Alliance Trust
(ATST)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
19/09/2024
|
1,198.00p
|
1,206.00p
|
1,183.80p
|
1,184.00p
|
174,952
|
|
18/09/2024
|
1,190.00p
|
1,197.97p
|
1,182.00p
|
1,184.00p
|
260,874
|
|
17/09/2024
|
1,190.00p
|
1,200.00p
|
1,187.50p
|
1,194.00p
|
277,479
|
|
16/09/2024
|
1,182.00p
|
1,197.79p
|
1,176.00p
|
1,188.00p
|
274,276
|
|
13/09/2024
|
1,180.00p
|
1,190.64p
|
1,172.00p
|
1,178.00p
|
186,787
|
|
12/09/2024
|
1,174.00p
|
1,189.30p
|
1,165.99p
|
1,164.00p
|
288,453
|
|
11/09/2024
|
1,166.00p
|
1,176.00p
|
1,155.53p
|
1,164.00p
|
268,309
|
|
10/09/2024
|
1,174.00p
|
1,176.00p
|
1,167.00p
|
1,170.00p
|
128,806
|
|
09/09/2024
|
1,160.00p
|
1,172.00p
|
1,160.00p
|
1,170.00p
|
207,049
|
|
06/09/2024
|
1,166.00p
|
1,180.00p
|
1,150.00p
|
1,154.00p
|
304,061
|
|
05/09/2024
|
1,176.00p
|
1,188.00p
|
1,168.00p
|
1,172.00p
|
176,314
|
|
04/09/2024
|
1,174.00p
|
1,188.00p
|
1,160.00p
|
1,176.00p
|
321,104
|
|
03/09/2024
|
1,200.00p
|
1,202.00p
|
1,179.89p
|
1,186.00p
|
386,429
|
|
02/09/2024
|
1,200.00p
|
1,207.82p
|
1,184.00p
|
1,194.00p
|
340,675
|
|
30/08/2024
|
1,196.00p
|
1,208.00p
|
1,190.00p
|
1,194.00p
|
225,539
|
|
29/08/2024
|
1,188.00p
|
1,198.37p
|
1,180.00p
|
1,198.00p
|
217,912
|
|
28/08/2024
|
1,202.00p
|
1,216.00p
|
1,192.00p
|
1,192.00p
|
237,219
|
|
27/08/2024
|
1,214.00p
|
1,222.00p
|
1,200.14p
|
1,206.00p
|
270,070
|
|
26/08/2024
|
1,222.00p
|
1,224.00p
|
1,214.00p
|
1,216.00p
|
170,536
|
|
23/08/2024
|
1,222.00p
|
1,224.00p
|
1,214.00p
|
1,216.00p
|
170,536
|
|
22/08/2024
|
1,222.00p
|
1,224.00p
|
1,214.00p
|
1,216.00p
|
170,536
|
|
21/08/2024
|
1,216.00p
|
1,225.48p
|
1,208.00p
|
1,222.00p
|
253,545
|
|
20/08/2024
|
1,214.00p
|
1,230.00p
|
1,210.00p
|
1,214.00p
|
165,459
|
|
19/08/2024
|
1,216.00p
|
1,224.00p
|
1,212.00p
|
1,222.00p
|
116,217
|
|
16/08/2024
|
1,216.00p
|
1,230.00p
|
1,210.00p
|
1,222.00p
|
204,214
|
|
15/08/2024
|
1,202.00p
|
1,224.00p
|
1,198.00p
|
1,222.00p
|
194,100
|
|
14/08/2024
|
1,208.00p
|
1,214.00p
|
1,190.00p
|
1,204.00p
|
200,622
|
|
13/08/2024
|
1,184.00p
|
1,200.00p
|
1,184.00p
|
1,194.00p
|
284,673
|
|
12/08/2024
|
1,186.00p
|
1,202.00p
|
1,186.00p
|
1,190.00p
|
234,039
|
|
09/08/2024
|
1,184.00p
|
1,194.50p
|
1,181.00p
|
1,190.00p
|
138,874
|
|
08/08/2024
|
1,176.00p
|
1,187.03p
|
1,162.89p
|
1,182.00p
|
127,510
|
|
07/08/2024
|
1,182.00p
|
1,204.00p
|
1,170.00p
|
1,186.00p
|
232,840
|
|
06/08/2024
|
1,180.00p
|
1,180.00p
|
1,154.00p
|
1,170.00p
|
567,744
|
|
05/08/2024
|
1,148.00p
|
1,166.00p
|
1,139.02p
|
1,156.00p
|
666,481
|
|
02/08/2024
|
1,236.00p
|
1,236.00p
|
1,186.00p
|
1,190.00p
|
405,348
|
|
01/08/2024
|
1,240.00p
|
1,254.00p
|
1,232.00p
|
1,240.00p
|
411,545
|
|
31/07/2024
|
1,226.00p
|
1,244.00p
|
1,224.16p
|
1,240.00p
|
372,237
|
|
30/07/2024
|
1,220.00p
|
1,230.00p
|
1,211.90p
|
1,220.00p
|
315,470
|
|
29/07/2024
|
1,224.00p
|
1,228.00p
|
1,210.00p
|
1,216.00p
|
326,805
|
|
26/07/2024
|
1,192.00p
|
1,216.00p
|
1,186.00p
|
1,198.00p
|
370,144
|
|
25/07/2024
|
1,198.00p
|
1,202.00p
|
1,183.76p
|
1,198.00p
|
389,862
|
|
24/07/2024
|
1,208.00p
|
1,210.00p
|
1,196.00p
|
1,196.00p
|
247,645
|
|
23/07/2024
|
1,206.00p
|
1,216.00p
|
1,206.00p
|
1,212.00p
|
397,331
|
|
22/07/2024
|
1,216.00p
|
1,228.00p
|
1,210.00p
|
1,210.00p
|
295,391
|
|
19/07/2024
|
1,224.00p
|
1,230.00p
|
1,214.00p
|
1,214.00p
|
245,733
|
|
18/07/2024
|
1,224.00p
|
1,234.00p
|
1,220.00p
|
1,222.00p
|
307,602
|
|
17/07/2024
|
1,220.00p
|
1,226.11p
|
1,216.00p
|
1,218.00p
|
247,860
|
|
16/07/2024
|
1,232.00p
|
1,232.00p
|
1,216.00p
|
1,230.00p
|
276,500
|
|
15/07/2024
|
1,222.00p
|
1,232.00p
|
1,216.60p
|
1,228.00p
|
284,344
|
|
12/07/2024
|
1,216.00p
|
1,228.09p
|
1,216.00p
|
1,224.00p
|
384,006
|
|
11/07/2024
|
1,224.00p
|
1,229.23p
|
1,216.00p
|
1,226.00p
|
481,383
|
|
10/07/2024
|
1,218.00p
|
1,226.00p
|
1,213.91p
|
1,226.00p
|
376,355
|
|
09/07/2024
|
1,210.00p
|
1,220.00p
|
1,206.00p
|
1,216.00p
|
316,543
|
|
08/07/2024
|
1,220.00p
|
1,222.00p
|
1,206.00p
|
1,210.00p
|
284,812
|
|
05/07/2024
|
1,210.00p
|
1,226.91p
|
1,210.00p
|
1,214.00p
|
387,175
|
|
04/07/2024
|
1,214.00p
|
1,218.00p
|
1,206.00p
|
1,214.00p
|
302,520
|
|
03/07/2024
|
1,210.00p
|
1,212.00p
|
1,204.75p
|
1,210.00p
|
456,045
|
|
02/07/2024
|
1,204.00p
|
1,206.00p
|
1,198.00p
|
1,202.00p
|
273,240
|
|
01/07/2024
|
1,206.00p
|
1,214.00p
|
1,200.00p
|
1,204.00p
|
306,577
|
|
28/06/2024
|
1,208.00p
|
1,214.00p
|
1,204.00p
|
1,212.00p
|
442,774
|
|
27/06/2024
|
1,212.00p
|
1,214.00p
|
1,202.00p
|
1,204.00p
|
396,321
|
|
26/06/2024
|
1,206.00p
|
1,216.00p
|
1,202.00p
|
1,210.00p
|
417,136
|
|
25/06/2024
|
1,210.00p
|
1,210.00p
|
1,196.00p
|
1,204.00p
|
488,575
|
|
24/06/2024
|
1,202.00p
|
1,218.00p
|
1,202.00p
|
1,208.00p
|
444,770
|
|
21/06/2024
|
1,200.00p
|
1,208.00p
|
1,194.00p
|
1,208.00p
|
489,175
|
|
20/06/2024
|
1,198.00p
|
1,208.00p
|
1,196.00p
|
1,208.00p
|
299,370
|
|
19/06/2024
|
1,204.00p
|
1,204.00p
|
1,191.22p
|
1,198.00p
|
417,610
|
|
18/06/2024
|
1,192.00p
|
1,198.59p
|
1,189.04p
|
1,198.00p
|
362,518
|
|
17/06/2024
|
1,186.00p
|
1,196.00p
|
1,183.04p
|
1,188.00p
|
300,529
|
|
14/06/2024
|
1,188.00p
|
1,192.00p
|
1,179.81p
|
1,186.00p
|
377,415
|
|
13/06/2024
|
1,186.00p
|
1,198.00p
|
1,178.00p
|
1,186.00p
|
378,862
|
|
12/06/2024
|
1,180.00p
|
1,190.00p
|
1,178.00p
|
1,188.00p
|
393,511
|
|
11/06/2024
|
1,190.00p
|
1,190.00p
|
1,173.28p
|
1,180.00p
|
1,036,431
|
|
10/06/2024
|
1,190.00p
|
1,192.00p
|
1,178.00p
|
1,186.00p
|
540,780
|
|
07/06/2024
|
1,200.00p
|
1,202.00p
|
1,182.00p
|
1,196.00p
|
1,012,277
|
|
06/06/2024
|
1,190.00p
|
1,198.00p
|
1,184.84p
|
1,196.00p
|
709,868
|
|
05/06/2024
|
1,194.00p
|
1,200.00p
|
1,182.06p
|
1,188.00p
|
647,332
|
|
04/06/2024
|
1,202.00p
|
1,206.00p
|
1,184.00p
|
1,184.00p
|
511,863
|
|
03/06/2024
|
1,214.00p
|
1,226.00p
|
1,202.98p
|
1,208.00p
|
534,452
|
|
31/05/2024
|
1,200.00p
|
1,214.00p
|
1,198.00p
|
1,204.00p
|
295,966
|
|
30/05/2024
|
1,202.00p
|
1,212.00p
|
1,160.00p
|
1,206.00p
|
340,985
|
|
29/05/2024
|
1,238.00p
|
1,238.00p
|
1,210.00p
|
1,212.00p
|
335,005
|
|
28/05/2024
|
1,242.00p
|
1,246.00p
|
1,222.00p
|
1,222.00p
|
377,446
|
|
27/05/2024
|
1,228.00p
|
1,244.00p
|
1,228.00p
|
1,234.00p
|
278,586
|
|
24/05/2024
|
1,228.00p
|
1,244.00p
|
1,228.00p
|
1,234.00p
|
278,586
|
|
23/05/2024
|
1,234.00p
|
1,240.00p
|
1,230.00p
|
1,236.00p
|
847,487
|
|
22/05/2024
|
1,252.00p
|
1,252.00p
|
1,232.00p
|
1,232.00p
|
355,095
|
|
21/05/2024
|
1,258.00p
|
1,263.15p
|
1,246.00p
|
1,246.00p
|
415,296
|
|
20/05/2024
|
1,256.00p
|
1,264.00p
|
1,250.00p
|
1,264.00p
|
221,473
|
|
17/05/2024
|
1,264.00p
|
1,264.00p
|
1,252.00p
|
1,254.00p
|
180,283
|
|
16/05/2024
|
1,260.00p
|
1,261.23p
|
1,254.00p
|
1,258.00p
|
189,350
|
|
15/05/2024
|
1,250.00p
|
1,260.00p
|
1,248.00p
|
1,260.00p
|
319,814
|
|
14/05/2024
|
1,256.00p
|
1,256.00p
|
1,246.00p
|
1,254.00p
|
220,301
|
|
13/05/2024
|
1,256.00p
|
1,260.00p
|
1,248.00p
|
1,250.00p
|
263,985
|
|
10/05/2024
|
1,256.00p
|
1,258.00p
|
1,248.88p
|
1,258.00p
|
347,602
|
|
09/05/2024
|
1,248.00p
|
1,256.00p
|
1,246.20p
|
1,250.00p
|
346,824
|
|
08/05/2024
|
1,246.00p
|
1,256.00p
|
1,246.00p
|
1,252.00p
|
313,927
|
|
07/05/2024
|
1,246.00p
|
1,256.00p
|
1,238.00p
|
1,256.00p
|
376,633
|
|
06/05/2024
|
1,230.00p
|
1,236.00p
|
1,224.00p
|
1,236.00p
|
396,896
|
|
03/05/2024
|
1,230.00p
|
1,236.00p
