 2,114.00 | 2,090.00 | 2,110.00 | 00:00:00 | | 2003-05-01 | 58,800 | 2,112.05 | 2,112.05 | 2,085.00 | 2,111.35 | 00:00:00 | | 2003-05-02 | 20,700 | 2,105.00 | 2,110.00 | 2,103.00 | 2,103.00 | 00:00:00 | | 2003-05-05 | 0 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 00:00:00 | | 2003-05-06 | 8,200 | 2,120.00 | 2,145.00 | 2,110.00 | 2,140.00 | 00:00:00 | | 2003-05-07 | 18,000 | 2,130.00 | 2,157.50 | 2,130.00 | 2,142.00 | 00:00:00 | | 2003-05-08 | 10,900 | 2,150.50 | 2,155.00 | 2,145.00 | 2,152.50 | 00:00:00 | | 2003-05-09 | 5,400 | 2,143.00 | 2,154.00 | 2,136.00 | 2,145.00 | 00:00:00 | | 2003-05-12 | 1,700 | 2,158.75 | 2,160.00 | 2,136.25 | 2,160.00 | 00:00:00 | | 2003-05-13 | 4,000 | 2,150.00 | 2,173.00 | 2,150.00 | 2,173.00 | 00:00:00 | | 2003-05-14 | 36,100 | 2,165.00 | 2,176.91 | 2,152.50 | 2,158.00 | 00:00:00 | | 2003-05-15 | 5,500 | 2,141.75 | 2,203.75 | 2,141.75 | 2,203.75 | 00:00:00 | | 2003-05-16 | 2,900 | 2,210.00 | 2,288.00 | 2,197.00 | 2,225.00 | 00:00:00 | | 2003-05-19 | 1,200 | 2,188.50 | 2,216.91 | 2,170.00 | 2,170.00 | 00:00:00 | | 2003-05-20 | 8,700 | 2,191.00 | 2,191.00 | 2,140.00 | 2,140.00 | 00:00:00 | | 2003-05-21 | 5,700 | 2,131.00 | 2,138.00 | 2,106.00 | 2,136.00 | 00:00:00 | | 2003-05-22 | 13,600 | 2,112.00 | 2,143.00 | 2,111.00 | 2,143.00 | 00:00:00 | | 2003-05-23 | 20,700 | 2,150.00 | 2,153.25 | 2,123.00 | 2,148.25 | 00:00:00 | | 2003-05-26 | 0 | 2,148.25 | 2,148.25 | 2,148.25 | 2,148.25 | 00:00:00 | | 2003-05-27 | 51,000 | 2,111.00 | 2,140.00 | 2,111.00 | 2,140.00 | 00:00:00 | | 2003-05-28 | 18,200 | 2,135.00 | 2,135.00 | 2,116.00 | 2,121.00 | 00:00:00 | | 2003-05-29 | 4,000 | 2,111.00 | 2,135.00 | 2,110.00 | 2,115.00 | 00:00:00 | | 2003-05-30 | 3,000 | 2,129.00 | 2,129.00 | 2,112.00 | 2,120.00 | 00:00:00 | | 2003-06-02 | 2,600 | 2,123.00 | 2,134.75 | 2,123.00 | 2,134.75 | 00:00:00 | | 2003-06-03 | 200 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 00:00:00 | | 2003-06-04 | 35,300 | 2,135.00 | 2,140.00 | 2,135.00 | 2,140.00 | 00:00:00 | | 2003-06-05 | 13,500 | 2,170.00 | 2,185.00 | 2,161.25 | 2,180.00 | 00:00:00 | | 2003-06-06 | 6,600 | 2,180.00 | 2,213.00 | 2,180.00 | 2,213.00 | 00:00:00 | | 2003-06-09 | 6,300 | 2,213.75 | 2,213.75 | 2,170.00 | 2,196.91 | 00:00:00 | | 2003-06-10 | 4,300 | 2,191.91 | 2,194.00 | 2,175.00 | 2,175.00 | 00:00:00 | | 2003-06-11 | 17,800 | 2,221.91 | 2,221.91 | 2,186.75 | 2,195.00 | 00:00:00 | | 2003-06-12 | 22,700 | 2,215.00 | 2,234.00 | 2,211.25 | 2,232.00 | 00:00:00 | | 2003-06-13 | 5,500 | 2,230.00 | 2,234.25 | 2,222.95 | 2,233.00 | 00:00:00 | | 2003-06-16 | 5,300 | 2,230.00 | 2,241.91 | 2,221.00 | 2,230.00 | 00:00:00 | | 2003-06-17 | 4,600 | 2,245.00 | 2,275.00 | 2,245.00 | 2,273.50 | 00:00:00 | | 2003-06-18 | 24,500 | 2,266.91 | 2,266.91 | 2,230.00 | 2,230.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
