|
 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 | | 2016-03-30 | 815,000 | 4.99 | 5.05 | 4.99 | 5.04 | 00:00:00 | | 2016-03-31 | 754,800 | 5.03 | 5.06 | 4.99 | 5.03 | 00:00:00 | | 2016-04-01 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2016-04-04 | 1,236,500 | 5.07 | 5.09 | 5.02 | 5.03 | 00:00:00 | | 2016-04-07 | 680,200 | 5.10 | 5.10 | 5.02 | 5.05 | 00:00:00 | | 2016-04-08 | 430,600 | 5.02 | 5.11 | 5.02 | 5.09 | 00:00:00 | | 2016-04-12 | 304,700 | 5.06 | 5.10 | 5.05 | 5.09 | 00:00:00 | | 2016-04-13 | 700,600 | 5.12 | 5.19 | 5.12 | 5.17 | 00:00:00 | | 2016-04-14 | 971,100 | 5.16 | 5.20 | 5.13 | 5.19 | 00:00:00 | | 2016-04-15 | 600,000 | 5.16 | 5.19 | 5.13 | 5.17 | 00:00:00 | | 2016-04-18 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2016-04-21 | 522,900 | 5.20 | 5.23 | 5.15 | 5.18 | 00:00:00 | | 2016-04-22 | 561,300 | 5.16 | 5.19 | 5.12 | 5.15 | 00:00:00 | | 2016-04-28 | 512,700 | 5.11 | 5.16 | 5.07 | 5.15 | 00:00:00 | | 2016-04-29 | 448,200 | 5.11 | 5.11 | 5.05 | 5.07 | 00:00:00 | | 2016-05-03 | 471,700 | 5.08 | 5.09 | 5.04 | 5.04 | 00:00:00 | | 2016-05-04 | 608,100 | 5.04 | 5.05 | 5.00 | 5.02 | 00:00:00 | | 2016-05-12 | 437,900 | 5.08 | 5.12 | 5.05 | 5.06 | 00:00:00 | | 2016-05-19 | 484,300 | 5.01 | 5.02 | 4.96 | 4.98 | 00:00:00 | | 2016-05-20 | 1,083,400 | 4.98 | 5.04 | 4.98 | 5.03 | 00:00:00 | | 2016-05-31 | 1,176,700 | 5.21 | 5.28 | 5.18 | 5.21 | 00:00:00 | | 2016-06-01 | 348,500 | 5.23 | 5.23 | 5.18 | 5.20 | 00:00:00 | | 2016-06-03 | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 00:00:00 | | 2016-06-06 | 682,300 | 5.15 | 5.20 | 5.14 | 5.17 | 00:00:00 | | 2016-06-07 | 928,800 | 5.19 | 5.19 | 5.05 | 5.13 | 00:00:00 | | 2016-06-08 | 380,900 | 5.14 | 5.14 | 5.08 | 5.09 | 00:00:00 | | 2016-06-09 | 388,600 | 5.08 | 5.09 | 5.05 | 5.08 | 00:00:00 | | 2016-06-10 | 336,500 | 5.06 | 5.06 | 5.02 | 5.05 | 00:00:00 | | 2016-06-20 | 380,300 | 4.95 | 5.02 | 4.93 | 4.94 | 00:00:00 | | 2016-07-04 | 722,800 | 5.31 | 5.32 | 5.19 | 5.21 | 00:00:00 | | 2016-07-05 | 1,183,200 | 5.24 | 5.24 | 5.08 | 5.19 | 00:00:00 | | 2016-07-06 | 1,502,800 | 5.19 | 5.22 | 5.11 | 5.22 | 00:00:00 | | 2016-07-08 | 624,300 | 5.27 | 5.35 | 5.25 | 5.34 | 00:00:00 | | 2016-07-14 | 492,100 | 5.45 | 5.49 | 5.38 | 5.41 | 00:00:00 | | 2016-07-15 | 383,900 | 5.37 | 5.43 | 5.32 | 5.39 | 00:00:00 | | 2016-07-18 | 415,400 | 5.42 | 5.47 | 5.40 | 5.46 | 00:00:00 | | 2016-07-19 | 315,800 | 5.43 | 5.54 | 5.39 | 5.48 | 00:00:00 | | 2016-07-20 | 451,000 | 5.48 | 5.59 | 5.48 | 5.53 | 00:00:00 | | 2016-07-21 | 647,800 | 5.55 | 5.58 | 5.53 | 5.56 | 00:00:00 | | 2016-07-22 | 511,600 | 5.58 | 5.59 | 5.53 | 5.59 | 00:00:00 | | 2016-07-28 | 309,500 | 5.70 | 5.72 | 5.65 | 5.68 | 00:00:00 | | 2016-07-29 | 220,000 | 5.67 | 5.70 | 5.63 | 5.65 | 00:00:00 | | 2016-08-04 | 509,700 | 5.56 | 5.68 | 5.52 | 5.66 | 00:00:00 | | 2016-08-05 | 368,900 | 5.65 | 5.72 | 5.63 | 5.70 | 00:00:00 | | 2016-08-08 | 408,400 | 5.72 | 5.79 | 5.68 | 5.74 | 00:00:00 | | 2016-08-16 | 259,300 | 5.88 | 5.89 | 5.82 | 5.83 | 00:00:00 | | 2016-08-17 | 311,000 | 5.85 | 5.86 | 5.81 | 5.84 | 00:00:00 | | 2016-10-04 | 1,275,900 | 5.85 | 6.00 | 5.85 | 5.88 | 00:00:00 | | 2016-10-05 | 806,700 | 5.89 | 5.90 | 5.84 | 5.85 | 00:00:00 | | 2016-10-20 | 481,000 | 6.01 | 6.04 | 5.98 | 6.01 | 00:00:00 | | 2016-10-21 | 209,600 | 5.99 | 6.04 | 5.99 | 6.02 | 00:00:00 | | 2016-11-07 | 1,584,300 | 5.77 | 5.78 | 5.73 | 5.76 | 00:00:00 | | 2016-11-08 | 333,200 | 5.76 | 5.79 | 5.75 | 5.78 | 00:00:00 | | 2016-11-09 | 653,900 | 5.59 | 5.79 | 5.59 | 5.79 | 00:00:00 | | 2016-12-09 | 92,800 | 5.90 | 5.92 | 5.86 | 5.89 | 00:00:00 | | 2016-12-19 | 3,469,600 | 6.20 | 6.22 | 6.20 | 6.21 | 00:00:00 | | 2017-01-09 | 1,085,500 | 6.53 | 6.59 | 6.51 | 6.58 | 00:00:00 | | 2017-01-23 | 1,034,400 | 6.49 | 6.49 | 6.45 | 6.46 | 00:00:00 | | 2017-01-31 | 1,250,300 | 6.49 | 6.53 | 6.48 | 6.50 | 00:00:00 | | 2017-02-01 | 474,200 | 6.53 | 6.53 | 6.46 | 6.47 | 00:00:00 | | 2017-02-10 | 1,451,700 | 6.60 | 6.64 | 6.58 | 6.63 | 00:00:00 | | 2017-02-13 | 1,230,300 | 6.65 | 6.65 | 6.60 | 6.64 | 00:00:00 | | 2017-02-21 | 551,400 | 6.79 | 6.81 | 6.77 | 6.79 | 00:00:00 | | 2017-02-22 | 586,900 | 6.82 | 6.82 | 6.76 | 6.79 | 00:00:00 | | 2017-03-20 | 1,291,300 | 6.94 | 6.99 | 6.94 | 6.99 | 00:00:00 | | 2017-04-05 | 610,700 | 6.91 | 6.91 | 6.86 | 6.89 | 00:00:00 | | 2017-04-06 | 812,600 | 6.87 | 6.91 | 6.81 | 6.84 | 00:00:00 | | 2017-04-18 | 699,600 | 6.88 | 6.90 | 6.69 | 6.72 | 00:00:00 | | 2017-04-19 | 1,133,100 | 6.72 | 6.72 | 6.65 | 6.67 | 00:00:00 | | 2017-04-24 | 611,600 | 6.82 | 6.89 | 6.81 | 6.87 | 00:00:00 | | 2017-05-02 | 284,700 | 6.85 | 6.89 | 6.82 | 6.88 | 00:00:00 | | 2017-05-03 | 387,800 | 6.88 | 6.90 | 6.85 | 6.90 | 00:00:00 | | 2017-05-04 | 428,600 | 6.90 | 6.94 | 6.87 | 6.88 | 00:00:00 | | 2017-05-12 | 586,100 | 6.97 | 6.98 | 6.95 | 6.98 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
