|
 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 | | 2003-12-03 | 3,200 | 2,303.00 | 2,303.00 | 2,302.00 | 2,302.00 | 00:00:00 | | 2003-12-04 | 1,400 | 2,305.00 | 2,310.00 | 2,305.00 | 2,310.00 | 00:00:00 | | 2003-12-05 | 400 | 2,300.00 | 2,300.00 | 2,300.00 | 2,295.00 | 00:00:00 | | 2003-12-08 | 1,000 | 2,290.00 | 2,290.00 | 2,290.00 | 2,295.00 | 00:00:00 | | 2003-12-09 | 17,000 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 00:00:00 | | 2003-12-10 | 29,100 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | 00:00:00 | | 2003-12-11 | 2,000 | 2,298.00 | 2,298.00 | 2,298.00 | 2,294.00 | 00:00:00 | | 2003-12-12 | 3,900 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 00:00:00 | | 2003-12-15 | 5,700 | 2,350.00 | 2,350.00 | 2,330.00 | 2,332.00 | 00:00:00 | | 2003-12-16 | 3,600 | 2,320.00 | 2,320.00 | 2,270.00 | 2,278.00 | 00:00:00 | | 2003-12-17 | 7,200 | 2,270.00 | 2,270.00 | 2,230.00 | 2,267.00 | 00:00:00 | | 2003-12-18 | 600 | 2,279.00 | 2,279.00 | 2,279.00 | 2,265.00 | 00:00:00 | | 2003-12-19 | 1,600 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 00:00:00 | | 2003-12-22 | 4,100 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 00:00:00 | | 2003-12-23 | 500 | 2,280.00 | 2,280.00 | 2,280.00 | 2,281.00 | 00:00:00 | | 2003-12-24 | 500 | 2,280.00 | 2,280.00 | 2,280.00 | 2,276.00 | 00:00:00 | | 2003-12-25 | 0 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 00:00:00 | | 2003-12-26 | 0 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 00:00:00 | | 2003-12-29 | 2,000 | 2,290.00 | 2,305.00 | 2,290.00 | 2,299.00 | 00:00:00 | | 2003-12-30 | 8,100 | 2,309.00 | 2,340.00 | 2,309.00 | 2,330.00 | 00:00:00 | | 2003-12-31 | 6,700 | 2,345.00 | 2,352.00 | 2,345.00 | 2,345.00 | 00:00:00 | | 2004-01-01 | 0 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 00:00:00 | | 2004-01-02 | 0 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 00:00:00 | | 2004-01-05 | 10,000 | 2,345.00 | 2,350.00 | 2,345.00 | 2,349.00 | 00:00:00 | | 2004-01-06 | 900 | 2,355.00 | 2,355.00 | 2,345.00 | 2,347.00 | 00:00:00 | | 2004-01-07 | 0 | 2,345.00 | 2,345.00 | 2,345.00 | 2,355.00 | 00:00:00 | | 2004-01-08 | 1,800 | 2,365.00 | 2,375.00 | 2,365.00 | 2,380.00 | 00:00:00 | | 2004-01-09 | 900 | 2,370.00 | 2,370.00 | 2,365.00 | 2,370.00 | 00:00:00 | | 2004-01-12 | 200 | 2,362.00 | 2,362.00 | 2,360.00 | 2,360.00 | 00:00:00 | | 2004-01-13 | 1,100 | 2,360.00 | 2,360.00 | 2,350.00 | 2,350.00 | 00:00:00 | | 2004-01-14 | 1,200 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 00:00:00 | | 2004-01-15 | 200 | 2,330.00 | 2,330.00 | 2,311.00 | 2,325.00 | 00:00:00 | | 2004-01-16 | 1,900 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 00:00:00 | | 2004-01-19 | 200 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 00:00:00 | | 2004-01-20 | 500 | 2,335.00 | 2,340.00 | 2,335.00 | 2,340.00 | 00:00:00 | | 2004-01-21 | 3,700 | 2,336.00 | 2,350.00 | 2,336.00 | 2,345.00 | 00:00:00 | | 2004-01-22 | 18,700 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 00:00:00 | | 2004-01-23 | 1,500 | 2,330.00 | 2,330.00 | 2,330.00 | 2,340.00 | 00:00:00 | | 2004-01-26 | 800 | 2,325.00 | 2,325.00 | 2,310.00 | 2,316.00 | 00:00:00 | | 2004-01-27 | 3,100 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 00:00:00 | | 2004-01-28 | 3,700 | 2,315.00 | 2,334.00 | 2,310.00 | 2,312.00 | 00:00:00 | | 2004-01-29 | 4,800 | 2,310.00 | 2,325.00 | 2,255.00 | 2,255.00 | 00:00:00 | | 2004-01-30 | 700 | 2,275.00 | 2,275.00 | 2,270.00 | 2,270.00 | 00:00:00 | | 2004-02-02 | 700 | 2,265.00 | 2,265.00 | 2,260.00 | 2,260.00 | 00:00:00 | | 2004-02-03 | 2,700 | 2,262.00 | 2,265.00 | 2,260.00 | 2,260.00 | 00:00:00 | | 2004-02-04 | 600 | 2,265.00 | 2,265.00 | 2,259.00 | 2,265.00 | 00:00:00 | | 2004-02-05 | 1,600 | 2,270.00 | 2,270.00 | 2,255.00 | 2,261.00 | 00:00:00 | | 2004-02-06 | 1,600 | 2,255.00 | 2,260.00 | 2,255.00 | 2,260.00 | 00:00:00 | | 2004-02-09 | 10,800 | 2,260.00 | 2,284.00 | 2,245.00 | 2,249.00 | 00:00:00 | | 2004-02-10 | 2,000 | 2,265.00 | 2,265.00 | 2,235.00 | 2,235.00 | 00:00:00 | | 2004-02-11 | 7,500 | 2,250.00 | 2,292.00 | 2,230.00 | 2,231.00 | 00:00:00 | | 2004-02-12 | 6,800 | 2,231.00 | 2,252.00 | 2,211.00 | 2,211.00 | 00:00:00 | | 2004-02-13 | 4,000 | 2,216.00 | 2,253.00 | 2,216.00 | 2,226.00 | 00:00:00 | | 2004-02-16 | 3,900 | 2,215.00 | 2,240.00 | 2,215.00 | 2,225.00 | 00:00:00 | | 2004-02-17 | 22,900 | 2,246.00 | 2,250.00 | 2,230.00 | 2,230.00 | 00:00:00 | | 2004-02-18 | 1,300 | 2,233.00 | 2,250.00 | 2,233.00 | 2,240.00 | 00:00:00 | | 2004-02-19 | 1,400 | 2,257.00 | 2,265.00 | 2,251.00 | 2,265.00 | 00:00:00 | | 2004-02-20 | 1,500 | 2,270.00 | 2,280.00 | 2,270.00 | 2,275.00 | 00:00:00 | | 2004-02-23 | 900 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 00:00:00 | | 2004-02-24 | 3,400 | 2,271.00 | 2,271.00 | 2,253.00 | 2,253.00 | 00:00:00 | | 2004-02-25 | 500 | 2,260.00 | 2,260.00 | 2,258.00 | 2,258.00 | 00:00:00 | | 2004-02-26 | 2,900 | 2,270.00 | 2,270.00 | 2,259.00 | 2,259.00 | 00:00:00 | | 2004-02-27 | 3,900 | 2,280.00 | 2,300.00 | 2,261.00 | 2,261.00 | 00:00:00 | | 2004-03-01 | 16,100 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 00:00:00 | | 2004-03-02 | 8,100 | 2,300.00 | 2,305.00 | 2,290.00 | 2,283.00 | 00:00:00 | | 2004-03-03 | 500 | 2,250.00 | 2,250.00 | 2,250.00 | 2,277.00 | 00:00:00 | | 2004-03-04 | 4,200 | 2,295.00 | 2,325.00 | 2,290.00 | 2,290.00 | 00:00:00 | | 2004-03-05 | 300 | 2,286.00 | 2,286.00 | 2,276.00 | 2,300.00 | 00:00:00 | | 2004-03-08 | 800 | 2,300.00 | 2,320.00 | 2,300.00 | 2,315.00 | 00:00:00 | | 2004-03-09 | 2,600 | 2,320.00 | 2,320.00 | 2,307.00 | 2,307.00 | 00:00:00 | | 2004-03-10 | 7,900 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 00:00:00 | | 2004-03-11 | 1,500 | 2,272.00 | 2,272.00 | 2,255.00 | 2,270.00 | 00:00:00 | | 2004-03-12 | 3,200 | 2,230.00 | 2,260.00 | 2,230.00 | 2,260.00 | 00:00:00 | | 2004-03-15 | 800 | 2,264.00 | 2,265.00 | 2,225.00 | 2,235.00 | 00:00:00 | | 2004-03-16 | 5,300 | 2,230.00 | 2,230.00 | 2,212.00 | 2,222.00 | 00:00:00 | | 2004-03-17 | 2,200 | 2,224.00 | 2,227.00 | 2,224.00 | 2,223.00 | 00:00:00 | | 2004-03-18 | 600 | 2,230.00 | 2,230.00 | 2,215.00 | 2,215.00 | 00:00:00 | | 2004-03-19 | 900 | 2,230.00 | 2,265.00 | 2,202.00 | 2,265.00 | 00:00:00 | | 2004-03-22 | 600 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 00:00:00 | | 2004-03-23 | 12,800 | 2,200.00 | 2,240.00 | 2,180.00 | 2,185.00 | 00:00:00 | | 2004-03-24 | 1,500 | 