Dark

ATST
ALLIANCE TRUST PLC
stock LSE

Inactive

Jun 25, 2024

1204.00GBP-0.331%(-4.00)488,575

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	1,210.0000	1,210.0000	1,196.0000	1,204.0000	-0.331%	488,575	0.000%
2024-06-24	1,202.0000	1,218.0000	1,202.0000	1,208.0000	0.000%	444,770	-0.331%
2024-06-21	1,200.0000	1,208.0000	1,194.0000	1,208.0000	0.000%	489,174	-0.331%
2024-06-20	1,198.0000	1,208.0000	1,198.0000	1,208.0000	+0.835%	299,370	-0.331%
2024-06-19	1,204.0000	1,204.0000	1,194.0000	1,198.0000	0.000%	417,610	+0.501%
2024-06-18	1,192.0000	1,198.0000	1,192.0000	1,198.0000	+0.842%	442,518	+0.501%
2024-06-17	1,186.0000	1,196.0000	1,184.0000	1,188.0000	+0.169%	350,529	+1.347%
2024-06-14	1,188.0000	1,190.0000	1,180.0000	1,186.0000	0.000%	377,415	+1.518%
2024-06-13	1,186.0000	1,194.0000	1,178.0000	1,186.0000	-0.168%	378,862	+1.518%
2024-06-12	1,180.0000	1,190.0000	1,178.0000	1,188.0000	+0.678%	443,511	+1.347%
2024-06-11	1,190.0000	1,190.0000	1,174.0000	1,180.0000	-0.506%	1,036,431	+2.034%
2024-06-10	1,190.0000	1,190.0000	1,180.0000	1,186.0000	-0.836%	645,206	+1.518%
2024-06-07	1,200.0000	1,202.0000	1,182.0000	1,196.0000	0.000%	1,012,276	+0.669%
2024-06-06	1,190.0000	1,198.0000	1,190.0000	1,196.0000	+0.673%	759,868	+0.669%
2024-06-05	1,194.0000	1,194.0000	1,184.0000	1,188.0000	+0.338%	697,329	+1.347%
2024-06-04	1,202.0000	1,206.0000	1,184.0000	1,184.0000	-1.987%	511,863	+1.689%
2024-06-03	1,214.0000	1,226.0000	1,204.0000	1,208.0000	+0.332%	584,452	-0.331%
2024-05-31	1,200.0000	1,214.0000	1,198.0000	1,204.0000	-0.166%	295,964	0.000%
2024-05-30	1,202.0000	1,212.0000	1,202.0000	1,206.0000	-0.495%	399,292	-0.166%
2024-05-29	1,238.0000	1,238.0000	1,210.0000	1,212.0000	-0.818%	335,004	-0.660%
2024-05-28	1,242.0000	1,246.0000	1,222.0000	1,222.0000	-0.972%	377,445	-1.473%
2024-05-24	1,228.0000	1,242.0000	1,228.0000	1,234.0000	-0.162%	278,583	-2.431%
2024-05-23	1,234.0000	1,240.0000	1,230.0000	1,236.0000	+0.325%	847,487	-2.589%
2024-05-22	1,252.0000	1,252.0000	1,232.0000	1,232.0000	-1.124%	405,094	-2.273%
2024-05-21	1,258.0000	1,258.0000	1,246.0000	1,246.0000	-1.424%	415,295	-3.371%
2024-05-20	1,256.0000	1,264.0000	1,250.0000	1,264.0000	+0.797%	221,472	-4.747%
2024-05-17	1,264.0000	1,264.0000	1,252.0000	1,254.0000	-0.318%	180,283	-3.987%
2024-05-16	1,260.0000	1,260.0000	1,254.0000	1,258.0000	-0.159%	189,350	-4.293%
2024-05-15	1,250.0000	1,260.0000	1,250.0000	1,260.0000	+0.478%	319,812	-4.444%
2024-05-14	1,256.0000	1,256.0000	1,246.0000	1,254.0000	+0.320%	220,301	-3.987%
2024-05-13	1,256.0000	1,258.0000	1,248.0000	1,250.0000	-0.636%	263,985	-3.680%
2024-05-10	1,256.0000	1,258.0000	1,250.0000	1,258.0000	+0.640%	347,602	-4.293%
2024-05-09	1,248.0000	1,254.0000	1,248.0000	1,250.0000	-0.160%	346,824	-3.680%
2024-05-08	1,246.0000	1,254.0000	1,246.0000	1,252.0000	-0.318%	313,926	-3.834%
2024-05-07	1,246.0000	1,256.0000	1,240.0000	1,256.0000	+2.614%	416,630	-4.140%
2024-05-02	1,228.0000	1,228.0000	1,220.0000	1,224.0000	-0.163%	377,465	-1.634%
2024-05-01	1,222.0000	1,230.0000	1,216.0000	1,226.0000	+9,916.340%	351,864	-1.794%
2024-03-22	12.2600	12.3000	12.2200	12.2400	+0.328%	810,261	+9,736.601%
2024-03-21	12.1000	12.2200	12.0800	12.2000	+1.498%	767,786	+9,768.852%
2024-03-20	12.0400	12.0400	12.0000	12.0200	+0.167%	535,231	+9,916.639%
2024-03-19	11.9600	12.0200	11.9600	12.0000	0.000%	512,757	+9,933.333%
2024-03-18	12.0000	12.0600	12.0000	12.0000	-0.166%	534,543	+9,933.333%
2024-03-15	11.9800	12.0600	11.9800	12.0200	0.000%	564,763	+9,916.639%
2024-03-14	12.0800	12.0800	11.9800	12.0200	-0.166%	344,559	+9,916.639%
2024-03-13	12.0400	12.0400	11.9400	12.0400	+0.669%	847,777	+9,900.000%
2024-03-12	11.9800	12.0200	11.9400	11.9600	+0.168%	764,327	+9,966.890%
2024-03-11	11.9800	11.9800	11.8800	11.9400	-0.334%	450,217	+9,983.752%
2024-03-08	11.9400	12.0000	11.9200	11.9800	-0.167%	530,897	+9,950.083%
2024-03-07	11.9800	12.0200	11.9000	12.0000	+0.503%	327,846	+9,933.333%
2024-03-06	11.9000	11.9800	11.8400	11.9400	+0.845%	258,898	+9,983.752%
2024-03-05	11.9000	11.9600	11.8400	11.8400	-1.003%	202,441	+10,068.919%
2024-03-04	11.8800	11.9800	11.8600	11.9600	+0.168%	297,368	+9,966.890%
2024-03-01	11.8400	11.9600	11.8400	11.9400	+1.186%	315,280	+9,983.752%
2024-02-29	11.7800	11.9000	11.7800	11.8000	-0.338%	370,223	+10,103.390%
2024-02-28	11.9800	11.9800	11.8200	11.8400	-0.504%	254,902	+10,068.919%
2024-02-27	11.8600	11.9800	11.8200	11.9000	-0.168%	328,883	+10,017.647%
2024-02-26	11.9600	11.9600	11.8000	11.9200	+0.337%	272,644	+10,000.671%
2024-02-23	11.9400	11.9800	11.8600	11.8800	-0.503%	286,833	+10,034.680%
2024-02-22	11.6600	11.9600	11.6600	11.9400	+1.877%	238,637	+9,983.752%
2024-02-21	11.7200	11.7400	11.6400	11.7200	-0.170%	188,172	+10,173.038%
2024-02-20	11.8600	11.8600	11.6000	11.7400	-0.677%	259,650	+10,155.537%
2024-02-19	11.8000	11.8400	11.7400	11.8200	-0.337%	241,718	+10,086.125%
2024-02-16	11.7800	11.9400	11.7800	11.8600	+0.850%	219,922	+10,051.771%
2024-02-15	11.6800	11.8600	11.6800	11.7600	+0.513%	286,577	+10,138.095%
2024-02-14	11.7000	11.7800	11.5800	11.7000	+0.862%	679,521	+10,190.598%
2024-02-13	11.6800	11.7200	11.5600	11.6000	-1.528%	250,304	+10,279.310%
2024-02-12	11.7000	11.7800	11.6000	11.7800	+1.203%	167,319	+10,120.713%
2024-02-09	11.5800	11.6800	11.5800	11.6400	+0.518%	245,868	+10,243.643%
2024-02-08	11.5400	11.6600	11.5400	11.5800	-0.172%	231,722	+10,297.237%
2024-02-07	11.6200	11.6600	11.5400	11.6000	-0.172%	247,492	+10,279.310%
2024-02-06	11.6800	11.6800	11.5200	11.6200	+0.693%	361,288	+10,261.446%
2024-02-05	11.4600	11.6000	11.4400	11.5400	+0.523%	259,557	+10,333.276%
2024-02-02	11.5000	11.5000	11.3800	11.4800	+1.235%	627,738	+10,387.805%
2024-02-01	11.3000	11.4200	11.2600	11.3400	-0.176%	192,039	+10,517.284%
2024-01-31	11.4000	11.4200	11.3200	11.3600	-0.873%	285,044	+10,498.592%
2024-01-30	11.3800	11.5200	11.3800	11.4600	+0.175%	201,395	+10,406.108%
2024-01-29	11.3600	11.4800	11.3400	11.4400	+0.175%	245,145	+10,424.476%
2024-01-26	11.2800	11.4200	11.2600	11.4200	+0.351%	293,065	+10,442.907%
2024-01-25	11.2400	11.3800	11.2400	11.3800	+0.530%	191,096	+10,479.965%
2024-01-24	11.2800	11.3400	11.2800	11.3200	+0.533%	125,635	+10,536.042%
2024-01-23	11.2000	11.2800	11.1800	11.2600	+0.536%	212,550	+10,592.718%
2024-01-22	11.0800	11.2400	11.0800	11.2000	+0.901%	252,058	+10,650.000%
2024-01-19	11.1600	11.1600	11.0800	11.1000	+0.181%	146,721	+10,746.847%
2024-01-18	11.0200	11.1000	10.9600	11.0800	+0.727%	251,979	+10,766.426%
2024-01-17	11.1600	11.1600	10.9600	11.0000	-1.434%	245,132	+10,845.455%
2024-01-16	11.0600	11.1800	11.0600	11.1600	0.000%	209,246	+10,688.530%
2024-01-15	11.0400	11.1600	11.0400	11.1600	+0.904%	308,392	+10,688.530%
2024-01-12	11.0400	11.1400	11.0400	11.0600	+0.363%	172,958	+10,786.076%