|
1,224.00p
|
1,236.00p
|
396,896
|
|
02/05/2024
|
1,228.00p
|
1,234.00p
|
1,220.00p
|
1,224.00p
|
337,467
|
|
01/05/2024
|
1,222.00p
|
1,235.85p
|
1,216.00p
|
1,226.00p
|
301,864
|
|
30/04/2024
|
1,232.00p
|
1,238.00p
|
1,226.00p
|
1,228.00p
|
251,204
|
|
29/04/2024
|
1,232.00p
|
1,242.00p
|
1,230.00p
|
1,236.00p
|
302,669
|
|
26/04/2024
|
1,220.00p
|
1,234.42p
|
1,216.00p
|
1,234.00p
|
234,255
|
|
25/04/2024
|
1,214.00p
|
1,220.00p
|
1,200.00p
|
1,210.00p
|
340,275
|
|
24/04/2024
|
1,226.00p
|
1,230.14p
|
1,216.00p
|
1,222.00p
|
192,778
|
|
23/04/2024
|
1,206.00p
|
1,226.00p
|
1,206.00p
|
1,224.00p
|
290,683
|
|
22/04/2024
|
1,210.00p
|
1,216.00p
|
1,202.00p
|
1,210.00p
|
260,967
|
|
19/04/2024
|
1,204.00p
|
1,210.00p
|
1,184.00p
|
1,202.00p
|
337,789
|
|
18/04/2024
|
1,202.00p
|
1,210.00p
|
1,196.00p
|
1,210.00p
|
191,420
|
|
17/04/2024
|
1,204.00p
|
1,210.00p
|
1,196.00p
|
1,200.00p
|
478,244
|
|
16/04/2024
|
1,210.00p
|
1,213.52p
|
1,196.00p
|
1,204.00p
|
307,492
|
|
15/04/2024
|
1,224.00p
|
1,228.32p
|
1,218.00p
|
1,218.00p
|
288,479
|
|
12/04/2024
|
1,226.00p
|
1,231.96p
|
1,222.00p
|
1,224.00p
|
238,051
|
|
11/04/2024
|
1,224.00p
|
1,224.00p
|
1,217.23p
|
1,220.00p
|
169,690
|
|
10/04/2024
|
1,216.00p
|
1,228.07p
|
1,214.50p
|
1,224.00p
|
261,029
|
|
09/04/2024
|
1,226.00p
|
1,228.00p
|
1,214.00p
|
1,216.00p
|
340,674
|
|
08/04/2024
|
1,232.00p
|
1,232.00p
|
1,219.44p
|
1,224.00p
|
529,292
|
|
05/04/2024
|
1,226.00p
|
1,228.84p
|
1,211.12p
|
1,226.00p
|
743,889
|
|
04/04/2024
|
1,232.00p
|
1,234.00p
|
1,226.00p
|
1,230.00p
|
457,755
|
|
03/04/2024
|
1,220.00p
|
1,255.50p
|
1,220.00p
|
1,232.00p
|
521,518
|
|
02/04/2024
|
1,226.00p
|
1,237.18p
|
1,222.00p
|
1,226.00p
|
765,918
|
|
01/04/2024
|
1,220.00p
|
1,230.00p
|
1,220.00p
|
1,230.00p
|
407,079
|
|
29/03/2024
|
1,220.00p
|
1,230.00p
|
1,220.00p
|
1,230.00p
|
407,079
|
|
28/03/2024
|
1,220.00p
|
1,230.00p
|
1,220.00p
|
1,230.00p
|
407,079
|
|
27/03/2024
|
1,220.00p
|
1,228.00p
|
1,220.00p
|
1,222.00p
|
468,226
|
|
26/03/2024
|
1,230.00p
|
1,232.40p
|
1,222.00p
|
1,224.00p
|
497,207
|
|
25/03/2024
|
1,218.00p
|
1,231.55p
|
1,218.00p
|
1,228.00p
|
352,089
|
|
22/03/2024
|
1,226.00p
|
1,230.00p
|
1,220.00p
|
1,224.00p
|
740,267
|
|
21/03/2024
|
1,210.00p
|
1,222.96p
|
1,208.00p
|
1,220.00p
|
749,743
|
|
20/03/2024
|
1,204.00p
|
1,204.00p
|
1,197.30p
|
1,202.00p
|
511,117
|
|
19/03/2024
|
1,196.00p
|
1,202.00p
|
1,196.00p
|
1,200.00p
|
491,769
|