|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-01 | 791,600 | 337.90 | 343.09 | 335.70 | 337.50 | 00:00:00 | | 2012-06-06 | 492,300 | 336.10 | 341.40 | 334.84 | 340.80 | 00:00:00 | | 2012-06-07 | 806,500 | 341.50 | 345.70 | 340.37 | 343.30 | 00:00:00 | | 2012-06-08 | 630,200 | 341.00 | 345.00 | 339.30 | 342.50 | 00:00:00 | | 2012-06-11 | 640,500 | 345.80 | 348.60 | 341.80 | 342.10 | 00:00:00 | | 2012-06-12 | 675,300 | 342.10 | 344.70 | 339.50 | 341.50 | 00:00:00 | | 2012-06-13 | 461,600 | 341.60 | 343.15 | 339.70 | 342.60 | 00:00:00 | | 2012-06-14 | 910,700 | 340.70 | 342.20 | 339.00 | 341.00 | 00:00:00 | | 2012-06-15 | 1,655,900 | 341.00 | 344.20 | 340.20 | 341.00 | 00:00:00 | | 2012-06-18 | 935,200 | 345.90 | 346.40 | 341.30 | 345.40 | 00:00:00 | | 2012-06-19 | 897,700 | 345.00 | 350.80 | 344.40 | 349.90 | 00:00:00 | | 2012-06-20 | 525,200 | 350.80 | 351.60 | 348.17 | 351.50 | 00:00:00 | | 2012-06-21 | 547,300 | 350.70 | 351.50 | 347.57 | 348.70 | 00:00:00 | | 2012-06-22 | 258,800 | 347.00 | 347.80 | 344.17 | 345.10 | 00:00:00 | | 2012-06-25 | 563,700 | 343.90 | 345.87 | 341.00 | 341.60 | 00:00:00 | | 2012-06-26 | 12,317,000 | 341.00 | 342.15 | 339.95 | 340.10 | 00:00:00 | | 2012-06-27 | 1,037,500 | 342.70 | 346.10 | 341.40 | 345.92 | 00:00:00 | | 2012-06-28 | 562,900 | 345.60 | 346.80 | 341.60 | 344.80 | 00:00:00 | | 2012-06-29 | 746,800 | 348.20 | 352.80 | 346.73 | 352.30 | 00:00:00 | | 2012-07-02 | 1,040,700 | 350.80 | 356.90 | 349.45 | 354.10 | 00:00:00 | | 2012-07-03 | 967,000 | 355.00 | 360.00 | 355.00 | 360.00 | 00:00:00 | | 2012-07-04 | 158,600 | 360.90 | 360.90 | 358.00 | 358.80 | 00:00:00 | | 2012-07-05 | 255,100 | 358.50 | 362.06 | 358.38 | 359.40 | 00:00:00 | | 2012-07-06 | 410,900 | 358.00 | 360.40 | 357.10 | 358.20 | 00:00:00 | | 2012-07-09 | 470,800 | 357.50 | 358.93 | 356.50 | 358.20 | 00:00:00 | | 2012-07-10 | 472,000 | 356.30 | 360.40 | 356.30 | 360.40 | 00:00:00 | | 2012-07-11 | 363,600 | 357.20 | 359.40 | 356.48 | 358.10 | 00:00:00 | | 2012-07-12 | 584,500 | 355.00 | 355.00 | 353.10 | 356.00 | 00:00:00 | | 2012-07-13 | 304,200 | 355.50 | 359.10 | 355.50 | 359.10 | 00:00:00 | | 2012-07-16 | 318,300 | 356.30 | 360.11 | 356.30 | 357.80 | 00:00:00 | | 2012-07-17 | 323,700 | 357.50 | 359.50 | 355.50 | 355.50 | 00:00:00 | | 2012-07-18 | 458,200 | 355.00 | 360.27 | 355.00 | 359.50 | 00:00:00 | | 2012-07-19 | 315,100 | 359.30 | 363.10 | 359.20 | 362.00 | 00:00:00 | | 2012-07-20 | 218,100 | 361.00 | 362.20 | 357.60 | 359.00 | 00:00:00 | | 2012-07-23 | 162,600 | 356.10 | 356.10 | 352.17 | 352.70 | 00:00:00 | | 2012-07-24 | 307,700 | 352.90 | 354.40 | 350.70 | 351.30 | 00:00:00 | | 2012-07-25 | 529,300 | 349.50 | 352.90 | 349.50 | 352.90 | 00:00:00 | | 2012-07-26 | 231,100 | 351.50 | 356.00 | 350.10 | 