Alliance Trust PLC (ATST.L) LSE

1,214.00

+4(+0.33%)

Updated at October 09, 2024 04:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 05, 20241,2121,2141,2141,2201,204.08380,054
November 04, 20241,2121,2121,2121,2201,202337,664
November 01, 20241,2041,2161,2161,216.591,200.32346,162
October 31, 20241,2001,2121,2121,2121,194587,424
October 30, 20241,1941,2141,2141,2181,194467,147
October 29, 20241,2121,2081,2081,218.191,198776,774
October 28, 20241,2301,2161,2161,2301,204.74818,867
October 25, 20241,2121,2161,2161,2221,207.85894,390
October 24, 20241,2181,2121,2121,2201,207.16555,451
October 23, 20241,2161,2161,2161,2261,209.681.05M
October 22, 20241,2241,2181,2181,2281,209.121.34M
October 21, 20241,2341,2201,2201,2401,218.5862,641
October 18, 20241,2281,2321,2321,2381,220608,615
October 17, 20241,2281,2301,2301,2421,223744,419
October 16, 20241,229.361,2241,2241,2261,215.49634,580
October 15, 20241,2201,2201,2201,2341,214566,688
October 14, 20241,2201,2261,2261,2261,208741,219
October 11, 20241,2141,2221,2221,2241,202850,315
October 10, 20241,2181,2101,2101,219.41,198307,816
October 09, 20241,2201,2141,2141,2201,208.4336,574
October 08, 20241,2201,2101,2101,2261,208680,252
October 07, 20241,220.771,2281,2281,2281,212392,009
October 04, 20241,1981,2221,2221,2241,196430,831
October 03, 20241,191.21,2101,2101,2101,190436,834
October 02, 20241,199.911,1981,1981,2041,188407,126
October 01, 20241,192.921,1941,1941,2061,1861.06M
September 30, 20241,1901,1901,1901,2021,186799,279
September 27, 20241,193.41,2001,2001,2001,184556,068
September 26, 20241,1901,1921,1921,1961,180481,815
September 25, 20241,1791,1821,1821,1821,174.46518,015
September 24, 20241,1941,1821,1821,1981,174.88319,025
September 23, 20241,1891,1821,1821,1981,179.53280,613
September 20, 20241,1901,1841,1841,2001,182392,950
September 19, 20241,183.81,1981,1981,2061,183.8353,748
September 18, 20241,197.971,1841,1841,197.971,182260,874
September 17, 20241,1901,1941,1941,2001,187.5277,479
September 16, 20241,197.791,1881,1881,197.791,176274,276
September 13, 20241,185.51,1901,1901,190.641,172186,787
September 12, 20241,169.161,1781,1781,189.31,165.99288,453
September 11, 20241,170.461,1641,1641,1761,155.53268,309
September 10, 20241,1741,1701,1701,1761,167128,806
September 09, 20241,1641,1701,1701,1721,160207,049
September 06, 20241,171.71,1541,1541,1801,150354,061
September 05, 20241,172.691,1721,1721,1881,168176,314
September 04, 20241,184.781,1761,1761,1881,160321,104
September 03, 20241,2001,1861,1861,2021,179.89386,429
September 02, 20241,204.21,1901,1901,207.821,184390,675
August 30, 20241,191.061,1941,1941,2081,190225,539
August 29, 20241,1881,1981,1981,198.371,180217,912
August 28, 20241,204.561,1921,185.381,2161,192237,219
August 27, 20241,2141,2061,199.31,2221,200.14270,070
August 23, 20241,213.211,2101,203.281,2201,208.98155,362
August 22, 20241,2221,2161,209.251,2241,214170,536
August 21, 20241,218.811,2221,215.211,225.481,208253,545
August 20, 20241,2141,2141,207.261,2301,210165,459
August 19, 20241,217.171,2241,217.21,2241,212164,811
August 16, 20241,2301,2221,215.211,2301,210204,214
August 15, 20241,2101,2221,215.211,2241,198194,100
August 14, 20241,205.491,2041,197.311,2141,190200,622
August 13, 20241,194.961,1941,187.371,2001,184284,673
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved