|
 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 | | 2009-06-25 | 254,400 | 272.75 | 274.75 | 271.00 | 274.50 | 00:00:00 | | 2009-06-26 | 208,300 | 274.50 | 277.75 | 273.00 | 273.50 | 00:00:00 | | 2009-06-29 | 379,800 | 272.50 | 278.50 | 272.50 | 278.00 | 00:00:00 | | 2009-06-30 | 655,500 | 277.75 | 278.00 | 272.00 | 272.00 | 00:00:00 | | 2009-07-01 | 539,300 | 271.00 | 276.50 | 271.00 | 276.50 | 00:00:00 | | 2009-07-02 | 527,200 | 273.50 | 275.75 | 267.25 | 267.25 | 00:00:00 | | 2009-07-03 | 510,900 | 269.00 | 272.00 | 268.50 | 269.25 | 00:00:00 | | 2009-07-06 | 411,100 | 268.75 | 269.25 | 265.25 | 266.25 | 00:00:00 | | 2009-07-07 | 267,600 | 268.75 | 269.00 | 266.50 | 266.75 | 00:00:00 | | 2009-07-08 | 782,700 | 265.00 | 267.25 | 260.25 | 260.25 | 00:00:00 | | 2009-07-09 | 240,700 | 261.00 | 266.00 | 261.00 | 262.75 | 00:00:00 | | 2009-07-10 | 243,100 | 261.25 | 265.00 | 261.25 | 264.00 | 00:00:00 | | 2009-07-13 | 194,700 | 264.75 | 265.75 | 261.75 | 265.75 | 00:00:00 | | 2009-07-14 | 204,900 | 264.50 | 266.50 | 263.50 | 264.75 | 00:00:00 | | 2009-07-15 | 1,813,900 | 266.00 | 272.50 | 264.00 | 272.50 | 00:00:00 | | 2009-07-16 | 355,400 | 272.00 | 275.00 | 270.25 | 275.00 | 00:00:00 | | 2009-07-17 | 241,100 | 273.75 | 278.00 | 273.75 | 275.00 | 00:00:00 | | 2009-07-20 | 367,400 | 276.50 | 278.50 | 274.25 | 277.50 | 00:00:00 | | 2009-07-21 | 205,900 | 276.25 | 281.00 | 276.25 | 280.25 | 00:00:00 | | 2009-07-22 | 159,700 | 280.00 | 280.50 | 277.50 | 279.75 | 00:00:00 | | 2009-07-23 | 441,500 | 281.25 | 284.25 | 278.25 | 283.50 | 00:00:00 | | 2009-07-24 | 257,400 | 284.00 | 285.50 | 282.75 | 283.75 | 00:00:00 | | 2009-07-27 | 243,700 | 285.00 | 291.00 | 282.50 | 286.25 | 00:00:00 | | 2009-07-28 | 367,700 | 287.75 | 287.75 | 281.75 | 281.75 | 00:00:00 | | 2009-07-29 | 876,600 | 281.75 | 286.50 | 281.75 | 286.50 | 00:00:00 | | 2009-07-30 | 259,500 | 285.00 | 288.50 | 284.25 | 288.50 | 00:00:00 | | 2009-07-31 | 237,200 | 289.00 | 289.00 | 286.00 | 286.75 | 00:00:00 | | 2009-08-03 | 1,319,700 | 285.50 | 290.90 | 285.50 | 287.34 | 00:00:00 | | 2009-08-04 | 380,900 | 287.00 | 291.60 | 286.90 | 291.50 | 00:00:00 | | 2009-08-05 | 917,300 | 290.00 | 292.00 | 287.30 | 290.50 | 00:00:00 | | 2009-08-06 | 223,300 | 289.10 | 293.40 | 288.20 | 293.40 | 00:00:00 | | 2009-08-07 | 270,300 | 292.00 | 293.90 | 288.00 | 293.50 | 00:00:00 | | 2009-08-10 | 265,100 | 293.20 | 293.20 | 290.90 | 291.40 | 00:00:00 | | 2009-08-11 | 391,400 | 293.70 | 293.70 | 289.10 | 289.20 | 00:00:00 | | 2009-08-12 | 395,900 | 291.90 | 291.90 | 284.30 | 287.70 | 00:00:00 | | 2009-08-13 | 221,000 | 289.90 | 293.60 | 289.90 | 291.90 | 00:00:00 | | 2009-08-14 | 178,700 | 290.60 | 293.10 | 287.30 | 287.60 | 00:00:00 | | 2009-08-17 | 298,900 | 289.90 | 290.70 | 282.00 | 284.40 | 00:00:00 | | 2009-08-18 | 541,300 | 283.10 | 286.80 | 283.10 | 285.90 | 00:00:00 | | 2009-08-19 | 309,000 | 284.00 | 287.50 | 281.00 | 285.50 | 00:00:00 | | 2009-08-20 | 1,160,900 | 286.00 | 290.20 | 286.00 | 290.20 | 00:00:00 | | 2009-08-21 | 559,900 | 290.00 | 294.00 | 289.70 | 294.00 | 00:00:00 | | 2009-08-24 | 605,100 | 294.00 | 299.00 | 293.80 | 298.50 | 00:00:00 | | 2009-08-25 | 640,500 | 297.80 | 300.00 | 297.00 | 299.50 | 00:00:00 | | 2009-08-26 | 498,100 | 299.00 | 299.00 | 295.80 | 296.60 | 00:00:00 | | 2009-08-27 | 1,206,000 | 297.20 | 298.90 | 294.50 | 296.20 | 00:00:00 | | 2009-08-28 | 866,300 | 299.90 | 303.10 | 298.00 | 301.00 | 00:00:00 | | 2009-09-01 | 714,600 | 296.00 | 299.00 | 289.00 | 289.00 | 00:00:00 | | 2009-09-02 | 918,700 | 292.90 | 292.90 | 286.40 | 289.50 | 00:00:00 | | 2009-09-03 | 738,300 | 288.30 | 292.30 | 288.30 | 289.60 | 00:00:00 | | 2009-09-04 | 555,600 | 290.10 | 293.80 | 290.10 | 293.80 | 00:00:00 | | 2009-09-07 | 694,200 | 293.80 | 299.00 | 292.70 | 299.00 | 00:00:00 | | 2009-09-08 | 1,409,300 | 298.10 | 299.90 | 297.00 | 297.10 | 00:00:00 | | 2009-09-09 | 511,900 | 298.40 | 301.00 | 296.50 | 300.30 | 00:00:00 | | 2009-09-10 | 812,900 | 301.00 | 304.10 | 298.20 | 298.20 | 00:00:00 | | 2009-09-11 | 617,900 | 302.80 | 302.80 | 298.30 | 298.20 | 00:00:00 | | 2009-09-14 | 756,900 | 297.50 | 300.50 | 297.00 | 300.50 | 00:00:00 | | 2009-09-15 | 666,000 | 301.00 | 302.00 | 298.40 | 299.60 | 00:00:00 | | 2009-09-16 | 1,222,500 | 301.10 | 307.40 | 301.10 | 306.40 | 00:00:00 | | 2009-09-17 | 608,900 | 308.50 | 309.80 | 306.60 | 309.80 | 00:00:00 | | 2009-09-18 | 2,207,500 | 307.30 | 310.00 | 307.30 | 309.20 | 00:00:00 | | 2009-09-21 | 1,141,600 | 311.90 | 312.30 | 307.20 | 309.70 | 00:00:00 | | 2009-09-22 | 948,000 | 308.20 | 313.30 | 308.20 | 311.70 | 00:00:00 | | 2009-09-23 | 948,900 | 310.30 | 313.60 | 310.30 | 311.70 | 00:00:00 | | 2009-09-24 | 1,074,000 | 313.00 | 313.90 | 308.00 | 308.20 | 00:00:00 | | 2009-09-25 | 1,984,600 | 310.00 | 310.70 | 308.30 | 309.00 | 00:00:00 | | 2009-09-28 | 634,800 | 310.90 | 314.00 | 307.60 | 313.30 | 00:00:00 | | 2009-09-29 | 634,200 | 311.00 | 313.90 | 310.40 | 313.40 | 00:00:00 | | 2009-09-30 | 888,600 | 312.00 | 312.00 | 308.00 | 309.00 | 00:00:00 | | 2009-10-01 | 660,300 | 308.50 | 310.70 | 306.00 | 306.00 | 00:00:00 | | 2009-10-02 | 974,700 | 304.90 | 304.90 | 298.20 | 302.30 | 00:00:00 | | 2009-10-05 | 973,600 | 302.30 | 304.70 | 300.50 | 304.70 | 00:00:00 | | 2009-10-06 | 592,800 | 303.60 | 311.00 | 303.60 | 311.00 | 00:00:00 | | 2009-10-07 | 1,080,100 | 311.50 | 312.50 | 309.00 | 312.00 | 00:00:00 | | 2009-10-08 | 1,322,500 | 311.90 | 313.70 | 310.50 | 312.00 | 00:00:00 | | 2009-10-09 | 860,500 | 310.60 | 313.80 | 310.60 | 313.30 | 00:00:00 | | 2009-10-12 | 533,600 | 312.40 | 318.20 | 312.30 | 317.90 | 00:00:00 | | 2009-10-13 | 899,800 | 316.40 | 318.50 | 313.10 | 313.50 | 00:00:00 | | 2009-10-14 | 10,653,900 | 314.30 | 318.60 | 314.30 | 318.10 | 00:00:00 | | 2009-10-15 | 1,450,700 | 320.00 | 321.50 | 316.50 | 316.60 | 00:00:00 | | 2009-10-16 | 1,296,400 | 316.80 | 320.10 | 316.00 | 317.20 | 00:00:00 | | 2009-10-19 | 1,383,600 | 318.80 | 325.20 | 317.10 | 325.20 | 00:00:00 | | 2009-10-20 | 996,800 | 323.50 | 324.50 | 320.30 | 321.50 | 00:00:00 | | 2009-10-21 | 1,173,200 | 323.20 | 323.20 | 314.50 | 319.50 | 00:00:00 | | 2009-10-22 | 874,500 | 317.80 | 317.80 | 313.50 | 314.70 | 00:00:00 | | 2009-10-23 | 710,900 | 316.40 | 322.40 | 315.60 | 318.90 | 00:00:00 | | 2009-10-26 | 638,900 | 320.00 | 321.50 | 314.30 | 314.70 | 00:00:00 | | 2009-10-27 | 601,600 | 315.10 | 317.00 | 313.00 | 316.40 | 00:00:00 | | 2009-10-28 | 953,200 | 316.30 | 318.00 | 308.00 | 310.10 | 00:00:00 | | 2009-10-29 | 1,555,000 | 308.20 | 313.00 | 306.00 | 308.60 | 00:00:00 | | 2009-10-30 | 1,015,200 | 310.30 | 311.10 | 302.00 | 302.00 | 00:00:00 | | 2009-11-02 | 1,139,400 | 303.30 | 307.70 | 301.20 | 307.00 | 00:00:00 | | 2009-11-03 | 988,700 | 306.50 | 306.50 | 298.60 | 301.80 | 00:00:00 | | 2009-11-04 | 923,500 | 305.00 | 310.00 | 303.40 | 306.80 | 00:00:00 | | 2009-11-05 | 1,005,100 | 305.00 | 306.00 | 300.70 | 305.75 | 00:00:00 | | 2009-11-06 | 1,560,200 | 305.60 | 307.00 | 303.70 | 306.40 | 00:00:00 | | 2009-11-09 | 1,226,100 | 307.60 | 312.10 | 305.60 | 311.00 | 00:00:00 | | 2009-11-10 | 532,400 | 312.10 | 312.10 | 308.90 | 308.90 | 00:00:00 | | 2009-11-11 | 833,500 | 310.60 | 315.60 | 310.60 | 313.10 | 00:00:00 | | 2009-11-16 | 1,315,400 | 315.90 | 318.10 | 315.10 | 317.00 | 00:00:00 | | 2009-11-17 | 538,000 | 317.90 | 317.90 | 314.60 | 316.20 | 00:00:00 | | 2009-11-18 | 999,900 | 316.80 | 319.00 | 315.60 | 317.00 | 00:00:00 | | 2009-11-19 | 784,300 | 318.30 | 318.30 | 312.00 | 312.00 | 00:00:00 | | 2009-11-20 | 1,153,200 | 311.90 | 314.90 | 309.60 | 311.50 | 00:00:00 | | 2009-11-23 | 922,800 | 313.10 | 317.90 | 312.20 | 317.40 | 00:00:00 | | 2009-11-24 | 747,000 | 315.60 | 318.20 | 314.60 | 317.00 | 00:00:00 | | 2009-11-25 | 680,700 | 319.00 | 319.00 | 315.60 | 318.40 | 00:00:00 | | 2009-11-26 | 889,300 | 317.70 | 317.70 | 307.30 | 307.30 | 00:00:00 | | 2009-11-27 | 1,466,500 | 306.70 | 310.50 | 304.70 | 309.30 | 00:00:00 | | 2009-11-30 | 541,900 | 308.90 | 311.90 | 306.20 | 306.20 | 00:00:00 | | 2009-12-01 | 2,221,100 | 307.60 | 313.70 | 307.60 | 313.70 | 00:00:00 | | 2009-12-02 | 860,200 | 312.60 | 313.80 | 311.60 | 312.00 | 00:00:00 | | 2009-12-04 | 1,039,600 | 312.70 | 315.80 | 309.50 | 312.70 | 00:00:00 | | 2009-12-07 | 543,100 | 312.60 | 313.90 | 309.90 | 313.20 | 00:00:00 | | 2009-12-08 | 1,519,600 | 314.50 | 314.50 | 307.90 | 308.60 | 00:00:00 | | 2009-12-09 | 719,900 | 310.00 | 310.70 | 307.00 | 308.80 | 00:00:00 | | 2009-12-29 | 1,241,200 | 325.00 | 326.30 | 322.40 | 326.30 | 00:00:00 | | 2009-12-30 | 489,500 | 324.00 | 328.00 | 324.00 | 328.00 | 00:00:00 | | 2009-12-31 | 131,600 | 328.10 | 329.70 | 325.20 | 328.30 | 00:00:00 | | 2010-01-04 | 652,400 | 330.00 | 333.60 | 327.20 | 333.60 | 00:00:00 | | 2010-01-05 | 487,700 | 331.90 | 335.40 | 331.90 | 335.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
