|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,911,900 | 375.00 | 376.50 | 371.25 | 371.25 | 00:00:00 | | 2007-02-22 | 591,700 | 374.50 | 376.50 | 373.00 | 375.50 | 00:00:00 | | 2007-02-23 | 262,800 | 375.00 | 375.00 | 373.50 | 373.75 | 00:00:00 | | 2007-02-26 | 324,700 | 375.50 | 379.00 | 375.50 | 376.75 | 00:00:00 | | 2007-02-27 | 1,446,600 | 375.00 | 375.00 | 362.00 | 363.00 | 00:00:00 | | 2007-02-28 | 1,448,700 | 359.25 | 362.00 | 357.00 | 360.00 | 00:00:00 | | 2007-03-01 | 1,661,300 | 360.25 | 366.00 | 352.50 | 357.00 | 00:00:00 | | 2007-03-02 | 778,600 | 359.75 | 359.75 | 353.75 | 356.50 | 00:00:00 | | 2007-03-05 | 816,200 | 350.00 | 354.50 | 348.00 | 354.00 | 00:00:00 | | 2007-03-06 | 990,000 | 353.25 | 359.00 | 353.25 | 357.00 | 00:00:00 | | 2007-03-07 | 695,000 | 357.50 | 363.50 | 357.50 | 362.00 | 00:00:00 | | 2007-03-08 | 634,400 | 362.00 | 368.50 | 362.00 | 367.75 | 00:00:00 | | 2007-03-09 | 325,000 | 367.50 | 368.75 | 365.00 | 367.00 | 00:00:00 | | 2007-03-12 | 613,800 | 367.00 | 370.25 | 366.50 | 367.75 | 00:00:00 | | 2007-03-13 | 706,800 | 367.25 | 367.50 | 361.50 | 361.50 | 00:00:00 | | 2007-03-14 | 3,434,000 | 356.00 | 356.25 | 348.00 | 348.00 | 00:00:00 | | 2007-03-15 | 851,000 | 357.25 | 361.00 | 353.75 | 361.00 | 00:00:00 | | 2007-03-16 | 2,010,000 | 359.50 | 360.50 | 351.00 | 358.00 | 00:00:00 | | 2007-03-19 | 770,400 | 361.00 | 362.75 | 357.75 | 362.75 | 00:00:00 | | 2007-03-20 | 1,315,900 | 364.75 | 364.75 | 358.00 | 362.75 | 00:00:00 | | 2007-03-21 | 1,160,600 | 361.25 | 367.00 | 361.25 | 366.25 | 00:00:00 | | 2007-03-22 | 564,000 | 370.25 | 372.75 | 368.00 | 369.75 | 00:00:00 | | 2007-03-23 | 1,977,600 | 370.00 | 370.50 | 367.75 | 369.00 | 00:00:00 | | 2007-03-26 | 640,900 | 369.25 | 369.50 | 365.00 | 365.75 | 00:00:00 | | 2007-03-27 | 1,258,400 | 366.75 | 368.00 | 366.00 | 366.00 | 00:00:00 | | 2007-03-28 | 1,102,400 | 363.00 | 365.50 | 363.00 | 364.25 | 00:00:00 | | 2007-03-29 | 1,069,900 | 366.00 | 367.50 | 365.25 | 366.00 | 00:00:00 | | 2007-03-30 | 1,091,800 | 366.00 | 366.00 | 364.25 | 365.50 | 00:00:00 | | 2007-04-02 | 1,088,400 | 364.50 | 366.00 | 363.00 | 366.00 | 00:00:00 | | 2007-04-03 | 1,299,500 | 366.75 | 370.25 | 366.00 | 370.25 | 00:00:00 | | 2007-04-04 | 580,200 | 370.25 | 370.25 | 367.75 | 369.00 | 00:00:00 | | 2007-04-05 | 756,900 | 368.25 | 371.75 | 368.00 | 370.00 | 00:00:00 | | 2007-04-06 | 0 | 370.00 | 370.00 | 370.00 | 370.00 | 00:00:00 | | 2007-04-09 | 0 | 370.00 | 370.00 | 370.00 | 370.00 | 00:00:00 | | 2007-04-10 | 896,000 | 370.25 | 372.75 | 370.25 | 371.25 | 00:00:00 | | 2007-04-11 | 1,458,900 | 370.50 | 374.25 | 370.50 | 370.50 | 00:00:00 | | 2007-04-12 | 436,400 | 369.75 | 372.00 | 369.25 | 372.00 | 00:00:00 | | 2007-04-13 | 748,800 | 371.25 | 373.00 | 370.00 | 372.00 | 00:00:00 | | 2007-04-16 | 1,009,900 | 374.50 | 374.50 | 372.00 | 374.50 | 00:00:00 | | 2007-04-17 | 836,600 | 373.00 | 374.00 | 370.50 | 371.00 | 00:00:00 | | 2007-04-18 | 696,600 | 371.25 | 371.75 | 369.75 | 371.00 | 00:00:00 | | 2007-04-19 | 713,500 | 368.75 | 370.00 | 367.50 | 369.50 | 00:00:00 | | 2007-04-20 | 640,500 | 372.25 | 374.00 | 370.75 | 374.00 | 00:00:00 | | 2007-04-23 | 1,653,100 | 375.00 | 375.00 | 371.00 | 372.50 | 00:00:00 | | 2007-04-24 | 813,200 | 372.25 | 372.75 | 369.00 | 371.25 | 00:00:00 | | 2007-04-25 | 1,938,600 | 372.00 | 372.50 | 370.75 | 372.00 | 00:00:00 | | 2007-04-26 | 726,300 | 372.75 | 375.50 | 372.75 | 375.00 | 00:00:00 | | 2007-04-27 | 758,400 | 373.50 | 374.00 | 370.50 | 371.75 | 00:00:00 | | 2007-04-30 | 737,200 | 371.50 | 373.75 | 371.00 | 372.75 | 00:00:00 | | 2007-05-01 | 864,700 | 371.00 | 371.00 | 368.00 | 369.00 | 00:00:00 | | 2007-05-02 | 2,574,900 | 370.00 | 374.75 | 370.00 | 374.25 | 00:00:00 | | 2007-05-03 | 621,900 | 375.75 | 377.00 | 373.00 | 376.00 | 00:00:00 | | 2007-05-04 | 942,800 | 377.00 | 379.25 | 376.00 | 379.00 | 00:00:00 | | 2007-05-07 | 0 | 379.00 | 379.00 | 379.00 | 379.00 | 00:00:00 | | 2007-05-08 | 481,400 | 378.50 | 378.50 | 375.50 | 375.50 | 00:00:00 | | 2007-05-09 | 1,459,300 | 378.00 | 378.50 | 375.75 | 376.00 | 00:00:00 | | 2007-05-10 | 998,800 | 376.75 | 376.75 | 374.50 | 375.50 | 00:00:00 | | 2007-05-11 | 1,494,800 | 374.50 | 376.25 | 371.00 | 375.50 | 00:00:00 | | 2007-05-14 | 1,185,400 | 376.25 | 378.00 | 374.00 | 377.25 | 00:00:00 | | 2007-05-15 | 945,100 | 377.00 | 379.75 | 376.00 | 378.75 | 00:00:00 | | 2007-05-16 | 886,600 | 376.50 | 380.00 | 376.50 | 379.50 | 00:00:00 | | 2007-05-17 | 483,000 | 380.00 | 381.50 | 379.00 | 380.00 | 00:00:00 | | 2007-05-18 | 407,600 | 380.00 | 384.00 | 380.00 | 383.50 | 00:00:00 | | 2007-05-21 | 829,500 | 384.00 | 384.00 | 381.50 | 382.50 | 00:00:00 | | 2007-05-22 | 594,900 | 382.00 | 383.25 | 381.00 | 381.25 | 00:00:00 | | 2007-05-23 | 533,300 | 383.00 | 383.00 | 381.50 | 382.50 | 00:00:00 | | 2007-05-24 | 676,300 | 379.00 | 382.00 | 378.00 | 379.00 | 00:00:00 | | 2007-05-25 | 1,064,800 | 378.75 | 379.50 | 377.00 | 379.25 | 00:00:00 | | 2007-05-28 | 0 | 379.25 | 379.25 | 379.25 | 379.25 | 00:00:00 | | 2007-05-29 | 464,000 | 379.25 | 381.50 | 379.25 | 381.50 | 00:00:00 | | 2007-05-30 | 1,058,900 | 378.00 | 379.50 | 377.00 | 379.50 | 00:00:00 | | 2007-05-31 | 1,254,700 | 381.00 | 382.50 | 381.00 | 381.25 | 00:00:00 | | 2007-06-01 | 0 | 381.25 | 381.25 | 381.25 | 381.25 | 00:00:00 | | 2007-06-04 | 1,293,600 | 385.00 | 386.50 | 383.00 | 384.25 | 00:00:00 | | 2007-06-05 | 476,300 | 386.00 | 386.00 | 381.00 | 382.75 | 00:00:00 | | 2007-06-06 | 923,000 | 380.75 | 381.50 | 374.50 | 374.50 | 00:00:00 | | 2007-06-07 | 1,206,800 | 377.25 | 377.75 | 372.50 | 372.50 | 00:00:00 | | 2007-06-08 | 1,299,200 | 371.00 | 373.00 | 366.50 | 371.50 | 00:00:00 | | 2007-06-11 | 934,700 | 373.00 | 374.75 | 372.00 | 373.50 | 00:00:00 | | 2007-06-12 | 1,531,600 | 373.50 | 376.00 | 370.50 | 370.50 | 00:00:00 | | 2007-06-13 | 1,775,800 | 369.50 | 371.50 | 368.25 | 370.50 | 00:00:00 | | 2007-06-14 | 631,500 | 373.25 | 375.50 | 373.25 | 375.00 | 00:00:00 | | 2007-06-15 | 1,430,600 | 376.50 | 384.00 | 376.25 | 384.00 | 00:00:00 | | 2007-06-18 | 477,800 | 382.50 | 383.25 | 379.50 | 380.50 | 00:00:00 | | 2007-06-19 | 2,043,000 | 379.50 | 381.00 | 377.00 | 377.50 | 00:00:00 | | 2007-06-20 | 1,414,400 | 380.25 | 380.25 | 376.50 | 376.50 | 00:00:00 | | 2007-06-21 | 1,422,100 | 375.50 | 376.00 | 367.50 | 367.50 | 00:00:00 | | 2007-06-22 | 917,700 | 370.75 | 373.25 | 366.50 | 366.50 | 00:00:00 | | 2007-06-25 | 626,400 | 365.75 | 370.00 | 364.75 | 366.50 | 00:00:00 | | 2007-06-26 | 1,014,300 | 366.00 | 368.00 | 364.75 | 367.00 | 00:00:00 | | 2007-06-27 | 1,411,600 | 364.00 | 366.00 | 363.00 | 363.50 | 00:00:00 | | 2007-06-28 | 924,800 | 366.25 | 366.25 | 364.50 | 365.75 | 00:00:00 | | 2007-06-29 | 852,100 | 365.25 | 369.75 | 363.50 | 367.50 | 00:00:00 | | 2007-07-02 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-03 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-04 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-05 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-06 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-09 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-10 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-11 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-12 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-13 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-16 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-17 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-18 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-19 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-20 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-23 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-24 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-25 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-26 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-27 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-30 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-07-31 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-08-01 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-08-02 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-08-03 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-08-06 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-08-07 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2007-08-08 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
