|
 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 | | 2004-05-19 | 4,100 | 2,225.00 | 2,225.00 | 2,190.00 | 2,210.00 | 00:00:00 | | 2004-05-20 | 2,600 | 2,230.00 | 2,230.00 | 2,151.00 | 2,155.00 | 00:00:00 | | 2004-05-21 | 4,000 | 2,200.00 | 2,200.00 | 2,200.00 | 2,209.00 | 00:00:00 | | 2004-05-24 | 8,800 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 00:00:00 | | 2004-05-25 | 1,000 | 2,181.00 | 2,183.00 | 2,181.00 | 2,209.00 | 00:00:00 | | 2004-05-26 | 3,700 | 2,200.00 | 2,224.00 | 2,192.00 | 2,192.00 | 00:00:00 | | 2004-05-27 | 2,100 | 2,190.00 | 2,190.00 | 2,165.00 | 2,165.00 | 00:00:00 | | 2004-05-28 | 1,100 | 2,161.00 | 2,161.00 | 2,161.00 | 2,181.00 | 00:00:00 | | 2004-05-31 | 0 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 00:00:00 | | 2004-06-01 | 8,300 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 00:00:00 | | 2004-06-02 | 2,300 | 2,190.00 | 2,195.00 | 2,160.00 | 2,175.00 | 00:00:00 | | 2004-06-03 | 3,700 | 2,175.00 | 2,175.00 | 2,144.00 | 2,157.00 | 00:00:00 | | 2004-06-04 | 9,200 | 2,150.00 | 2,170.00 | 2,145.00 | 2,160.00 | 00:00:00 | | 2004-06-07 | 1,700 | 2,180.00 | 2,190.00 | 2,171.00 | 2,171.00 | 00:00:00 | | 2004-06-08 | 2,900 | 2,205.00 | 2,205.00 | 2,171.00 | 2,171.00 | 00:00:00 | | 2004-06-09 | 5,800 | 2,208.00 | 2,210.00 | 2,186.00 | 2,193.00 | 00:00:00 | | 2004-06-10 | 3,700 | 2,192.00 | 2,193.00 | 2,192.00 | 2,193.00 | 00:00:00 | | 2004-06-11 | 300 | 2,182.00 | 2,182.00 | 2,182.00 | 2,192.00 | 00:00:00 | | 2004-06-14 | 400 | 2,215.00 | 2,215.00 | 2,215.00 | 2,193.00 | 00:00:00 | | 2004-06-15 | 18,100 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 00:00:00 | | 2004-06-16 | 300 | 2,203.00 | 2,203.00 | 2,203.00 | 2,198.00 | 00:00:00 | | 2004-06-17 | 1,300 | 2,180.00 | 2,195.00 | 2,180.00 | 2,194.00 | 00:00:00 | | 2004-06-18 | 700 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 00:00:00 | | 2004-06-21 | 500 | 2,200.00 | 2,200.00 | 2,200.00 | 2,190.00 | 00:00:00 | | 2004-06-22 | 1,100 | 2,175.00 | 2,175.00 | 2,170.00 | 2,170.00 | 00:00:00 | | 2004-06-23 | 1,200 | 2,200.00 | 2,200.00 | 2,200.00 | 2,190.00 | 00:00:00 | | 2004-06-24 | 500 | 2,200.00 | 2,200.00 | 2,200.00 | 2,193.00 | 00:00:00 | | 2004-06-25 | 5,300 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 00:00:00 | | 2004-06-28 | 2,400 | 2,195.00 | 2,200.00 | 2,195.00 | 2,195.00 | 00:00:00 | | 2004-06-29 | 1,000 | 2,200.00 | 2,200.00 | 2,200.00 | 2,196.00 | 00:00:00 | | 2004-06-30 | 100 | 2,190.00 | 2,191.00 | 2,190.00 | 2,191.00 | 00:00:00 | | 2004-07-01 | 4,200 | 2,200.00 | 2,200.00 | 2,171.00 | 2,181.00 | 00:00:00 | | 2004-07-02 | 0 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 00:00:00 | | 2004-07-05 | 3,700 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 00:00:00 | | 2004-07-06 | 0 | 2,153.00 | 2,153.00 | 2,153.00 | 2,168.00 | 00:00:00 | | 2004-07-07 | 2,300 | 2,184.00 | 2,184.00 | 2,153.00 | 2,165.00 | 00:00:00 | | 2004-07-08 | 2,800 | 2,141.00 | 2,165.00 | 2,140.00 | 2,155.00 | 00:00:00 | | 2004-07-09 | 100 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 00:00:00 | | 2004-07-12 | 1,400 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 00:00:00 | | 2004-07-13 | 500 | 2,160.00 | 2,160.00 | 2,160.00 | 2,139.00 | 00:00:00 | | 2004-07-14 | 6,400 | 2,135.00 | 2,135.00 | 2,112.00 | 2,135.00 | 00:00:00 | | 2004-07-15 | 2,000 | 2,120.00 | 2,120.00 | 2,115.00 | 2,122.00 | 00:00:00 | | 2004-07-16 | 1,100 | 2,122.00 | 2,122.00 | 2,120.00 | 2,122.00 | 00:00:00 | | 2004-07-19 | 2,000 | 2,117.00 | 2,130.00 | 2,115.00 | 2,115.00 | 00:00:00 | | 2004-07-20 | 2,300 | 2,105.00 | 2,115.00 | 2,095.00 | 2,103.00 | 00:00:00 | | 2004-07-21 | 3,700 | 2,113.00 | 2,130.00 | 2,113.00 | 2,130.00 | 00:00:00 | | 2004-07-22 | 4,100 | 2,110.00 | 2,110.00 | 2,095.00 | 2,095.00 | 00:00:00 | | 2004-07-23 | 3,400 | 2,101.00 | 2,120.00 | 2,101.00 | 2,111.00 | 00:00:00 | | 2004-07-26 | 1,900 | 2,110.00 | 2,110.00 | 2,095.00 | 2,103.00 | 00:00:00 | | 2004-07-27 | 6,500 | 2,100.00 | 2,108.00 | 2,100.00 | 2,105.00 | 00:00:00 | | 2004-07-28 | 1,500 | 2,115.00 | 2,120.00 | 2,110.00 | 2,110.00 | 00:00:00 | | 2004-07-29 | 1,500 | 2,120.00 | 2,130.00 | 2,120.00 | 2,130.00 | 00:00:00 | | 2004-07-30 | 500 | 2,125.00 | 2,125.00 | 2,123.00 | 2,136.00 | 00:00:00 | | 2004-08-02 | 5,300 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 00:00:00 | | 2004-08-03 | 500 | 2,135.00 | 2,135.00 | 2,135.00 | 2,136.00 | 00:00:00 | | 2004-08-04 | 11,000 | 2,132.00 | 2,135.00 | 2,129.00 | 2,128.00 | 00:00:00 | | 2004-08-05 | 5,500 | 2,134.00 | 2,140.00 | 2,125.00 | 2,126.00 | 00:00:00 | | 2004-08-06 | 2,400 | 2,110.00 | 2,111.00 | 2,081.00 | 2,094.00 | 00:00:00 | | 2004-08-09 | 300 | 2,067.00 | 2,080.00 | 2,067.00 | 2,075.00 | 00:00:00 | | 2004-08-10 | 2,100 | 2,066.00 | 2,092.00 | 2,066.00 | 2,094.00 | 00:00:00 | | 2004-08-11 | 6,200 | 2,100.00 | 2,100.00 | 2,081.00 | 2,090.00 | 00:00:00 | | 2004-08-12 | 8,500 | 2,095.00 | 2,100.00 | 2,095.00 | 2,100.00 | 00:00:00 | | 2004-08-13 | 4,100 | 2,085.00 | 2,090.00 | 2,080.00 | 2,081.00 | 00:00:00 | | 2004-08-16 | 3,700 | 2,080.00 | 2,097.00 | 2,080.00 | 2,085.00 | 00:00:00 | | 2004-08-17 | 3,800 | 2,086.00 | 2,109.00 | 2,086.00 | 2,106.00 | 00:00:00 | | 2004-08-18 | 4,400 | 2,101.00 | 2,133.00 | 2,101.00 | 2,133.00 | 00:00:00 | | 2004-08-19 | 1,800 | 2,120.00 | 2,125.00 | 2,120.00 | 2,116.00 | 00:00:00 | | 2004-08-20 | 2,900 | 2,107.00 | 2,107.00 | 2,107.00 | 2,108.00 | 00:00:00 | | 2004-08-23 | 1,900 | 2,120.00 | 2,137.00 | 2,120.00 | 2,137.00 | 00:00:00 | | 2004-08-24 | 3,300 | 2,140.00 | 2,150.00 | 2,140.00 | 2,150.00 | 00:00:00 | | 2004-08-25 | 100 | 2,146.00 | 2,146.00 | 2,146.00 | 2,148.00 | 00:00:00 | | 2004-08-26 | 600 | 2,159.00 | 2,160.00 | 2,159.00 | 2,163.00 | 00:00:00 | | 2004-08-27 | 700 | 2,169.00 | 2,170.00 | 2,169.00 | 2,173.00 | 00:00:00 | | 2004-08-30 | 0 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 00:00:00 | | 2004-08-31 | 1,800 | 2,165.00 | 2,172.00 | 2,165.00 | 2,170.00 | 00:00:00 | | 2004-09-01 | 100 | 2,199.00 | 2,199.00 | 2,199.00 | 2,193.00 | 00:00:00 | | 2004-09-02 | 2,500 | 2,190.00 | 2,220.00 | 2,190.00 | 2,215.00 | 00:00:00 | | 2004-09-03 | 1,800 | 2,219.00 | 2,220.00 | 2,215.00 | 2,220.00 | 00:00:00 | | 2004-09-06 | 5,500 | 2,220.00 | 2,240.00 | 2,220.00 | 2,240.00 | 00:00:00 | | 2004-09-07 | 0 | 2,255.00 | 2,255.00 | 2,255.00 | 2,249.00 | 00:00:00 | | 2004-09-08 | 8,000 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 