2024-01-11	11.0400	11.1200	11.0000	11.0200	-0.542%	157,606	+10,825.590%
2024-01-10	10.9600	11.0800	10.9600	11.0800	+0.362%	208,177	+10,766.426%
2024-01-09	10.8800	11.0400	10.8800	11.0400	+1.284%	210,455	+10,805.797%
2024-01-08	10.9000	10.9600	10.8600	10.9000	-0.183%	184,300	+10,945.872%
2024-01-05	10.9200	10.9800	10.8000	10.9200	-0.365%	159,906	+10,925.641%
2024-01-04	10.9600	10.9600	10.8800	10.9600	0.000%	135,990	+10,885.401%
2024-01-03	11.0600	11.1000	10.9200	10.9600	-0.544%	254,594	+10,885.401%
2024-01-02	11.0600	11.1000	11.0200	11.0200	-0.899%	55,088	+10,825.590%
2023-12-29	11.0600	11.1200	11.0400	11.1200	+0.180%	198,882	+10,727.338%
2023-12-28	11.0200	11.1000	10.9800	11.1000	+0.543%	131,796	+10,746.847%
2023-12-27	10.9800	11.0800	10.9600	11.0400	+0.914%	201,598	+10,805.797%
2023-12-22	10.9800	11.0200	10.9400	10.9400	-0.726%	141,816	+10,905.484%
2023-12-21	10.9200	11.0200	10.9000	11.0200	-0.542%	153,075	+10,825.590%
2023-12-20	10.9600	11.0800	10.9400	11.0800	+1.280%	338,993	+10,766.426%
2023-12-19	10.9000	10.9400	10.8600	10.9400	+0.183%	189,615	+10,905.484%
2023-12-18	10.9000	10.9400	10.8200	10.9200	+0.183%	195,433	+10,925.641%
2023-12-15	10.8800	10.9000	10.7600	10.9000	+0.368%	435,175	+10,945.872%
2023-12-14	10.9000	10.9600	10.7800	10.8600	+0.742%	304,678	+10,986.556%
2023-12-13	10.7800	10.8000	10.7600	10.7800	+0.186%	291,565	+11,068.831%
2023-12-12	10.6600	10.8000	10.6600	10.7600	+0.561%	218,980	+11,089.591%
2023-12-11	10.6800	10.7000	10.6200	10.7000	0.000%	369,208	+11,152.336%
2023-12-08	10.6600	10.7200	10.6200	10.7000	+0.564%	142,412	+11,152.336%
2023-12-07	10.6000	10.6800	10.5400	10.6400	0.000%	97,889	+11,215.789%
2023-12-06	10.5800	10.6600	10.5200	10.6400	+0.949%	193,307	+11,215.789%
2023-12-05	10.4400	10.5400	10.4000	10.5400	+0.573%	283,655	+11,323.150%
2023-12-04	10.5400	10.5800	10.4600	10.4800	-0.569%	191,133	+11,388.550%
2023-12-01	10.4800	10.5600	10.4800	10.5400	+0.573%	208,509	+11,323.150%
2023-11-30	10.5000	10.5600	10.4600	10.4800	-0.569%	178,800	+11,388.550%
2023-11-29	10.5000	10.5800	10.5000	10.5400	0.000%	83,373	+11,323.150%
2023-11-28	10.5600	10.5800	10.5200	10.5400	-0.189%	168,654	+11,323.150%
2023-11-27	10.5400	10.6000	10.5400	10.5600	-0.377%	79,657	+11,301.515%
2023-11-24	10.5800	10.6000	10.5600	10.6000	0.000%	141,214	+11,258.491%
2023-11-23	10.5800	10.6600	10.5800	10.6000	-0.376%	159,043	+11,258.491%
2023-11-22	10.5600	10.6600	10.5600	10.6400	+0.758%	495,293	+11,215.789%
2023-11-21	10.6000	10.6400	10.5600	10.5600	-0.565%	287,360	+11,301.515%
2023-11-20	10.6400	10.6800	10.6000	10.6200	-0.562%	317,776	+11,237.100%
2023-11-17	10.6000	10.7000	10.6000	10.6800	+0.755%	181,104	+11,173.408%
2023-11-16	10.6400	10.6400	10.5600	10.6000	-0.376%	179,080	+11,258.491%
2023-11-15	10.6000	10.6600	10.4800	10.6400	+0.567%	222,162	+11,215.789%
2023-11-14	10.4600	10.5800	10.4400	10.5800	+0.954%	369,933	+11,279.962%
2023-11-13	10.5000	10.5000	10.4200	10.4800	+0.576%	146,913	+11,388.550%
2023-11-10	10.3600	10.4200	10.3200	10.4200	0.000%	103,032	+11,454.702%
2023-11-09	10.4200	10.4400	10.3600	10.4200	+0.774%	160,792	+11,454.702%
2023-11-08	10.2800	10.3800	10.2800	10.3400	0.000%	128,294	+11,544.101%
2023-11-07	10.1800	10.3600	10.1800	10.3400	+0.780%	179,416	+11,544.101%
2023-11-06	10.3400	10.3400	10.2000	10.2600	-0.195%	125,258	+11,634.893%
2023-11-03	10.3000	10.3000	10.2400	10.2800	0.000%	134,122	+11,612.062%
2023-11-02	10.1600	10.2800	10.1600	10.2800	+2.800%	277,457	+11,612.062%
2023-11-01	9.9800	10.0600	9.9400	10.0000	+0.301%	112,395	+11,940.000%
2023-10-31	9.9900	9.9900	9.9200	9.9700	+0.605%	178,814	+11,976.229%
2023-10-30	9.8900	9.9600	9.8900	9.9100	0.000%	196,391	+12,049.344%
2023-10-27	9.9700	9.9700	9.8400	9.9100	+0.101%	553,727	+12,049.344%
2023-10-26	9.9600	9.9600	9.8600	9.9000	-1.198%	281,340	+12,061.616%
2023-10-25	10.0200	10.0800	9.9800	10.0200	-0.398%	221,858	+11,915.968%
2023-10-24	9.9400	10.0800	9.9300	10.0600	+0.600%	418,163	+11,868.191%
2023-10-23	10.0200	10.0400	9.9500	10.0000	-0.200%	173,769	+11,940.000%
2023-10-20	10.2000	10.2000	10.0200	10.0200	-2.148%	222,666	+11,915.968%
2023-10-19	10.2400	10.3000	10.2200	10.2400	-0.775%	179,119	+11,657.813%
2023-10-18	10.3400	10.3800	10.3000	10.3200	-1.149%	148,151	+11,566.667%
2023-10-17	10.3000	10.4400	10.3000	10.4400	+0.772%	235,294	+11,432.567%
2023-10-16	10.3400	10.4000	10.2800	10.3600	+0.193%	200,120	+11,521.622%
2023-10-13	10.4600	10.4600	10.3400	10.3400	-0.958%	311,218	+11,544.101%
2023-10-12	10.3800	10.5000	10.3600	10.4400	+0.772%	147,311	+11,432.567%
2023-10-11	10.3600	10.4400	10.3200	10.3600	-0.576%	166,055	+11,521.622%
2023-10-10	10.1800	10.4200	10.1800	10.4200	+2.157%	288,697	+11,454.702%
2023-10-09	10.1800	10.2600	10.1800	10.2000	-0.196%	133,150	+11,703.922%
2023-10-06	10.1600	10.2200	10.0800	10.2200	+0.789%	170,753	+11,680.822%
2023-10-05	10.1200	10.2600	10.1000	10.1400	-0.197%	258,029	+11,773.767%
2023-10-04	10.2400	10.2400	10.1200	10.1600	-0.975%	203,565	+11,750.394%
2023-10-03	10.3200	10.4400	10.2600	10.2600	-0.581%	232,284	+11,634.893%
2023-10-02	10.4000	10.4400	10.3000	10.3200	-0.386%	169,624	+11,566.667%
2023-09-29	10.2800	10.4200	10.2800	10.3600	+0.778%	264,028	+11,521.622%
2023-09-28	10.2800	10.3200	10.2000	10.2800	-0.388%	134,540	+11,612.062%
2023-09-27	10.3000	10.3600	10.2800	10.3200	-0.193%	287,989	+11,566.667%
2023-09-26	10.3400	10.4000	10.3000	10.3400	-0.193%	143,728	+11,544.101%
2023-09-25	10.3800	10.4000	10.3000	10.3600	-0.766%	189,274	+11,521.622%
2023-09-22	10.4400	10.4800	10.3800	10.4400	0.000%	235,135	+11,432.567%
2023-09-21	10.4000	10.4800	10.4000	10.4400	-0.949%	187,293	+11,432.567%
2023-09-20	10.5200	10.5600	10.4800	10.5400	+0.765%	232,781	+11,323.150%
2023-09-19	10.5000	10.5800	10.4400	10.4600	-0.947%	218,251	+11,410.516%
2023-09-18	10.5600	10.6400	10.5200	10.5600	-0.752%	204,014	+11,301.515%
2023-09-15	10.7000	10.7000	10.5800	10.6400	-0.561%	500,766	+11,215.789%
2023-09-14	10.4600	10.7000	10.4600	10.7000	+1.905%	441,035	+11,152.336%
2023-09-13	10.5000	10.5600	10.4400	10.5000	-0.756%	211,352	+11,366.667%
2023-09-12	10.5400	10.6000	10.4600	10.5800	+0.570%	193,599	+11,279.962%
2023-09-11	10.5200	10.5200	10.4600	10.5200	+0.382%	128,357	+11,344.867%
2023-09-08	10.5000	10.5000	10.4200	10.4800	0.000%	169,575	+11,388.550%
2023-09-07	10.4200	10.5000	10.4200	10.4800	-0.190%	121,042	+11,388.550%
2023-09-06	10.4200	10.5000	10.4000	10.5000	+0.191%	136,400	+11,366.667%
2023-09-05	10.4400	10.5200	10.4000	10.4800	0.000%	107,231	+11,388.550%
2023-09-04	10.5400	10.5600	10.4600	10.4800	-0.190%	130,591	+11,388.550%
2023-09-01	10.4200	10.5000	10.4000	10.5000	+0.575%	162,126	+11,366.667%
2023-08-31	10.4000	10.4800	10.4000	10.4400	0.000%	321,540	+11,432.567%
2023-08-30	10.4000	10.5000	10.3800	10.4400	0.000%	422,849	+11,432.567%
2023-08-29	10.3000	10.4600	10.3000	10.4400	+2.353%	299,570	+11,432.567%
2023-08-25	10.1400	10.2600	10.1400	10.2000	-0.196%	140,560	+11,703.922%
2023-08-23	10.1200	10.2200	10.1200	10.2200	+1.188%	117,476	+11,680.822%
2023-08-22	9.9900	10.1200	9.9800	10.1000	+0.798%	291,738	+11,820.792%
2023-08-21	10.0000	10.0600	9.9800	10.0200	+0.300%	442,984	+11,915.968%
2023-08-18	10.0600	10.0600	9.9200	9.9900	-1.089%	222,137	+11,952.052%
2023-08-17	10.1400	10.2000	10.1000	10.1000	-1.174%	239,702	+11,820.792%
2023-08-15	10.3000	10.3000	10.2000	10.2200	-0.969%	180,611	+11,680.822%
2023-08-14	10.3000	10.3800	10.3000	10.3200	0.000%	480,801	+11,566.667%
2023-08-11	10.3800	10.3800	10.2800	10.3200	-0.578%	133,083	+11,566.667%
2023-08-10	10.3200	10.4000	10.2600	10.3800	+0.777%	197,353	+11,499.229%
2023-08-09	10.3200	10.3600	10.2600	10.3000	-0.194%	224,834	+11,589.320%
2023-08-07	10.3400	10.3400	10.2400	10.3200	0.000%	363,750	+11,566.667%
2023-08-04	10.2400	10.3200	10.2200	10.3200	+0.781%	499,201	+11,566.667%
2023-08-03	10.2600	10.3200	10.2000	10.2400	-0.967%	274,186	+11,657.813%
2023-08-02	10.4000	10.4000	10.3000	10.3400	-1.524%	410,783	+11,544.101%
2023-08-01	10.3800	10.5000	10.3800	10.5000	+0.382%	183,687	+11,366.667%
2023-07-31	10.3200	10.4600	10.3200	10.4600	+0.771%	473,343	+11,410.516%
2023-07-28	10.4000	10.4000	10.3400	10.3800	-0.192%	441,661	+11,499.229%
2023-07-27	10.2600	10.4200	10.2600	10.4000	+0.971%	638,179	+11,476.923%
2023-07-26	10.3200	10.3200	10.2200	10.3000	-0.194%	162,637	+11,589.320%
2023-07-25	10.3400	10.3800	10.2800	10.3200	-0.193%	194,566	+11,566.667%
2023-07-24	10.2600	10.3800	10.2600	10.3400	-0.193%	162,890	+11,544.101%
2023-07-21	10.3000	10.3600	10.2800	10.3600	-0.193%	200,285	+11,521.622%
2023-07-20	10.4800	10.4800	10.3400	10.3800	-0.575%	385,624	+11,499.229%
2023-07-19	10.2400	10.4400	10.2400	10.4400	+2.959%	464,893	+11,432.567%
2023-07-18	10.1200	10.1600	10.0600	10.1400	+0.198%	486,236	+11,773.767%
2023-07-17	10.1000	10.1200	10.0600	10.1200	-0.197%	208,248	+11,797.233%
2023-07-14	10.1000	10.1800	10.0600	10.1400	+0.198%	404,959	+11,773.767%
2023-07-13	10.1200	10.1400	10.0800	10.1200	+0.397%	195,308	+11,797.233%
2023-07-12	10.0400	10.1000	9.9600	10.0800	+1.103%	389,917	+11,844.444%
2023-07-11	10.0200	10.0200	9.9000	9.9700	+0.201%	419,005	+11,976.229%
2023-07-10	9.8700	10.0000	9.8700	9.9500	+0.505%	438,157	+12,000.503%
2023-07-07	9.9400	9.9500	9.8800	9.9000	-0.101%	376,100	+12,061.616%
2023-07-06	10.1200	10.1200	9.8500	9.9100	-2.075%	483,471	+12,049.344%
2023-07-05	10.1200	10.1600	10.0400	10.1200	-0.394%	697,214	+11,797.233%
2023-07-04	10.0200	10.1800	10.0200	10.1600	+0.395%	555,389	+11,750.394%
2023-07-03	10.1200	10.1800	10.0800	10.1200	+0.397%	457,949	+11,797.233%
2023-06-30	9.9800	10.1000	9.9800	10.0800	+0.398%	654,624	+11,844.444%
2023-06-29	10.1000	10.1000	9.9500	10.0400	-0.397%	479,880	+11,892.032%
2023-06-28	9.9000	10.1000	9.9000	10.0800	+1.921%	479,523	+11,844.444%
2023-06-27	9.8900	9.9000	9.7900	9.8900	+0.101%	552,918	+12,073.913%
2023-06-26	9.8700	9.9700	9.8000	9.8800	0.000%	508,064	+12,086.235%
2023-06-23	9.9500	9.9900	9.8300	9.8800	-0.903%	338,213	+12,086.235%
2023-06-22	9.9500	9.9800	9.8700	9.9700	-0.499%	429,271	+11,976.229%
2023-06-21	9.9800	10.1400	9.9100	10.0200	-0.199%	738,905	+11,915.968%
2023-06-20	10.0800	10.0800	9.9600	10.0400	-0.199%	404,262	+11,892.032%
2023-06-19	10.0200	10.0600	9.9900	10.0600	-0.396%	359,884	+11,868.191%
2023-06-16	10.1200	10.1800	10.0600	10.1000	+0.198%	472,171	+11,820.792%
2023-06-15	10.1200	10.1200	10.0000	10.0800	0.000%	163,016	+11,844.444%
2023-06-14	10.1200	10.1200	10.0800	10.0800	-0.592%	322,299	+11,844.444%
2023-06-13	10.1200	10.1400	10.0600	10.1400	+0.795%	483,543	+11,773.767%
2023-06-12	10.0600	10.0800	10.0000	10.0600	+0.399%	609,745	+11,868.191%
2023-06-09	10.0600	10.0600	9.9500	10.0200	0.000%	103,951	+11,915.968%
2023-06-08	10.1400	10.1400	10.0200	10.0200	-0.988%	114,176	+11,915.968%
2023-06-07	10.0800	10.1400	10.0000	10.1200	-0.589%	437,256	+11,797.233%
2023-06-06	10.0600	10.1800	10.0400	10.1800	+0.992%	268,982	+11,727.112%
2023-06-05	10.0800	10.1800	10.0600	10.0800	0.000%	241,747	+11,844.444%
2023-06-02	9.8500	10.0800	9.8500	10.0800	+2.439%	209,534	+11,844.444%
2023-06-01	9.9000	9.9200	9.7800	9.8400	-0.606%	109,680	+12,135.772%
2023-05-31	10.0000	10.0400	9.8500	9.9000	-1.198%	625,449	+12,061.616%
2023-05-30	10.0400	10.0800	9.9800	10.0200	-0.398%	416,813	+11,915.968%
2023-05-26	9.8900	10.0600	9.8800	10.0600	+1.411%	361,945	+11,868.191%
2023-05-25	9.8200	9.9300	9.8200	9.9200	+0.507%	310,011	+12,037.097%
2023-05-24	9.9300	9.9300	9.8000	9.8700	-1.300%	238,624	+12,098.582%
2023-05-23	9.9600	10.1200	9.9600	10.0000	-0.794%	163,997	+11,940.000%
2023-05-22	9.9600	10.0800	9.9600	10.0800	+0.199%	249,116	+11,844.444%
2023-05-19	10.0600	10.0800	9.9600	10.0600	+0.399%	575,006	+11,868.191%
2023-05-18	9.9000	10.0200	9.9000	10.0200	+1.726%	183,247	+11,915.968%
2023-05-17	9.7900	9.8800	9.7900	9.8500	-0.304%	211,793	+12,123.350%
2023-05-16	9.8700	9.8900	9.8600	9.8800	+0.203%	211,733	+12,086.235%
2023-05-15	9.8800	9.9300	9.8100	9.8600	-0.202%	159,176	+12,110.953%
2023-05-12	9.9000	9.9000	9.8300	9.8800	+0.203%	244,653	+12,086.235%
2023-05-11	9.7800	9.8600	9.7400	9.8600	+1.025%	169,907	+12,110.953%
2023-05-10	9.6700	9.8000	9.6700	9.7600	+0.103%	576,872	+12,236.066%
2023-05-09	9.8700	9.8800	9.7500	9.7500	-0.612%	176,215	+12,248.718%
2023-05-05	9.6900	9.8700	9.6800	9.8100	+1.030%	171,108	+12,173.191%
2023-05-04	9.8000	9.8500	9.6900	9.7100	-1.120%	230,271	+12,299.588%
2023-05-03	9.7500	9.8800	9.7500	9.8200	+0.718%	212,875	+12,160.692%
2023-05-02	9.8800	9.9700	9.7100	9.7500	-1.116%	334,931	+12,248.718%
2023-04-28	9.7500	9.9100	9.7400	9.8600	+0.715%	199,219	+12,110.953%
2023-04-27	9.8400	9.9200	9.7100	9.7900	+0.205%	171,311	+12,198.264%
2023-04-26	9.8000	9.8200	9.7200	9.7700	-0.812%	374,187	+12,223.439%
2023-04-25	9.7800	9.8800	9.7800	9.8500	-0.404%	188,432	+12,123.350%
2023-04-24	9.8700	9.9900	9.8500	9.8900	-0.403%	490,183	+12,073.913%
2023-04-21	9.8100	9.9600	9.8100	9.9300	+0.506%	267,943	+12,024.874%
2023-04-20	9.9500	9.9500	9.8200	9.8800	+0.101%	346,111	+12,086.235%
2023-04-19	10.0000	10.0200	9.8700	9.8700	-0.904%	263,097	+12,098.582%
2023-04-18	10.0000	10.0400	9.9100	9.9600	+0.101%	393,114	+11,988.353%
2023-04-17	9.9900	10.0400	9.8800	9.9500	+0.505%	486,362	+12,000.503%
2023-04-14	9.7800	9.9200	9.7800	9.9000	+0.610%	521,243	+12,061.616%
2023-04-13	9.8800	9.8800	9.7600	9.8400	0.000%	722,222	+12,135.772%
2023-04-12	9.9000	9.9500	9.7900	9.8400	+0.306%	480,879	+12,135.772%
2023-04-11	9.8300	9.8400	9.6400	9.8100	+0.719%	391,529	+12,173.191%