2,200.00 | 2,200.00 | 2,180.00 | 2,176.00 | 00:00:00 | | 2004-03-25 | 3,000 | 2,190.00 | 2,205.00 | 2,180.00 | 2,195.00 | 00:00:00 | | 2004-03-26 | 9,100 | 2,195.00 | 2,220.00 | 2,190.00 | 2,212.00 | 00:00:00 | | 2004-03-29 | 1,000 | 2,225.00 | 2,230.00 | 2,225.00 | 2,228.00 | 00:00:00 | | 2004-03-30 | 1,800 | 2,245.00 | 2,250.00 | 2,220.00 | 2,225.00 | 00:00:00 | | 2004-03-31 | 6,600 | 2,225.00 | 2,250.00 | 2,205.00 | 2,212.00 | 00:00:00 | | 2004-04-01 | 400 | 2,250.00 | 2,250.00 | 2,250.00 | 2,228.00 | 00:00:00 | | 2004-04-02 | 9,600 | 2,250.00 | 2,292.00 | 2,250.00 | 2,290.00 | 00:00:00 | | 2004-04-05 | 3,600 | 2,290.00 | 2,312.00 | 2,275.00 | 2,293.00 | 00:00:00 | | 2004-04-06 | 4,800 | 2,305.00 | 2,330.00 | 2,295.00 | 2,295.00 | 00:00:00 | | 2004-04-07 | 14,200 | 2,318.00 | 2,345.00 | 2,318.00 | 2,340.00 | 00:00:00 | | 2004-04-08 | 100 | 2,340.00 | 2,340.00 | 2,340.00 | 2,325.00 | 00:00:00 | | 2004-04-09 | 0 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 00:00:00 | | 2004-04-12 | 0 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 00:00:00 | | 2004-04-13 | 0 | 2,340.00 | 2,340.00 | 2,340.00 | 2,330.00 | 00:00:00 | | 2004-04-14 | 2,000 | 2,230.00 | 2,315.00 | 2,230.00 | 2,284.00 | 00:00:00 | | 2004-04-15 | 15,900 | 2,320.00 | 2,365.00 | 2,320.00 | 2,355.00 | 00:00:00 | | 2004-04-16 | 1,300 | 2,320.00 | 2,326.00 | 2,320.00 | 2,325.00 | 00:00:00 | | 2004-04-19 | 5,800 | 2,347.00 | 2,380.00 | 2,347.00 | 2,375.00 | 00:00:00 | | 2004-04-20 | 2,500 | 2,375.00 | 2,376.00 | 2,358.00 | 2,376.00 | 00:00:00 | | 2004-04-21 | 100 | 2,321.00 | 2,321.00 | 2,321.00 | 2,338.00 | 00:00:00 | | 2004-04-22 | 200 | 2,350.00 | 2,350.00 | 2,350.00 | 2,336.00 | 00:00:00 | | 2004-04-23 | 600 | 2,360.00 | 2,365.00 | 2,360.00 | 2,356.00 | 00:00:00 | | 2004-04-26 | 1,900 | 2,365.00 | 2,370.00 | 2,350.00 | 2,361.00 | 00:00:00 | | 2004-04-27 | 700 | 2,370.00 | 2,370.00 | 2,330.00 | 2,348.00 | 00:00:00 | | 2004-04-28 | 6,700 | 2,325.00 | 2,335.00 | 2,300.00 | 2,313.00 | 00:00:00 | | 2004-04-29 | 500 | 2,280.00 | 2,280.00 | 2,275.00 | 2,280.00 | 00:00:00 | | 2004-04-30 | 1,100 | 2,271.00 | 2,271.00 | 2,270.00 | 2,270.00 | 00:00:00 | | 2004-05-03 | 0 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 00:00:00 | | 2004-05-04 | 100 | 2,278.00 | 2,278.00 | 2,278.00 | 2,280.00 | 00:00:00 | | 2004-05-05 | 500 | 2,280.00 | 2,280.00 | 2,270.00 | 2,281.00 | 00:00:00 | | 2004-05-06 | 2,000 | 2,290.00 | 2,310.00 | 2,280.00 | 2,293.00 | 00:00:00 | | 2004-05-07 | 1,600 | 2,275.00 | 2,285.00 | 2,261.00 | 2,276.00 | 00:00:00 | | 2004-05-10 | 3,000 | 2,206.00 | 2,206.00 | 2,206.00 | 2,218.00 | 00:00:00 | | 2004-05-11 | 2,500 | 2,230.00 | 2,240.00 | 2,230.00 | 2,228.00 | 00:00:00 | | 2004-05-12 | 3,300 | 2,215.00 | 2,230.00 | 2,200.00 | 2,200.00 | 00:00:00 | | 2004-05-13 | 300 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 00:00:00 | | 2004-05-14 | 2,600 | 2,195.00 | 2,230.00 | 2,187.00 | 2,206.00 | 00:00:00 | | 2004-05-17 | 400 | 2,167.00 | 2,172.00 | 2,167.00 | 2,178.00 | 00:00:00 | | 2004-05-18 | 1,900 | 2,200.00 | 2,210.00 | 2,186.00 | 2,190.00 | 00:00:00 | | 2004-05-19 | 4,100 | 2,225.00 | 2,225.00 | 2,190.00 | 2,210.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
