|
 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 | | 2010-01-05 | 487,700 | 331.90 | 335.40 | 331.90 | 335.40 | 00:00:00 | | 2010-01-06 | 372,800 | 336.00 | 336.50 | 332.90 | 335.10 | 00:00:00 | | 2010-01-07 | 739,800 | 333.20 | 335.10 | 330.20 | 333.80 | 00:00:00 | | 2010-01-08 | 412,800 | 333.00 | 335.60 | 332.70 | 333.30 | 00:00:00 | | 2010-01-11 | 957,900 | 334.20 | 337.40 | 334.20 | 337.00 | 00:00:00 | | 2010-01-12 | 1,199,300 | 335.40 | 336.20 | 332.50 | 333.20 | 00:00:00 | | 2010-01-13 | 641,200 | 333.90 | 333.90 | 330.50 | 331.30 | 00:00:00 | | 2010-01-14 | 397,500 | 331.40 | 334.00 | 331.40 | 333.20 | 00:00:00 | | 2010-01-15 | 1,551,200 | 334.80 | 334.80 | 329.30 | 329.50 | 00:00:00 | | 2010-01-18 | 326,200 | 331.20 | 334.20 | 329.30 | 334.20 | 00:00:00 | | 2010-01-19 | 911,100 | 333.20 | 333.20 | 328.10 | 329.60 | 00:00:00 | | 2010-01-20 | 633,900 | 330.50 | 330.50 | 324.70 | 324.70 | 00:00:00 | | 2010-01-21 | 1,187,400 | 325.80 | 326.90 | 321.90 | 321.90 | 00:00:00 | | 2010-01-22 | 1,666,500 | 323.40 | 323.40 | 317.80 | 323.73 | 00:00:00 | | 2010-01-25 | 1,132,400 | 319.20 | 320.50 | 316.50 | 318.00 | 00:00:00 | | 2010-01-26 | 719,300 | 317.60 | 318.30 | 314.80 | 318.30 | 00:00:00 | | 2010-01-27 | 1,268,500 | 317.60 | 317.60 | 314.00 | 315.00 | 00:00:00 | | 2010-01-28 | 978,700 | 317.20 | 319.00 | 312.00 | 312.00 | 00:00:00 | | 2010-01-29 | 1,082,600 | 313.30 | 316.70 | 312.10 | 313.00 | 00:00:00 | | 2010-02-01 | 822,400 | 313.60 | 315.30 | 311.50 | 314.10 | 00:00:00 | | 2010-02-02 | 471,500 | 317.00 | 319.90 | 313.50 | 319.30 | 00:00:00 | | 2010-02-03 | 2,868,200 | 318.70 | 320.60 | 317.00 | 318.00 | 00:00:00 | | 2010-02-04 | 572,800 | 319.10 | 319.10 | 311.30 | 311.40 | 00:00:00 | | 2010-02-05 | 1,148,100 | 310.60 | 310.80 | 306.00 | 307.00 | 00:00:00 | | 2010-02-08 | 1,043,600 | 308.20 | 310.30 | 305.70 | 306.30 | 00:00:00 | | 2010-02-09 | 1,146,000 | 307.10 | 307.90 | 306.00 | 307.40 | 00:00:00 | | 2010-02-10 | 3,271,700 | 309.70 | 310.50 | 308.70 | 310.00 | 00:00:00 | | 2010-02-11 | 1,136,600 | 310.00 | 312.90 | 309.50 | 312.00 | 00:00:00 | | 2010-02-12 | 1,376,500 | 313.00 | 313.00 | 308.50 | 309.25 | 00:00:00 | | 2010-02-15 | 1,229,400 | 309.00 | 311.30 | 309.00 | 310.90 | 00:00:00 | | 2010-02-16 | 1,733,800 | 312.50 | 313.40 | 311.10 | 313.40 | 00:00:00 | | 2010-02-17 | 928,900 | 315.10 | 317.00 | 314.40 | 316.50 | 00:00:00 | | 2010-02-18 | 2,391,300 | 315.10 | 317.70 | 315.10 | 317.20 | 00:00:00 | | 2010-02-19 | 4,508,800 | 314.10 | 318.70 | 314.10 | 318.60 | 00:00:00 | | 2010-02-22 | 508,000 | 319.90 | 320.40 | 318.90 | 319.40 | 00:00:00 | | 2010-02-23 | 2,222,400 | 320.80 | 320.80 | 317.10 | 317.53 | 00:00:00 | | 2010-02-24 | 923,900 | 317.10 | 319.00 | 316.70 | 317.70 | 00:00:00 | | 2010-02-25 | 1,182,400 | 317.40 | 319.70 | 314.40 | 318.58 | 00:00:00 | | 2010-02-26 | 1,643,500 | 316.50 | 318.50 | 316.50 | 317.00 | 00:00:00 | | 2010-03-01 | 1,468,700 | 319.10 | 323.00 | 318.10 | 322.50 | 00:00:00 | | 2010-03-02 | 2,839,100 | 323.00 | 329.00 | 323.00 | 326.43 | 00:00:00 | | 2010-03-03 | 2,115,800 | 327.20 | 329.20 | 325.90 | 326.71 | 00:00:00 | | 2010-03-04 | 933,400 | 329.80 | 329.80 | 327.20 | 327.60 | 00:00:00 | | 2010-03-05 | 1,040,200 | 328.00 | 331.00 | 328.00 | 330.50 | 00:00:00 | | 2010-03-08 | 2,011,400 | 331.30 | 332.90 | 331.10 | 332.50 | 00:00:00 | | 2010-03-09 | 2,204,500 | 331.40 | 333.30 | 330.60 | 331.90 | 00:00:00 | | 2010-03-10 | 15,381,900 | 331.20 | 335.50 | 331.20 | 335.00 | 00:00:00 | | 2010-03-11 | 865,800 | 332.60 | 335.50 | 332.60 | 334.40 | 00:00:00 | | 2010-03-12 | 2,089,200 | 334.60 | 336.90 | 334.60 | 335.00 | 00:00:00 | | 2010-03-15 | 835,800 | 335.00 | 335.30 | 331.60 | 331.60 | 00:00:00 | | 2010-03-16 | 1,157,800 | 333.30 | 335.40 | 333.30 | 333.80 | 00:00:00 | | 2010-03-17 | 1,060,600 | 336.20 | 338.60 | 336.00 | 338.50 | 00:00:00 | | 2010-03-18 | 1,642,100 | 337.90 | 339.20 | 337.00 | 338.34 | 00:00:00 | | 2010-03-19 | 2,534,100 | 338.50 | 341.30 | 338.20 | 340.00 | 00:00:00 | | 2010-03-22 | 1,515,200 | 339.90 | 340.00 | 337.20 | 339.60 | 00:00:00 | | 2010-03-24 | 1,011,600 | 342.50 | 343.10 | 340.90 | 342.90 | 00:00:00 | | 2010-03-25 | 1,162,000 | 342.50 | 348.00 | 342.20 | 348.00 | 00:00:00 | | 2010-03-26 | 902,900 | 348.70 | 348.70 | 346.40 | 346.90 | 00:00:00 | | 2010-03-29 | 1,053,000 | 348.50 | 348.80 | 342.70 | 344.70 | 00:00:00 | | 2010-03-30 | 961,300 | 347.00 | 347.00 | 343.20 | 343.70 | 00:00:00 | | 2010-03-31 | 2,078,600 | 344.40 | 344.40 | 340.80 | 341.50 | 00:00:00 | | 2010-04-01 | 1,468,200 | 342.30 | 344.30 | 340.60 | 343.70 | 00:00:00 | | 2010-04-06 | 697,600 | 343.40 | 347.40 | 343.40 | 347.40 | 00:00:00 | | 2010-04-07 | 972,100 | 347.70 | 351.00 | 345.60 | 347.60 | 00:00:00 | | 2010-04-08 | 1,233,800 | 347.50 | 347.50 | 343.70 | 345.40 | 00:00:00 | | 2010-04-09 | 614,700 | 345.60 | 349.50 | 345.50 | 349.00 | 00:00:00 | | 2010-04-12 | 548,800 | 349.30 | 349.90 | 348.20 | 349.20 | 00:00:00 | | 2010-04-13 | 598,100 | 349.40 | 349.40 | 347.10 | 347.30 | 00:00:00 | | 2010-04-14 | 672,800 | 349.50 | 349.50 | 347.50 | 348.00 | 00:00:00 | | 2010-04-15 | 594,000 | 349.60 | 352.10 | 348.00 | 352.10 | 00:00:00 | | 2010-04-16 | 1,379,400 | 346.20 | 352.60 | 345.60 | 346.20 | 00:00:00 | | 2010-04-19 | 1,195,200 | 346.20 | 347.40 | 344.80 | 346.50 | 00:00:00 | | 2010-04-20 | 842,700 | 347.90 | 351.70 | 347.80 | 351.20 | 00:00:00 | | 2010-04-21 | 1,018,800 | 352.50 | 352.70 | 348.60 | 348.60 | 00:00:00 | | 2010-04-22 | 756,500 | 346.80 | 348.90 | 342.80 | 343.60 | 00:00:00 | | 2010-04-23 | 1,158,700 | 343.00 | 347.60 | 343.00 | 346.80 | 00:00:00 | | 2010-04-26 | 616,800 | 349.00 | 350.00 | 346.90 | 350.00 | 00:00:00 | | 2010-04-27 | 1,094,200 | 345.20 | 348.60 | 343.60 | 347.70 | 00:00:00 | | 2010-04-28 | 2,174,900 | 340.10 | 343.90 | 337.40 | 339.50 | 00:00:00 | | 2010-04-29 | 973,500 | 339.70 | 343.20 | 339.70 | 342.10 | 00:00:00 | | 2010-04-30 | 878,500 | 343.70 | 343.70 | 339.70 | 339.70 | 00:00:00 | | 2010-05-04 | 1,042,900 | 343.20 | 343.20 | 332.10 | 332.10 | 00:00:00 | | 2010-05-05 | 1,317,100 | 332.10 | 334.00 | 326.40 | 328.00 | 00:00:00 | | 2010-05-06 | 1,299,800 | 324.40 | 330.50 | 324.40 | 326.00 | 00:00:00 | | 2010-05-07 | 1,987,400 | 317.10 | 325.40 | 315.70 | 317.70 | 00:00:00 | | 2010-05-10 | 1,440,400 | 326.30 | 334.60 | 325.00 | 332.20 | 00:00:00 | | 2010-05-11 | 824,500 | 330.30 | 330.80 | 326.50 | 330.00 | 00:00:00 | | 2010-05-12 | 1,341,100 | 327.00 | 335.30 | 327.00 | 334.30 | 00:00:00 | | 2010-05-13 | 749,100 | 334.50 | 339.40 | 334.50 | 339.40 | 00:00:00 | | 2010-05-14 | 1,641,700 | 336.40 | 338.10 | 327.90 | 327.90 | 00:00:00 | | 2010-05-17 | 691,400 | 326.20 | 332.60 | 326.20 | 328.60 | 00:00:00 | | 2010-05-18 | 1,210,400 | 331.60 | 332.30 | 329.90 | 329.90 | 00:00:00 | | 2010-05-19 | 917,400 | 325.90 | 328.70 | 322.20 | 322.20 | 00:00:00 | | 2010-05-20 | 1,426,500 | 326.00 | 326.00 | 317.70 | 320.30 | 00:00:00 | | 2010-05-21 | 1,731,800 | 316.60 | 319.40 | 312.60 | 317.50 | 00:00:00 | | 2010-05-24 | 1,886,500 | 315.90 | 320.00 | 314.60 | 316.10 | 00:00:00 | | 2010-05-25 | 2,059,800 | 311.80 | 311.80 | 306.30 | 307.50 | 00:00:00 | | 2010-05-26 | 1,432,700 | 315.00 | 315.00 | 309.00 | 312.40 | 00:00:00 | | 2010-05-27 | 1,334,100 | 314.00 | 319.10 | 312.30 | 319.10 | 00:00:00 | | 2010-05-28 | 891,100 | 319.50 | 322.00 | 319.00 | 319.90 | 00:00:00 | | 2010-06-01 | 925,600 | 317.00 | 319.90 | 312.90 | 317.80 | 00:00:00 | | 2010-06-02 | 1,004,900 | 313.10 | 315.60 | 310.00 | 315.20 | 00:00:00 | | 2010-06-03 | 1,213,000 | 317.30 | 322.60 | 317.30 | 321.80 | 00:00:00 | | 2010-06-04 | 682,200 | 319.30 | 322.40 | 313.60 | 316.20 | 00:00:00 | | 2010-06-07 | 481,400 | 310.50 | 314.40 | 310.50 | 312.10 | 00:00:00 | | 2010-06-08 | 1,151,200 | 311.00 | 311.30 | 306.60 | 308.10 | 00:00:00 | | 2010-06-09 | 687,700 | 310.10 | 313.80 | 308.80 | 313.80 | 00:00:00 | | 2010-06-10 | 673,600 | 311.50 | 315.10 | 309.60 | 315.10 | 00:00:00 | | 2010-06-11 | 1,462,800 | 313.70 | 317.70 | 313.70 | 317.70 | 00:00:00 | | 2010-06-14 | 1,249,900 | 319.00 | 320.50 | 318.20 | 319.80 | 00:00:00 | | 2010-06-15 | 816,400 | 317.60 | 322.30 | 317.50 | 321.00 | 00:00:00 | | 2010-06-16 | 726,800 | 324.30 | 325.70 | 321.70 | 325.70 | 00:00:00 | | 2010-06-17 | 1,216,500 | 325.70 | 326.10 | 322.40 | 324.50 | 00:00:00 | | 2010-06-18 | 2,678,300 | 323.10 | 326.50 | 323.10 | 324.90 | 00:00:00 | | 2010-06-21 | 732,400 | 328.90 | 328.90 | 326.00 | 326.70 | 00:00:00 | | 2010-06-22 | 639,100 | 327.80 | 327.80 | 322.80 | 323.50 | 00:00:00 | | 2010-06-23 | 598,100 | 323.00 | 323.00 | 317.70 | 317.70 | 00:00:00 | | 2010-06-24 | 596,600 | 319.30 | 320.00 | 314.10 | 315.20 | 00:00:00 | | 2010-06-25 | 558,200 | 316.80 | 317.00 | 313.00 | 313.00 | 00:00:00 | | 2010-06-28 | 351,200 | 314.80 | 314.80 | 311.70 | 314.30 | 00:00:00 | | 2010-06-29 | 1,235,600 | 311.00 | 311.00 | 304.50 | 304.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