354.70 | 00:00:00 | | 2012-07-27 | 438,800 | 356.00 | 360.00 | 355.56 | 360.00 | 00:00:00 | | 2012-07-30 | 31,300 | 360.47 | 360.80 | 360.30 | 360.80 | 00:00:00 | | 2012-07-31 | 286,300 | 362.00 | 362.70 | 360.40 | 360.40 | 00:00:00 | | 2012-08-01 | 241,600 | 362.37 | 363.00 | 360.86 | 362.40 | 00:00:00 | | 2012-08-02 | 384,000 | 364.00 | 364.00 | 358.00 | 358.50 | 00:00:00 | | 2012-08-03 | 581,200 | 362.00 | 364.50 | 361.30 | 364.50 | 00:00:00 | | 2012-08-06 | 378,900 | 364.80 | 366.50 | 362.69 | 365.40 | 00:00:00 | | 2012-08-07 | 236,200 | 363.30 | 366.10 | 363.02 | 365.70 | 00:00:00 | | 2012-08-08 | 162,400 | 364.24 | 366.40 | 363.62 | 366.40 | 00:00:00 | | 2012-08-09 | 298,200 | 366.70 | 367.60 | 365.50 | 367.60 | 00:00:00 | | 2012-08-10 | 334,300 | 365.50 | 367.62 | 365.50 | 367.00 | 00:00:00 | | 2012-08-13 | 275,000 | 366.60 | 368.30 | 365.20 | 365.70 | 00:00:00 | | 2012-08-14 | 0 | 4.35 | 4.35 | 4.35 | 3.69 | 00:00:00 | | 2012-08-15 | 0 | 4.35 | 4.35 | 4.35 | 3.66 | 00:00:00 | | 2012-08-16 | 0 | 4.36 | 4.36 | 4.36 | 3.68 | 00:00:00 | | 2012-08-17 | 0 | 4.37 | 4.37 | 4.37 | 3.68 | 00:00:00 | | 2012-08-20 | 0 | 4.36 | 4.36 | 4.36 | 3.68 | 00:00:00 | | 2012-08-21 | 0 | 4.36 | 4.36 | 4.36 | 3.69 | 00:00:00 | | 2012-08-22 | 0 | 4.32 | 4.32 | 4.32 | 3.65 | 00:00:00 | | 2012-08-23 | 0 | 4.32 | 4.32 | 4.32 | 3.65 | 00:00:00 | | 2012-08-24 | 0 | 4.32 | 4.32 | 4.32 | 3.66 | 00:00:00 | | 2012-08-27 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2012-08-28 | 0 | 3.64 | 3.64 | 3.64 | 3.64 | 00:00:00 | | 2012-08-29 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2012-08-30 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2012-08-31 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2012-09-03 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2012-09-04 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2012-09-05 | 525,500 | 3.60 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2012-09-06 | 1,075,000 | 3.61 | 5.75 | 3.60 | 3.66 | 00:00:00 | | 2012-09-07 | 762,400 | 3.65 | 3.69 | 3.65 | 3.67 | 00:00:00 | | 2012-09-10 | 347,400 | 3.69 | 3.69 | 3.66 | 3.67 | 00:00:00 | | 2012-09-13 | 346,800 | 3.65 | 3.68 | 3.65 | 3.68 | 00:00:00 | | 2012-09-14 | 1,574,500 | 3.72 | 3.75 | 3.68 | 3.74 | 00:00:00 | | 2012-09-17 | 701,700 | 3.73 | 3.76 | 3.71 | 3.75 | 00:00:00 | | 2012-09-18 | 729,400 | 3.72 | 3.73 | 3.71 | 3.72 | 00:00:00 | | 2012-09-19 | 349,200 | 3.74 | 3.74 | 3.71 | 3.72 | 00:00:00 | | 2012-09-20 | 370,300 | 3.71 | 3.73 | 3.70 | 3.72 | 00:00:00 | | 2012-09-21 | 1,747,900 | 3.72 | 3.74 | 3.70 | 3.74 | 00:00:00 | | 2012-09-24 | 623,800 | 372.70 | 372.70 | 370.00 | 370.80 | 00:00:00 | | 2012-09-25 | 857,000 | 370.80 | 373.50 | 369.94 | 373.20 | 00:00:00 | | 2012-09-26 | 935,500 | 371.00 | 371.20 | 368.30 | 369.60 | 00:00:00 | | 2012-09-27 | 1,089,400 | 370.90 | 371.10 | 368.41 | 370.50 | 00:00:00 | | 2012-09-28 | 915,200 | 370.90 | 371.84 | 369.50 | 370.00 | 00:00:00 | | 2012-10-01 | 554,300 | 368.10 | 374.10 | 368.10 | 373.30 | 00:00:00 | | 2012-10-02 | 828,400 | 371.30 | 373.50 | 371.30 | 372.00 | 00:00:00 | | 2012-10-03 | 723,900 | 371.20 | 373.70 | 370.60 | 372.50 | 00:00:00 | | 2012-10-04 | 466,900 | 373.30 | 374.20 | 371.60 | 373.20 | 00:00:00 | | 2012-10-05 | 1,086,500 | 372.60 | 375.40 | 372.40 | 374.70 | 00:00:00 | | 2012-10-08 | 502,700 | 373.60 | 374.86 | 371.30 | 372.80 | 00:00:00 | | 2012-10-09 | 356,600 | 372.90 | 374.16 | 371.10 | 371.70 | 00:00:00 | | 2012-10-10 | 590,600 | 370.00 | 372.10 | 369.50 | 370.00 | 00:00:00 | | 2012-10-11 | 415,300 | 3.71 | 3.74 | 3.70 | 3.73 | 00:00:00 | | 2012-10-12 | 796,500 | 3.72 | 3.73 | 3.70 | 3.70 | 00:00:00 | | 2012-10-15 | 693,400 | 3.71 | 3.72 | 3.70 | 3.71 | 00:00:00 | | 2012-10-16 | 480,200 | 3.73 | 3.74 | 3.72 | 3.73 | 00:00:00 | | 2012-10-17 | 1,017,600 | 3.75 | 3.76 | 3.73 | 3.76 | 00:00:00 | | 2012-10-18 | 1,705,800 | 3.76 | 3.77 | 3.75 | 3.76 | 00:00:00 | | 2012-10-19 | 907,800 | 3.75 | 3.77 | 3.75 | 3.76 | 00:00:00 | | 2012-10-22 | 1,139,900 | 3.76 | 3.76 | 3.73 | 3.73 | 00:00:00 | | 2012-10-23 | 1,462,800 | 3.74 | 3.75 | 3.71 | 3.71 | 00:00:00 | | 2012-10-24 | 535,600 | 3.73 | 3.73 | 3.70 | 3.70 | 00:00:00 | | 2012-10-25 | 194,700 | 3.70 | 3.71 | 3.70 | 3.71 | 00:00:00 | | 2012-10-26 | 324,300 | 3.70 | 3.72 | 3.68 | 3.70 | 00:00:00 | | 2012-10-29 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2012-10-30 | 0 | 4.34 | 4.34 | 4.34 | 4.34 | 00:00:00 | | 2012-10-31 | 315,500 | 3.70 | 3.71 | 3.68 | 3.68 | 00:00:00 | | 2012-11-02 | 627,000 | 3.71 | 3.74 | 3.70 | 3.73 | 00:00:00 | | 2012-11-05 | 1,219,500 | 3.72 | 3.73 | 3.71 | 3.72 | 00:00:00 | | 2012-11-06 | 881,200 | 3.73 | 3.74 | 3.71 | 3.74 | 00:00:00 | | 2012-11-07 | 1,205,200 | 3.74 | 3.77 | 3.69 | 3.69 | 00:00:00 | | 2012-11-08 | 549,800 | 3.73 | 3.73 | 3.69 | 3.69 | 00:00:00 | | 2012-11-09 | 1,235,700 | 3.69 | 3.71 | 3.68 | 3.71 | 00:00:00 | | 2012-11-12 | 1,349,100 | 3.69 | 3.72 | 3.69 | 3.69 | 00:00:00 | | 2012-11-13 | 346,100 | 3.68 | 3.70 | 3.68 | 3.70 | 00:00:00 | | 2012-11-14 | 286,000 | 3.71 | 3.71 | 3.67 | 3.67 | 00:00:00 | | 2012-11-15 | 470,300 | 3.66 | 3.69 | 3.65 | 3.65 | 00:00:00 | | 2012-11-16 | 677,000 | 3.66 | 3.66 | 3.63 | 3.64 | 00:00:00 | | 2012-11-19 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2012-11-20 | 524,000 | 3.68 | 3.70 | 3.67 | 3.69 | 00:00:00 | | 2012-11-21 | 336,000 | 3.68 | 3.70 | 3.68 | 3.69 | 00:00:00 | | 2012-11-22 | 453,600 | 3.69 | 3.72 | 3.69 | 3.72 | 00:00:00 | | 2012-11-23 | 557,900 | 3.72 | 3.74 | 3.70 | 3.73 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
