|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-01-24 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-01-25 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-01-28 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-01-29 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-01-30 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-01-31 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-01 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-04 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-05 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-06 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-07 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-08 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-11 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-12 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-13 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-14 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-15 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-18 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-19 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-20 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-21 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-22 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-25 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-26 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-27 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-28 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-02-29 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-03 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-04 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-05 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-06 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-07 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-10 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-11 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-12 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-13 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-14 | 0 | 367.50 | 367.50 | 367.50 | 367.50 | 00:00:00 | | 2008-03-17 | 1,066,600 | 318.00 | 321.00 | 314.00 | 315.00 | 00:00:00 | | 2008-03-18 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2008-03-19 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2008-03-20 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2008-03-21 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2008-03-24 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2008-03-25 | 845,300 | 330.75 | 335.25 | 325.75 | 335.25 | 00:00:00 | | 2008-03-26 | 679,500 | 332.50 | 332.50 | 324.00 | 325.50 | 00:00:00 | | 2008-03-27 | 587,200 | 324.00 | 331.00 | 323.00 | 330.25 | 00:00:00 | | 2008-03-28 | 683,400 | 327.50 | 328.75 | 325.50 | 326.50 | 00:00:00 | | 2008-03-31 | 951,500 | 328.00 | 330.75 | 324.25 | 329.00 | 00:00:00 | | 2008-04-01 | 909,700 | 326.25 | 341.50 | 326.25 | 340.00 | 00:00:00 | | 2008-04-02 | 889,300 | 341.00 | 343.50 | 335.00 | 342.00 | 00:00:00 | | 2008-04-03 | 832,300 | 341.50 | 341.50 | 333.50 | 336.50 | 00:00:00 | | 2008-04-04 | 729,100 | 335.25 | 337.25 | 332.00 | 335.00 | 00:00:00 | | 2008-04-07 | 849,900 | 335.00 | 339.50 | 335.00 | 339.25 | 00:00:00 | | 2008-04-08 | 807,300 | 339.25 | 339.25 | 333.25 | 336.00 | 00:00:00 | | 2008-04-09 | 1,302,700 | 336.00 | 337.50 | 333.50 | 333.50 | 00:00:00 | | 2008-04-10 | 890,800 | 333.00 | 336.50 | 330.50 | 333.75 | 00:00:00 | | 2008-04-11 | 682,300 | 334.25 | 337.75 | 328.75 | 330.00 | 00:00:00 | | 2008-04-14 | 402,400 | 328.50 | 331.00 | 324.00 | 325.00 | 00:00:00 | | 2008-04-15 | 668,200 | 325.25 | 331.50 | 324.75 | 330.25 | 00:00:00 | | 2008-04-16 | 566,800 | 332.00 | 338.25 | 330.75 | 338.25 | 00:00:00 | | 2008-04-17 | 866,200 | 339.75 | 340.25 | 332.25 | 335.00 | 00:00:00 | | 2008-04-18 | 1,139,700 | 336.00 | 338.50 | 333.25 | 338.25 | 00:00:00 | | 2008-04-21 | 414,100 | 337.25 | 337.75 | 335.50 | 336.25 | 00:00:00 | | 2008-04-22 | 718,200 | 336.25 | 339.75 | 335.50 | 337.00 | 