2023-04-06	9.6500	9.7500	9.6500	9.7400	+0.516%	387,147	+12,261.396%
2023-04-05	9.6900	9.7400	9.6600	9.6900	-0.717%	537,849	+12,325.181%
2023-04-04	9.8600	9.8600	9.7200	9.7600	-0.510%	1,077,473	+12,236.066%
2023-04-03	9.8700	9.8700	9.7500	9.8100	+0.719%	587,627	+12,173.191%
2023-03-31	9.8000	9.8300	9.6900	9.7400	-0.103%	530,335	+12,261.396%
2023-03-30	9.7600	9.7800	9.6600	9.7500	+1.881%	567,377	+12,248.718%
2023-03-29	9.5100	9.6200	9.5100	9.5700	+0.314%	362,905	+12,480.982%
2023-03-28	9.6400	9.6400	9.4900	9.5400	-0.418%	309,561	+12,520.545%
2023-03-27	9.6000	9.6000	9.5300	9.5800	+0.736%	255,530	+12,467.850%
2023-03-24	9.5900	9.5900	9.4200	9.5100	-1.451%	384,496	+12,560.358%
2023-03-23	9.6500	9.6900	9.5200	9.6500	-0.618%	235,920	+12,376.684%
2023-03-22	9.6700	9.7100	9.6100	9.7100	+0.310%	437,935	+12,299.588%
2023-03-21	9.5300	9.7000	9.5300	9.6800	+2.326%	405,350	+12,338.017%
2023-03-20	9.3800	9.5500	9.3500	9.4600	-0.106%	301,236	+12,627.273%
2023-03-17	9.6700	9.6700	9.4200	9.4700	-0.630%	557,047	+12,613.833%
2023-03-16	9.5200	9.5500	9.3900	9.5300	+0.953%	313,821	+12,533.788%
2023-03-15	9.5100	9.5600	9.3500	9.4400	-1.973%	559,732	+12,654.237%
2023-03-14	9.5500	9.6700	9.4700	9.6300	+1.690%	313,777	+12,402.596%
2023-03-13	9.8100	9.8100	9.4200	9.4700	-2.672%	440,138	+12,613.833%
2023-03-10	9.8500	9.8500	9.6400	9.7300	-3.472%	396,675	+12,274.101%
2023-03-09	10.0200	10.1200	9.9700	10.0800	-0.982%	322,372	+11,844.444%
2023-03-08	10.1600	10.1800	10.1000	10.1800	0.000%	279,572	+11,727.112%
2023-03-07	10.1600	10.2000	10.1000	10.1800	-0.586%	304,674	+11,727.112%
2023-03-06	10.2000	10.2400	10.1000	10.2400	+1.386%	401,553	+11,657.813%
2023-03-03	10.0400	10.1200	10.0400	10.1000	+0.798%	269,580	+11,820.792%
2023-03-02	9.9100	10.0800	9.9100	10.0200	0.000%	174,556	+11,915.968%
2023-03-01	10.0400	10.0800	9.9600	10.0200	+0.300%	701,599	+11,915.968%
2023-02-28	10.0000	10.0200	9.9000	9.9900	-0.100%	285,343	+11,952.052%
2023-02-27	9.9800	10.0800	9.9600	10.0000	+0.503%	232,629	+11,940.000%
2023-02-24	10.0800	10.0800	9.8700	9.9500	-0.699%	269,534	+12,000.503%
2023-02-23	9.9000	10.1000	9.9000	10.0200	+0.602%	331,374	+11,915.968%
2023-02-22	9.9200	9.9900	9.8700	9.9600	-0.599%	188,417	+11,988.353%
2023-02-21	10.1000	10.1400	9.9800	10.0200	-1.765%	274,043	+11,915.968%
2023-02-20	10.1600	10.2600	10.1200	10.2000	-0.196%	212,471	+11,703.922%
2023-02-17	10.2400	10.3400	10.1600	10.2200	-1.351%	572,065	+11,680.822%
2023-02-16	10.4200	10.4200	10.3000	10.3600	+0.583%	215,245	+11,521.622%
2023-02-15	10.2200	10.3600	10.1800	10.3000	+0.783%	192,582	+11,589.320%
2023-02-14	10.2800	10.3400	10.1400	10.2200	+0.393%	422,828	+11,680.822%
2023-02-13	10.0800	10.2600	10.0800	10.1800	0.000%	258,741	+11,727.112%
2023-02-10	10.3000	10.3000	10.0800	10.1800	-0.391%	197,995	+11,727.112%
2023-02-09	10.2600	10.4200	10.1800	10.2200	-0.390%	185,962	+11,680.822%
2023-02-08	10.2800	10.4000	10.2400	10.2600	0.000%	183,015	+11,634.893%
2023-02-07	10.3200	10.4000	10.2400	10.2600	-0.195%	227,482	+11,634.893%
2023-02-06	10.4600	10.4600	10.2200	10.2800	-1.533%	307,207	+11,612.062%
2023-02-03	10.4000	10.5400	10.3000	10.4400	+0.385%	433,658	+11,432.567%
2023-02-02	10.0200	10.4000	10.0200	10.4000	+4.313%	284,280	+11,476.923%
2023-02-01	10.1200	10.1200	9.9500	9.9700	-0.300%	265,739	+11,976.229%
2023-01-31	9.9000	10.0600	9.8700	10.0000	+0.100%	339,407	+11,940.000%
