|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-10 | 249,900 | 4.88 | 4.92 | 4.87 | 4.89 | 00:00:00 | | 2015-02-11 | 241,100 | 4.89 | 4.90 | 4.87 | 4.90 | 00:00:00 | | 2015-02-17 | 221,600 | 4.91 | 4.95 | 4.90 | 4.91 | 00:00:00 | | 2015-02-18 | 493,900 | 4.91 | 4.95 | 4.89 | 4.89 | 00:00:00 | | 2015-02-19 | 418,600 | 4.86 | 4.91 | 4.86 | 4.90 | 00:00:00 | | 2015-02-20 | 305,600 | 4.90 | 4.90 | 4.88 | 4.90 | 00:00:00 | | 2015-02-23 | 734,400 | 4.90 | 4.93 | 4.88 | 4.93 | 00:00:00 | | 2015-02-26 | 333,700 | 4.95 | 4.95 | 4.92 | 4.94 | 00:00:00 | | 2015-02-27 | 617,200 | 4.94 | 4.96 | 4.93 | 4.94 | 00:00:00 | | 2015-03-02 | 303,900 | 4.94 | 4.96 | 4.93 | 4.94 | 00:00:00 | | 2015-03-03 | 455,300 | 4.94 | 4.97 | 4.93 | 4.93 | 00:00:00 | | 2015-03-04 | 492,800 | 4.94 | 4.97 | 4.94 | 4.97 | 00:00:00 | | 2015-03-05 | 408,200 | 4.98 | 5.01 | 4.95 | 4.99 | 00:00:00 | | 2015-03-06 | 766,000 | 5.05 | 5.05 | 4.97 | 4.97 | 00:00:00 | | 2015-03-09 | 429,300 | 4.97 | 4.99 | 4.92 | 4.94 | 00:00:00 | | 2015-03-10 | 596,800 | 4.93 | 4.96 | 4.88 | 4.88 | 00:00:00 | | 2015-03-11 | 756,900 | 4.90 | 4.93 | 4.88 | 4.93 | 00:00:00 | | 2015-03-12 | 281,000 | 4.92 | 4.98 | 4.92 | 4.97 | 00:00:00 | | 2015-03-13 | 400,500 | 4.98 | 5.01 | 4.96 | 4.97 | 00:00:00 | | 2015-03-16 | 998,200 | 5.01 | 5.11 | 5.01 | 5.10 | 00:00:00 | | 2015-03-26 | 669,000 | 5.12 | 5.12 | 5.04 | 5.09 | 00:00:00 | | 2015-03-27 | 761,300 | 5.10 | 5.14 | 5.05 | 5.07 | 00:00:00 | | 2015-03-30 | 834,200 | 5.11 | 5.11 | 5.05 | 5.07 | 00:00:00 | | 2015-04-07 | 837,800 | 5.20 | 5.22 | 5.16 | 5.22 | 00:00:00 | | 2015-04-08 | 657,200 | 5.23 | 5.24 | 5.18 | 5.20 | 00:00:00 | | 2015-04-09 | 376,300 | 5.21 | 5.24 | 5.21 | 5.24 | 00:00:00 | | 2015-04-21 | 571,900 | 5.23 | 5.24 | 5.18 | 5.19 | 00:00:00 | | 2015-04-22 | 405,800 | 5.22 | 5.22 | 5.15 | 5.17 | 00:00:00 | | 2015-04-23 | 451,500 | 5.20 | 5.20 | 5.15 | 5.16 | 00:00:00 | | 2015-04-24 | 332,900 | 5.21 | 5.22 | 5.17 | 5.18 | 00:00:00 | | 2015-04-27 | 339,300 | 5.22 | 5.22 | 5.17 | 5.19 | 00:00:00 | | 2015-04-28 | 651,900 | 5.22 | 5.26 | 5.14 | 5.20 | 00:00:00 | | 2015-05-01 | 0 | 5.78 | 5.78 | 5.78 | 5.78 | 00:00:00 | | 2015-05-11 | 502,900 | 5.12 | 5.15 | 5.11 | 5.12 | 00:00:00 | | 2015-05-26 | 559,800 | 5.10 | 5.12 | 5.07 | 5.07 | 00:00:00 | | 2015-05-28 | 447,100 | 5.15 | 5.15 | 5.11 | 5.13 | 00:00:00 | | 2015-05-29 | 527,700 | 5.12 | 5.15 | 5.10 | 5.10 | 00:00:00 | | 2015-06-09 | 633,800 | 5.03 | 5.04 | 5.00 | 5.01 | 00:00:00 | | 2015-06-10 | 1,118,300 | 5.00 | 5.06 | 5.00 | 5.06 | 00:00:00 | | 2015-07-07 | 413,400 | 4.87 | 4.88 | 4.80 | 4.80 | 00:00:00 | | 2015-07-08 | 615,400 | 4.83 | 4.85 | 4.79 | 4.83 | 00:00:00 | | 2015-07-13 | 363,100 | 4.93 | 4.96 | 4.92 | 4.93 | 00:00:00 | | 2015-07-20 | 250,800 | 4.98 | 5.03 | 4.97 | 5.02 | 00:00:00 | | 2015-07-22 | 238,300 | 4.99 | 4.99 | 4.94 | 4.94 | 00:00:00 | | 2015-07-23 | 587,200 | 4.98 | 4.99 | 4.95 | 4.95 | 00:00:00 | | 2015-07-30 | 1,318,600 | 4.89 | 4.94 | 4.88 | 4.93 | 00:00:00 | | 2015-07-31 | 243,200 | 4.95 | 4.96 | 4.92 | 4.95 | 00:00:00 | | 2015-08-10 | 165,800 | 5.02 | 5.02 | 4.97 | 4.99 | 00:00:00 | | 2015-08-12 | 341,900 | 4.92 | 4.92 | 4.87 | 4.89 | 00:00:00 | | 2015-08-13 | 312,600 | 4.97 | 4.97 | 4.92 | 4.93 | 00:00:00 | | 2015-08-17 | 345,700 | 4.91 | 4.92 | 4.84 | 4.88 | 00:00:00 | | 2015-08-18 | 550,400 | 4.87 | 4.89 | 4.85 | 4.88 | 00:00:00 | | 2015-08-19 | 281,200 | 4.88 | 4.88 | 4.82 | 4.82 | 00:00:00 | | 2015-08-24 | 1,084,000 | 4.50 | 4.52 | 4.37 | 4.40 | 00:00:00 | | 2015-08-25 | 436,200 | 4.40 | 4.55 | 4.40 | 4.51 | 00:00:00 | | 2015-09-02 | 1,190,700 | 4.58 | 4.63 | 4.55 | 4.59 | 00:00:00 | | 2015-09-08 | 842,300 | 4.62 | 4.63 | 4.59 | 4.61 | 00:00:00 | | 2015-09-09 | 988,100 | 4.69 | 4.71 | 4.65 | 4.67 | 00:00:00 | | 2015-09-14 | 2,328,900 | 4.62 | 4.64 | 4.59 | 4.61 | 00:00:00 | | 2015-09-18 | 679,500 | 4.67 | 4.67 | 4.58 | 4.63 | 00:00:00 | | 2015-09-21 | 498,800 | 4.62 | 4.65 | 4.58 | 4.63 | 00:00:00 | | 2015-09-22 | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2015-09-23 | 443,200 | 4.54 | 4.62 | 4.53 | 4.60 | 00:00:00 | | 2015-09-24 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2015-09-25 | 529,900 | 4.65 | 4.67 | 4.62 | 4.65 | 00:00:00 | | 2015-10-01 | 437,100 | 4.65 | 4.76 | 4.65 | 4.67 | 00:00:00 | | 2015-10-02 | 624,500 | 4.72 | 4.74 | 4.67 | 4.74 | 00:00:00 | | 2015-10-05 | 529,000 | 4.83 | 4.85 | 4.79 | 4.84 | 00:00:00 | | 2015-10-06 | 578,300 | 4.84 | 4.86 | 4.84 | 4.85 | 00:00:00 | | 2015-10-07 | 585,700 | 4.84 | 4.87 | 4.83 | 4.84 | 00:00:00 | | 2015-10-13 | 375,600 | 4.86 | 4.88 | 4.84 | 4.87 | 00:00:00 | | 2015-10-14 | 405,500 | 4.85 | 4.85 | 4.79 | 4.80 | 00:00:00 | | 2015-10-20 | 461,000 | 4.88 | 4.88 | 4.86 | 4.88 | 00:00:00 | | 2015-10-21 | 555,600 | 4.91 | 4.91 | 4.87 | 4.89 | 00:00:00 | | 2015-10-22 | 602,800 | 4.86 | 4.93 | 4.86 | 4.93 | 00:00:00 | | 2015-10-23 | 706,800 | 4.93 | 5.02 | 4.91 | 5.00 | 00:00:00 | | 2015-10-26 | 552,100 | 5.00 | 5.02 | 4.99 | 5.01 | 00:00:00 | | 2015-10-29 | 695,300 | 5.06 | 5.08 | 5.04 | 5.08 | 00:00:00 | | 2015-10-30 | 304,600 | 5.07 | 5.09 | 5.04 | 5.04 | 00:00:00 | | 2015-11-02 | 493,700 | 5.04 | 5.04 | 4.99 | 5.02 | 00:00:00 | | 2015-11-03 | 657,100 | 5.03 | 5.04 | 4.99 | 5.03 | 00:00:00 | | 2015-11-04 | 660,400 | 