|
 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 | | 2011-12-01 | 1,249,000 | 342.50 | 345.30 | 338.70 | 344.50 | 00:00:00 | | 2011-12-02 | 525,500 | 342.50 | 348.10 | 342.50 | 346.70 | 00:00:00 | | 2011-12-05 | 782,600 | 344.50 | 347.90 | 344.50 | 346.80 | 00:00:00 | | 2011-12-06 | 769,900 | 346.00 | 346.60 | 342.62 | 346.60 | 00:00:00 | | 2011-12-07 | 793,700 | 345.90 | 345.90 | 337.45 | 341.00 | 00:00:00 | | 2011-12-08 | 3,030,300 | 344.00 | 344.00 | 337.10 | 337.80 | 00:00:00 | | 2011-12-09 | 1,654,000 | 336.50 | 340.40 | 336.00 | 340.40 | 00:00:00 | | 2011-12-12 | 1,618,200 | 337.50 | 338.90 | 334.10 | 335.10 | 00:00:00 | | 2011-12-13 | 1,312,700 | 332.70 | 337.50 | 332.70 | 336.40 | 00:00:00 | | 2011-12-14 | 1,056,600 | 332.70 | 335.70 | 328.30 | 330.00 | 00:00:00 | | 2011-12-15 | 1,144,900 | 331.10 | 332.16 | 328.47 | 331.50 | 00:00:00 | | 2011-12-16 | 1,463,000 | 332.00 | 335.90 | 331.90 | 333.20 | 00:00:00 | | 2011-12-19 | 379,500 | 329.30 | 333.80 | 328.70 | 331.00 | 00:00:00 | | 2011-12-20 | 634,500 | 328.80 | 333.60 | 328.50 | 333.60 | 00:00:00 | | 2011-12-21 | 524,000 | 334.70 | 335.50 | 331.40 | 332.60 | 00:00:00 | | 2011-12-22 | 239,900 | 332.60 | 336.55 | 332.60 | 336.00 | 00:00:00 | | 2011-12-23 | 126,600 | 336.20 | 338.80 | 336.17 | 338.00 | 00:00:00 | | 2011-12-28 | 380,700 | 336.10 | 341.00 | 334.89 | 339.50 | 00:00:00 | | 2011-12-29 | 433,700 | 338.20 | 342.10 | 337.50 | 340.30 | 00:00:00 | | 2011-12-30 | 648,100 | 341.10 | 342.80 | 340.00 | 342.55 | 00:00:00 | | 2012-01-03 | 907,100 | 346.00 | 350.10 | 344.16 | 350.10 | 00:00:00 | | 2012-01-04 | 315,100 | 349.80 | 350.70 | 344.80 | 347.00 | 00:00:00 | | 2012-01-05 | 916,800 | 344.00 | 347.37 | 343.90 | 345.50 | 00:00:00 | | 2012-01-06 | 409,900 | 344.10 | 349.10 | 344.10 | 347.50 | 00:00:00 | | 2012-01-09 | 524,200 | 346.20 | 348.47 | 345.00 | 346.00 | 00:00:00 | | 2012-01-11 | 539,500 | 350.10 | 352.50 | 348.61 | 351.90 | 00:00:00 | | 2012-01-12 | 1,000,100 | 350.00 | 354.00 | 337.76 | 352.74 | 00:00:00 | | 2012-01-13 | 1,445,500 | 356.60 | 356.60 | 351.50 | 354.00 | 00:00:00 | | 2012-01-16 | 408,800 | 353.80 | 354.40 | 349.00 | 351.10 | 00:00:00 | | 2012-01-17 | 335,700 | 355.50 | 359.80 | 355.01 | 356.10 | 00:00:00 | | 2012-01-18 | 417,600 | 355.00 | 358.00 | 353.94 | 357.10 | 00:00:00 | | 2012-01-19 | 904,400 | 358.60 | 361.00 | 357.20 | 360.20 | 00:00:00 | | 2012-01-20 | 402,300 | 361.90 | 361.90 | 358.20 | 358.50 | 00:00:00 | | 2012-01-23 | 781,600 | 361.10 | 361.10 | 357.95 | 360.20 | 00:00:00 | | 2012-01-24 | 605,800 | 358.40 | 359.40 | 356.10 | 357.00 | 00:00:00 | | 2012-01-25 | 539,700 | 357.40 | 359.70 | 355.10 | 356.20 | 00:00:00 | | 2012-01-26 | 1,450,600 | 357.90 | 361.20 | 357.30 | 360.20 | 00:00:00 | | 2012-01-27 | 838,900 | 360.10 | 360.10 | 355.58 | 359.00 | 00:00:00 | | 2012-01-30 | 467,400 | 358.30 | 358.30 | 353.40 | 354.50 | 00:00:00 | | 2012-01-31 | 788,800 | 355.10 | 357.64 | 354.10 | 355.00 | 00:00:00 | | 2012-02-01 | 591,500 | 354.20 | 360.60 | 354.20 | 360.00 | 00:00:00 | | 2012-02-02 | 328,100 | 362.30 | 362.30 | 359.00 | 361.40 | 00:00:00 | | 2012-02-03 | 835,500 | 361.40 | 365.87 | 359.27 | 365.40 | 00:00:00 | | 2012-02-06 | 625,500 | 366.30 | 366.30 | 362.90 | 363.70 | 00:00:00 | | 2012-02-07 | 591,700 | 364.10 | 366.55 | 361.20 | 363.20 | 00:00:00 | | 2012-02-08 | 1,577,900 | 363.00 | 365.31 | 361.59 | 365.00 | 00:00:00 | | 2012-02-09 | 348,200 | 365.90 | 366.10 | 362.42 | 365.80 | 00:00:00 | | 2012-02-10 | 637,500 | 365.80 | 365.80 | 360.51 | 363.00 | 00:00:00 | | 2012-02-13 | 1,015,800 | 363.40 | 366.02 | 363.00 | 364.80 | 00:00:00 | | 2012-02-14 | 1,639,800 | 365.60 | 365.90 | 362.70 | 365.90 | 00:00:00 | | 2012-02-15 | 868,900 | 367.80 | 368.85 | 365.30 | 366.90 | 00:00:00 | | 2012-02-16 | 441,700 | 364.80 | 365.30 | 361.63 | 363.80 | 00:00:00 | | 2012-02-17 | 2,139,300 | 366.50 | 367.50 | 364.00 | 367.40 | 00:00:00 | | 2012-02-20 | 444,800 | 367.90 | 369.35 | 366.00 | 367.90 | 00:00:00 | | 2012-02-21 | 604,300 | 368.40 | 369.84 | 366.26 | 368.80 | 00:00:00 | | 2012-02-22 | 1,143,900 | 368.20 | 371.00 | 368.20 | 370.24 | 00:00:00 | | 2012-02-23 | 1,869,100 | 371.00 | 372.20 | 369.47 | 370.80 | 00:00:00 | | 2012-02-24 | 757,600 | 371.80 | 373.70 | 371.13 | 372.52 | 00:00:00 | | 2012-02-27 | 686,500 | 370.60 | 372.70 | 367.40 | 370.60 | 00:00:00 | | 2012-02-28 | 560,500 | 373.00 | 373.60 | 371.50 | 372.80 | 00:00:00 | | 2012-02-29 | 1,558,300 | 372.80 | 373.54 | 370.50 | 371.54 | 00:00:00 | | 2012-03-01 | 1,677,600 | 372.00 | 373.80 | 370.00 | 372.20 | 00:00:00 | | 2012-03-02 | 1,058,500 | 373.50 | 374.58 | 373.20 | 373.85 | 00:00:00 | | 2012-03-05 | 830,700 | 373.20 | 373.74 | 370.21 | 371.50 | 00:00:00 | | 2012-03-06 | 1,459,100 | 369.60 | 370.72 | 364.20 | 366.98 | 00:00:00 | | 2012-03-07 | 923,800 | 363.00 | 367.40 | 363.00 | 367.00 | 00:00:00 | | 2012-03-08 | 2,137,100 | 366.80 | 370.80 | 366.56 | 370.67 | 00:00:00 | | 2012-03-09 | 994,400 | 371.30 | 374.60 | 369.17 | 372.98 | 00:00:00 | | 2012-03-12 | 1,191,100 | 372.40 | 373.80 | 372.09 | 373.43 | 00:00:00 | | 2012-03-13 | 1,099,000 | 372.30 | 378.00 | 372.00 | 378.00 | 00:00:00 | | 2012-03-14 | 1,299,400 | 377.00 | 378.88 | 376.60 | 378.00 | 00:00:00 | | 2012-03-15 | 862,700 | 376.60 | 378.80 | 376.36 | 378.20 | 00:00:00 | | 2012-03-16 | 1,412,300 | 376.60 | 378.70 | 376.60 | 378.10 | 00:00:00 | | 2012-03-19 | 708,800 | 375.80 | 378.67 | 375.52 | 377.30 | 00:00:00 | | 2012-03-20 | 1,375,100 | 376.10 | 377.69 | 371.92 | 373.00 | 00:00:00 | | 2012-03-21 | 779,400 | 372.20 | 374.40 | 371.80 | 373.50 | 00:00:00 | | 2012-03-22 | 582,100 | 373.20 | 373.20 | 369.30 | 370.50 | 00:00:00 | | 2012-03-23 | 673,400 | 372.50 | 372.70 | 367.70 | 370.50 | 00:00:00 | | 2012-03-26 | 572,700 | 372.20 | 372.80 | 369.69 | 372.60 | 00:00:00 | | 2012-03-27 | 819,200 | 374.50 | 374.50 | 370.30 | 371.80 | 00:00:00 | | 2012-03-28 | 1,355,300 | 370.70 | 371.60 | 368.10 | 370.00 | 00:00:00 | | 2012-03-29 | 1,584,800 | 368.80 | 368.80 | 365.00 | 365.20 | 00:00:00 | | 2012-03-30 | 1,844,900 | 366.10 | 369.41 | 365.32 | 366.20 | 00:00:00 | | 2012-04-02 | 883,100 | 369.70 | 372.30 | 365.93 | 372.30 | 00:00:00 | | 2012-04-03 | 796,500 | 372.00 | 372.10 | 369.20 | 369.20 | 00:00:00 | | 2012-04-04 | 1,341,800 | 371.00 | 371.00 | 362.10 | 363.50 | 00:00:00 | | 2012-04-05 | 1,252,700 | 366.40 | 366.80 | 362.10 | 366.80 | 00:00:00 | | 2012-04-10 | 965,700 | 364.90 | 364.90 | 360.20 | 360.50 | 00:00:00 | | 2012-04-11 | 517,100 | 358.50 | 363.10 | 358.20 | 362.50 | 00:00:00 | | 2012-04-12 | 826,100 | 362.30 | 367.90 | 359.60 | 367.20 | 00:00:00 | | 2012-04-13 | 766,600 | 367.40 | 367.40 | 361.70 | 362.80 | 00:00:00 | | 2012-04-16 | 863,500 | 362.70 | 366.04 | 360.60 | 363.70 | 00:00:00 | | 2012-04-17 | 1,017,800 | 364.40 | 368.90 | 362.06 | 368.90 | 00:00:00 | | 2012-04-18 | 607,000 | 368.50 | 368.90 | 365.60 | 367.40 | 00:00:00 | | 2012-04-19 | 787,800 | 368.70 | 369.40 | 365.66 | 368.40 | 00:00:00 | | 2012-04-20 | 610,500 | 366.60 | 368.00 | 365.00 | 367.90 | 00:00:00 | | 2012-04-23 | 660,600 | 368.00 | 368.00 | 358.00 | 359.40 | 00:00:00 | | 2012-04-24 | 379,000 | 361.80 | 362.20 | 358.40 | 362.20 | 00:00:00 | | 2012-04-25 | 566,300 | 363.50 | 363.71 | 359.90 | 359.90 | 00:00:00 | | 2012-04-26 | 381,000 | 362.50 | 362.50 | 358.98 | 362.00 | 00:00:00 | | 2012-04-27 | 383,300 | 361.50 | 364.30 | 360.25 | 363.30 | 00:00:00 | | 2012-04-30 | 545,200 | 361.00 | 366.12 | 359.90 | 361.00 | 00:00:00 | | 2012-05-01 | 657,700 | 359.80 | 364.90 | 359.80 | 363.70 | 00:00:00 | | 2012-05-02 | 327,600 | 365.00 | 365.00 | 359.80 | 360.60 | 00:00:00 | | 2012-05-03 | 447,700 | 360.20 | 362.20 | 359.08 | 360.00 | 00:00:00 | | 2012-05-04 | 395,600 | 359.80 | 360.52 | 354.60 | 355.50 | 00:00:00 | | 2012-05-08 | 1,122,900 | 352.80 | 357.10 | 348.10 | 349.00 | 00:00:00 | | 2012-05-09 | 598,700 | 347.00 | 350.38 | 345.30 | 348.40 | 00:00:00 | | 2012-05-10 | 477,900 | 349.60 | 350.60 | 346.40 | 348.50 | 00:00:00 | | 2012-05-11 | 470,900 | 348.30 | 351.20 | 346.70 | 351.00 | 00:00:00 | | 2012-05-14 | 355,100 | 345.90 | 347.06 | 343.30 | 344.40 | 00:00:00 | | 2012-05-21 | 961,000 | 336.00 | 338.67 | 334.60 | 337.00 | 00:00:00 | | 2012-05-22 | 3,797,400 | 338.70 | 343.00 | 338.57 | 340.75 | 00:00:00 | | 2012-05-23 | 1,656,700 | 340.50 | 341.09 | 336.90 | 337.80 | 00:00:00 | | 2012-05-24 | 393,200 | 339.70 | 342.70 | 337.50 | 342.30 | 00:00:00 | | 2012-05-25 | 473,000 | 340.30 | 343.62 | 339.00 | 341.80 | 00:00:00 | | 2012-05-28 | 359,400 | 343.70 | 344.00 | 339.90 | 342.00 | 00:00:00 | | 2012-05-29 | 439,000 | 342.10 | 344.00 | 340.00 | 343.90 | 00:00:00 | | 2012-05-30 | 594,400 | 342.90 | 344.20 | 339.30 | 340.50 | 00:00:00 | | 2012-05-31 | 1,504,800 | 341.70 | 342.10 | 338.40 | 340.20 | 00:00:00 | | 2012-06-01 | 791,600 | 337.90 | 343.09 | 335.70 | 337.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