2023-01-30	9.9700	10.0600	9.9200	9.9900	-0.893%	304,350	+11,952.052%
2023-01-27	10.0600	10.0800	9.9600	10.0800	+0.599%	255,268	+11,844.444%
2023-01-26	9.9300	10.0800	9.9300	10.0200	+0.602%	328,931	+11,915.968%
2023-01-25	9.9600	10.0000	9.8400	9.9600	-0.797%	356,641	+11,988.353%
2023-01-24	10.0000	10.1000	9.9500	10.0400	+0.200%	267,272	+11,892.032%
2023-01-23	9.8400	10.0400	9.8400	10.0200	+1.520%	532,419	+11,915.968%
2023-01-20	9.7100	9.8900	9.7100	9.8700	+1.648%	155,479	+12,098.582%
2023-01-19	9.8200	9.8200	9.6900	9.7100	-2.314%	240,194	+12,299.588%
2023-01-18	9.8700	9.9800	9.8500	9.9400	-0.201%	298,363	+12,012.676%
2023-01-17	9.9300	10.0800	9.9300	9.9600	-0.797%	310,525	+11,988.353%
2023-01-16	10.0400	10.0800	10.0000	10.0400	+0.400%	351,414	+11,892.032%
2023-01-13	9.8500	10.0200	9.8500	10.0000	+0.200%	217,262	+11,940.000%
2023-01-12	9.9300	9.9900	9.8500	9.9800	+1.320%	278,625	+11,964.128%
2023-01-11	9.7400	9.9000	9.7400	9.8500	+1.337%	608,040	+12,123.350%
2023-01-10	9.7100	9.7400	9.6700	9.7200	-0.410%	278,464	+12,286.831%
2023-01-09	9.6700	9.7600	9.6500	9.7600	+0.515%	489,946	+12,236.066%
2023-01-06	9.6800	9.7500	9.6500	9.7100	+0.414%	187,876	+12,299.588%
2023-01-05	9.6400	9.7000	9.6100	9.6700	+0.104%	937,842	+12,350.879%
2023-01-04	9.5700	9.6600	9.5300	9.6600	+1.364%	286,922	+12,363.768%
2023-01-03	9.5400	9.6900	9.4800	9.5300	+0.527%	285,484	+12,533.788%
2022-12-30	9.4200	9.5000	9.4200	9.4800	0.000%	249,718	+12,600.422%
2022-12-29	9.3400	9.4800	9.2800	9.4800	+1.066%	118,325	+12,600.422%
2022-12-28	9.5000	9.5000	9.3300	9.3800	+0.107%	169,632	+12,735.821%
2022-12-23	9.3000	9.3700	9.3000	9.3700	+0.107%	59,799	+12,749.520%
2022-12-22	9.3300	9.4600	9.2700	9.3600	-0.952%	316,855	+12,763.248%
2022-12-21	9.2400	9.4500	9.2200	9.4500	+2.052%	332,068	+12,640.741%
2022-12-20	9.2100	9.2900	9.1100	9.2600	+0.325%	139,240	+12,902.160%
2022-12-19	9.2500	9.2800	9.1800	9.2300	+0.108%	263,546	+12,944.420%
2022-12-16	9.2500	9.2500	9.1100	9.2200	-0.753%	572,706	+12,958.568%
2022-12-15	9.5000	9.5100	9.1900	9.2900	-2.723%	531,911	+12,860.172%
2022-12-13	9.4300	9.5800	9.4200	9.5500	+2.030%	754,751	+12,507.330%
2022-12-12	9.3500	9.4000	9.3300	9.3600	-0.426%	145,267	+12,763.248%
2022-12-09	9.4000	9.4500	9.3700	9.4000	-0.212%	79,013	+12,708.511%
2022-12-08	9.4600	9.5300	9.4100	9.4200	-0.212%	143,132	+12,681.316%
2022-12-07	9.5600	9.5600	9.3600	9.4400	-0.632%	423,754	+12,654.237%
2022-12-06	9.6500	9.6500	9.4200	9.5000	-1.554%	257,168	+12,573.684%
2022-12-05	9.6700	9.6700	9.6000	9.6500	-0.515%	185,149	+12,376.684%
2022-12-02	9.7800	9.8100	9.6100	9.7000	-1.121%	189,937	+12,312.371%
2022-12-01	9.8700	9.8800	9.7100	9.8100	+0.719%	218,517	+12,173.191%
2022-11-30	9.8000	9.8000	9.7100	9.7400	+0.724%	291,022	+12,261.396%
2022-11-29	9.6600	9.7400	9.6600	9.6700	-0.309%	201,390	+12,350.879%
2022-11-28	9.7500	9.7500	9.6200	9.7000	-0.818%	160,697	+12,312.371%
2022-11-25	9.7400	9.8300	9.7000	9.7800	+0.514%	162,024	+12,210.838%
2022-11-24	9.7000	9.9000	9.6700	9.7300	-0.307%	141,580	+12,274.101%
2022-11-23	9.8000	9.9100	9.7400	9.7600	-0.510%	205,394	+12,236.066%
2022-11-22	9.7200	9.8700	9.6800	9.8100	+0.102%	192,019	+12,173.191%

.dark-mode .h9YhVV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9YhVV{ color: #333333; background-color: white; border: 2px solid #333333; }ATSTALLIANCE TRUST PLCstock LSE

ATST
ALLIANCE TRUST PLC
stock LSE