5.07 | 5.07 | 5.04 | 5.06 | 00:00:00 | | 2015-11-05 | 839,900 | 5.04 | 5.07 | 5.02 | 5.05 | 00:00:00 | | 2015-11-06 | 889,700 | 5.03 | 5.06 | 5.03 | 5.04 | 00:00:00 | | 2015-11-09 | 1,482,900 | 5.04 | 5.07 | 5.01 | 5.02 | 00:00:00 | | 2015-11-17 | 1,372,500 | 4.99 | 5.02 | 4.96 | 5.02 | 00:00:00 | | 2015-11-20 | 1,271,600 | 5.07 | 5.07 | 5.04 | 5.07 | 00:00:00 | | 2015-11-25 | 915,200 | 5.06 | 5.11 | 5.06 | 5.10 | 00:00:00 | | 2015-11-26 | 397,400 | 5.08 | 5.13 | 5.08 | 5.12 | 00:00:00 | | 2015-11-27 | 197,900 | 5.13 | 5.13 | 5.09 | 5.10 | 00:00:00 | | 2015-12-08 | 607,000 | 5.06 | 5.06 | 4.98 | 5.01 | 00:00:00 | | 2015-12-09 | 504,300 | 5.03 | 5.03 | 4.96 | 4.98 | 00:00:00 | | 2015-12-11 | 962,800 | 4.91 | 4.95 | 4.87 | 4.88 | 00:00:00 | | 2015-12-14 | 552,300 | 4.93 | 4.93 | 4.82 | 4.84 | 00:00:00 | | 2015-12-15 | 536,300 | 4.89 | 4.95 | 4.86 | 4.95 | 00:00:00 | | 2015-12-16 | 459,700 | 4.94 | 5.02 | 4.94 | 4.99 | 00:00:00 | | 2015-12-31 | 187,600 | 5.17 | 5.18 | 5.16 | 5.17 | 00:00:00 | | 2016-01-01 | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 00:00:00 | | 2016-01-04 | 370,400 | 5.14 | 5.14 | 5.02 | 5.02 | 00:00:00 | | 2016-01-07 | 390,400 | 4.91 | 4.96 | 4.89 | 4.94 | 00:00:00 | | 2016-01-08 | 430,900 | 4.95 | 4.97 | 4.91 | 4.91 | 00:00:00 | | 2016-01-11 | 351,500 | 4.90 | 4.92 | 4.85 | 4.88 | 00:00:00 | | 2016-01-12 | 454,600 | 4.84 | 4.95 | 4.84 | 4.91 | 00:00:00 | | 2016-01-13 | 413,600 | 4.91 | 4.96 | 4.91 | 4.92 | 00:00:00 | | 2016-02-02 | 527,400 | 4.96 | 4.96 | 4.88 | 4.92 | 00:00:00 | | 2016-02-03 | 615,100 | 4.88 | 4.91 | 4.78 | 4.80 | 00:00:00 | | 2016-02-04 | 529,300 | 4.83 | 4.88 | 4.77 | 4.86 | 00:00:00 | | 2016-02-05 | 238,000 | 4.82 | 4.88 | 4.78 | 4.78 | 00:00:00 | | 2016-02-15 | 772,700 | 4.61 | 4.68 | 4.61 | 4.66 | 00:00:00 | | 2016-02-16 | 844,800 | 4.67 | 4.68 | 4.61 | 4.67 | 00:00:00 | | 2016-02-17 | 341,300 | 4.65 | 4.80 | 4.65 | 4.80 | 00:00:00 | | 2016-02-22 | 767,200 | 4.80 | 4.92 | 4.80 | 4.91 | 00:00:00 | | 2016-02-25 | 1,071,400 | 4.88 | 4.94 | 4.87 | 4.91 | 00:00:00 | | 2016-02-26 | 524,000 | 4.95 | 5.01 | 4.92 | 5.00 | 00:00:00 | | 2016-02-29 | 507,800 | 4.98 | 4.98 | 4.93 | 4.98 | 00:00:00 | | 2016-03-08 | 741,500 | 5.00 | 5.03 | 4.95 | 4.96 | 00:00:00 | | 2016-03-09 | 942,500 | 4.97 | 4.98 | 4.92 | 4.92 | 00:00:00 | | 2016-03-25 | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 00:00:00 | | 2016-03-28 | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 00:00:00 | | 2016-03-29 | 700,100 | 4.96 | 5.03 | 4.96 | 4.99 | 00:00:00 | | 2016-03-30 | 815,000 | 4.99 | 5.05 | 4.99 | 5.04 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