00:00:00 | | 2008-04-23 | 1,352,000 | 336.50 | 341.75 | 334.25 | 341.50 | 00:00:00 | | 2008-04-24 | 650,500 | 341.50 | 343.75 | 339.00 | 343.00 | 00:00:00 | | 2008-04-25 | 836,400 | 344.00 | 346.50 | 342.75 | 346.00 | 00:00:00 | | 2008-04-28 | 552,300 | 346.00 | 348.00 | 344.50 | 347.50 | 00:00:00 | | 2008-04-29 | 419,700 | 348.25 | 348.25 | 342.00 | 343.25 | 00:00:00 | | 2008-04-30 | 815,100 | 343.00 | 347.50 | 341.50 | 344.25 | 00:00:00 | | 2008-05-01 | 235,700 | 347.00 | 350.00 | 342.00 | 345.75 | 00:00:00 | | 2008-05-02 | 530,400 | 346.25 | 351.25 | 346.25 | 351.00 | 00:00:00 | | 2008-05-06 | 547,900 | 349.00 | 353.00 | 345.75 | 348.25 | 00:00:00 | | 2008-05-07 | 560,100 | 350.50 | 353.25 | 349.00 | 349.50 | 00:00:00 | | 2008-05-08 | 516,900 | 349.00 | 350.75 | 348.00 | 349.75 | 00:00:00 | | 2008-05-09 | 716,900 | 350.75 | 350.75 | 343.75 | 347.50 | 00:00:00 | | 2008-05-12 | 578,700 | 348.25 | 350.00 | 348.00 | 348.50 | 00:00:00 | | 2008-05-13 | 669,800 | 349.50 | 352.75 | 345.75 | 349.75 | 00:00:00 | | 2008-05-14 | 872,300 | 351.00 | 351.00 | 345.25 | 348.00 | 00:00:00 | | 2008-05-15 | 418,900 | 347.00 | 349.25 | 346.00 | 347.75 | 00:00:00 | | 2008-05-16 | 764,800 | 348.75 | 351.25 | 348.25 | 348.75 | 00:00:00 | | 2008-05-19 | 642,500 | 348.75 | 354.00 | 348.25 | 353.75 | 00:00:00 | | 2008-05-20 | 986,200 | 352.50 | 352.50 | 342.25 | 342.25 | 00:00:00 | | 2008-05-21 | 528,900 | 343.00 | 348.50 | 342.25 | 342.25 | 00:00:00 | | 2008-05-22 | 853,800 | 341.00 | 343.75 | 340.50 | 342.00 | 00:00:00 | | 2008-05-23 | 564,800 | 343.75 | 343.75 | 337.75 | 338.00 | 00:00:00 | | 2008-05-27 | 745,300 | 338.25 | 341.50 | 336.75 | 338.25 | 00:00:00 | | 2008-05-28 | 570,000 | 339.25 | 341.75 | 336.50 | 339.00 | 00:00:00 | | 2008-05-29 | 404,300 | 340.00 | 341.00 | 339.00 | 341.00 | 00:00:00 | | 2008-05-30 | 1,042,100 | 341.50 | 342.00 | 337.25 | 338.25 | 00:00:00 | | 2008-06-02 | 565,500 | 336.75 | 340.00 | 334.75 | 335.00 | 00:00:00 | | 2008-06-03 | 836,200 | 335.50 | 338.50 | 333.50 | 337.25 | 00:00:00 | | 2008-06-04 | 436,100 | 335.00 | 336.25 | 332.50 | 335.25 | 00:00:00 | | 2008-06-05 | 621,400 | 334.50 | 336.25 | 332.50 | 334.75 | 00:00:00 | | 2008-06-06 | 832,000 | 335.75 | 340.00 | 328.25 | 329.25 | 00:00:00 | | 2008-06-09 | 544,300 | 325.75 | 331.50 | 325.25 | 328.75 | 00:00:00 | | 2008-06-10 | 609,300 | 328.25 | 328.75 | 324.00 | 326.00 | 00:00:00 | | 2008-06-11 | 878,800 | 328.25 | 330.75 | 320.00 | 320.00 | 00:00:00 | | 2008-06-12 | 687,100 | 320.00 | 326.50 | 320.00 | 326.00 | 00:00:00 | | 2008-06-13 | 583,100 | 325.00 | 327.75 | 322.25 | 327.00 | 00:00:00 | | 2008-06-16 | 734,300 | 326.25 | 328.75 | 321.00 | 323.00 | 00:00:00 | | 2008-06-17 | 645,500 | 324.50 | 328.50 | 323.25 | 327.00 | 00:00:00 | | 2008-06-18 | 948,300 | 325.75 | 327.25 | 322.25 | 322.50 | 00:00:00 | | 2008-06-19 | 803,500 | 320.25 | 323.75 | 320.25 | 321.00 | 00:00:00 | | 2008-06-20 | 896,200 | 324.75 | 324.75 | 317.00 | 319.50 | 00:00:00 | | 2008-06-23 | 935,800 | 316.25 | 319.25 | 315.25 | 318.75 | 00:00:00 | | 2008-06-24 | 1,145,600 | 319.75 | 319.75 | 312.50 | 315.50 | 00:00:00 | | 2008-06-25 | 796,200 | 315.25 | 320.75 | 315.25 | 319.75 | 00:00:00 | | 2008-06-26 | 975,800 | 318.50 | 318.50 | 311.00 | 311.00 | 00:00:00 | | 2008-06-27 | 1,438,500 | 311.25 | 312.25 | 306.50 | 308.50 | 00:00:00 | | 2008-06-30 | 710,400 | 307.50 | 313.25 | 306.50 | 312.75 | 00:00:00 | | 2008-07-01 | 826,400 | 311.50 | 313.25 | 304.50 | 305.00 | 00:00:00 | | 2008-07-02 | 963,800 | 304.00 | 309.25 | 303.25 | 305.00 | 00:00:00 | | 2008-07-03 | 775,600 | 303.50 | 308.00 | 302.25 | 308.00 | 00:00:00 | | 2008-07-04 | 411,000 | 307.50 | 307.50 | 302.75 | 302.75 | 00:00:00 | | 2008-07-07 | 290,100 | 307.00 | 310.00 | 302.50 | 308.75 | 00:00:00 | | 2008-07-08 | 518,400 | 305.25 | 305.75 | 302.00 | 305.75 | 00:00:00 | | 2008-07-09 | 569,800 | 306.75 | 314.00 | 306.75 | 313.25 | 00:00:00 | | 2008-07-10 | 771,200 | 311.00 | 311.50 | 307.00 | 307.50 | 00:00:00 | | 2008-07-11 | 1,135,900 | 307.75 | 308.75 | 296.50 | 297.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