00:00:00 | | 2004-09-09 | 5,600 | 2,250.00 | 2,255.00 | 2,250.00 | 2,255.00 | 00:00:00 | | 2004-09-10 | 0 | 2,259.00 | 2,259.00 | 2,259.00 | 2,253.00 | 00:00:00 | | 2004-09-13 | 300 | 2,258.00 | 2,260.00 | 2,246.00 | 2,252.00 | 00:00:00 | | 2004-09-14 | 100 | 2,249.00 | 2,249.00 | 2,248.00 | 2,252.00 | 00:00:00 | | 2004-09-15 | 3,000 | 2,251.00 | 2,251.00 | 2,251.00 | 2,252.00 | 00:00:00 | | 2004-09-16 | 600 | 2,254.00 | 2,254.00 | 2,254.00 | 2,253.00 | 00:00:00 | | 2004-09-17 | 2,600 | 2,255.00 | 2,280.00 | 2,255.00 | 2,280.00 | 00:00:00 | | 2004-09-20 | 1,100 | 2,267.00 | 2,267.00 | 2,265.00 | 2,265.00 | 00:00:00 | | 2004-09-21 | 400 | 2,280.00 | 2,280.00 | 2,280.00 | 2,277.00 | 00:00:00 | | 2004-09-22 | 1,900 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 00:00:00 | | 2004-09-23 | 500 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 00:00:00 | | 2004-09-24 | 3,800 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 00:00:00 | | 2004-09-27 | 400 | 2,275.00 | 2,275.00 | 2,275.00 | 2,268.00 | 00:00:00 | | 2004-09-28 | 6,000 | 2,274.00 | 2,280.00 | 2,274.00 | 2,280.00 | 00:00:00 | | 2004-09-29 | 1,000 | 2,256.00 | 2,262.00 | 2,256.00 | 2,262.00 | 00:00:00 | | 2004-09-30 | 500 | 2,261.00 | 2,262.00 | 2,261.00 | 2,274.00 | 00:00:00 | | 2004-10-01 | 21,000 | 2,290.00 | 2,297.00 | 2,290.00 | 2,297.00 | 00:00:00 | | 2004-10-04 | 500 | 2,290.00 | 2,310.00 | 2,290.00 | 2,302.00 | 00:00:00 | | 2004-10-05 | 500 | 2,292.00 | 2,315.00 | 2,292.00 | 2,305.00 | 00:00:00 | | 2004-10-06 | 3,500 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 00:00:00 | | 2004-10-07 | 600 | 2,315.00 | 2,315.00 | 2,301.00 | 2,301.00 | 00:00:00 | | 2004-10-08 | 500 | 2,295.00 | 2,325.00 | 2,295.00 | 2,319.00 | 00:00:00 | | 2004-10-11 | 1,200 | 2,301.00 | 2,330.00 | 2,300.00 | 2,330.00 | 00:00:00 | | 2004-10-12 | 100 | 2,301.00 | 2,301.00 | 2,295.00 | 2,313.00 | 00:00:00 | | 2004-10-13 | 2,600 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 00:00:00 | | 2004-10-14 | 4,300 | 2,273.00 | 2,309.00 | 2,273.00 | 2,279.00 | 00:00:00 | | 2004-10-15 | 1,700 | 2,281.00 | 2,309.00 | 2,281.00 | 2,309.00 | 00:00:00 | | 2004-10-18 | 4,200 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 00:00:00 | | 2004-10-19 | 1,700 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 00:00:00 | | 2004-10-20 | 1,900 | 2,295.00 | 2,295.00 | 2,294.00 | 2,294.00 | 00:00:00 | | 2004-10-21 | 400 | 2,261.00 | 2,261.00 | 2,261.00 | 2,281.00 | 00:00:00 | | 2004-10-22 | 0 | 2,261.00 | 2,261.00 | 2,261.00 | 2,271.00 | 00:00:00 | | 2004-10-25 | 200 | 2,247.00 | 2,247.00 | 2,247.00 | 2,271.00 | 00:00:00 | | 2004-10-26 | 1,600 | 2,288.00 | 2,288.00 | 2,280.00 | 2,270.00 | 00:00:00 | | 2004-10-27 | 2,000 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 00:00:00 | | 2004-10-28 | 100 | 2,305.00 | 2,305.00 | 2,305.00 | 2,295.00 | 00:00:00 | | 2004-10-29 | 1,000 | 2,305.00 | 2,305.00 | 2,305.00 | 2,293.00 | 00:00:00 | | 2004-11-01 | 5,000 | 2,306.00 | 2,306.00 | 2,306.00 | 2,300.00 | 00:00:00 | | 2004-11-02 | 4,500 | 2,296.00 | 2,309.00 | 2,296.00 | 2,305.00 | 00:00:00 | | 2004-11-03 | 1,500 | 2,319.00 | 2,325.00 | 2,315.00 | 2,327.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
