Alliance Trust Plc (ATST)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 0.988467874794 | 1214 | 1228 | 1206 | 333480 | 1216.40499436 | DE |
| 4 | 40 | 3.37268128162 | 1186 | 1228 | 1178 | 381122 | 1205.45095011 | DE |
| 12 | 24 | 1.99667221298 | 1202 | 1264 | 1174 | 396933 | 1213.84954131 | DE |
| 26 | 122 | 11.0507246377 | 1104 | 1264 | 1096 | 375615 | 1201.69232177 | DE |
| 52 | 224 | 22.3552894212 | 1002 | 1264 | 984 | 306931 | 1139.53622955 | DE |
| 156 | 231 | 23.216080402 | 995 | 1264 | 872 | 305958 | 1035.14924331 | DE |
| 260 | 407 | 49.6947496947 | 819 | 1264 | 536 | 325212 | 941.46161813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 1226 | 10 | 0.82 | 1218 | 1226 | 1214 | 376354 |
| 1720542600 | 1216 | 6 | 0.50 | 1210 | 1216 | 1206 | 316543 |
| 1720456200 | 1210 | -4 | -0.33 | 1220 | 1220 | 1206 | 284811 |
| 1720197000 | 1214 | 0 | 0.00 | 1210 | 1226 | 1210 | 387175 |
| 1720110600 | 1214 | 4 | 0.33 | 1214 | 1218 | 1208 | 302518 |
| 1720024200 | 1210 | 8 | 0.67 | 1210 | 1212 | 1206 | 456045 |
| 1719937800 | 1202 | -2 | -0.17 | 1204 | 1206 | 1198 | 273239 |
| 1719851400 | 1204 | -8 | -0.66 | 1206 | 1210 | 1200 | 356576 |
| 1719592200 | 1212 | 8 | 0.66 | 1208 | 1212 | 1204 | 442773 |
| 1719505800 | 1204 | -6 | -0.50 | 1212 | 1214 | 1202 | 396320 |
| 1719419400 | 1210 | 6 | 0.50 | 1206 | 1216 | 1204 | 470636 |
| 1719333000 | 1204 | -4 | -0.33 | 1210 | 1210 | 1196 | 488575 |
| 1719246600 | 1208 | 0 | 0.00 | 1202 | 1218 | 1202 | 444770 |
| 1718987400 | 1208 | 0 | 0.00 | 1200 | 1208 | 1194 | 489174 |
| 1718901000 | 1208 | 10 | 0.83 | 1198 | 1208 | 1198 | 299370 |
| 1718814600 | 1198 | 0 | 0.00 | 1204 | 1204 | 1194 | 417610 |
| 1718728200 | 1198 | 10 | 0.84 | 1192 | 1198 | 1192 | 362518 |
| 1718641800 | 1188 | 2 | 0.17 | 1186 | 1196 | 1184 | 300529 |
| 1718382600 | 1186 | 0 | 0.00 | 1188 | 1190 | 1180 | 378035 |
| 1718296200 | 1186 | -2 | -0.17 | 1186 | 1194 | 1178 | 378862 |
| 1718209800 | 1188 | 8 | 0.68 | 1180 | 1190 | 1178 | 393511 |
| 1718123400 | 1180 | -6 | -0.51 | 1190 | 1190 | 1174 | 1036431 |
| 1718037000 | 1186 | -10 | -0.84 | 1190 | 1190 | 1180 | 540778 |
| 1717777800 | 1196 | 0 | 0.00 | 1200 | 1202 | 1182 | 1012276 |
| 1717691400 | 1196 | 8 | 0.67 | 1190 | 1198 | 1190 | 759868 |
| 1717605000 | 1188 | 4 | 0.34 | 1194 | 1194 | 1184 | 647329 |
| 1717518600 | 1184 | -24 | -1.99 | 1202 | 1206 | 1184 | 511863 |
| 1717432200 | 1208 | 4 | 0.33 | 1214 | 1226 | 1204 | 534452 |
| 1717173000 | 1204 | -2 | -0.17 | 1200 | 1214 | 1198 | 295964 |
| 1717086600 | 1206 | -6 | -0.50 | 1202 | 1212 | 1202 | 340984 |
| 1717000200 | 1212 | -10 | -0.82 | 1238 | 1238 | 1210 | 335004 |
| 1716913800 | 1222 | -12 | -0.97 | 1242 | 1246 | 1222 | 377445 |
| 1716568200 | 1234 | -2 | -0.16 | 1228 | 1242 | 1228 | 278583 |
| 1716481800 | 1236 | 4 | 0.32 | 1234 | 1240 | 1230 | 859487 |
| 1716395400 | 1232 | -14 | -1.12 | 1252 | 1252 | 1232 | 370944 |
| 1716309000 | 1246 | -18 | -1.42 | 1258 | 1258 | 1246 | 440595 |
| 1716222600 | 1264 | 10 | 0.80 | 1256 | 1264 | 1250 | 221472 |
| 1715963400 | 1254 | -4 | -0.32 | 1264 | 1264 | 1252 | 180283 |
| 1715877000 | 1258 | -2 | -0.16 | 1260 | 1260 | 1254 | 194910 |
| 1715790600 | 1260 | 6 | 0.48 | 1250 | 1260 | 1250 | 321476 |
| 1715704200 | 1254 | 4 | 0.32 | 1256 | 1256 | 1246 | 220301 |
| 1715617800 | 1250 | -8 | -0.64 | 1256 | 1258 | 1248 | 263985 |
| 1715358600 | 1258 | 8 | 0.64 | 1256 | 1258 | 1250 | 347602 |
| 1715272200 | 1250 | -2 | -0.16 | 1248 | 1254 | 1248 | 346824 |
| 1715185800 | 1252 | -4 | -0.32 | 1246 | 1254 | 1246 | 313926 |
| 1715099400 | 1256 | 20 | 1.62 | 1246 | 1256 | 1240 | 416630 |
| 1714753800 | 1236 | 12 | 0.98 | 1230 | 1236 | 1224 | 398848 |
| 1714667400 | 1224 | -2 | -0.16 | 1228 | 1228 | 1220 | 337465 |
| 1714581000 | 1226 | -2 | -0.16 | 1222 | 1230 | 1216 | 381864 |
| 1714494600 | 1228 | -8 | -0.65 | 1232 | 1238 | 1226 | 257684 |
| 1714408200 | 1236 | 2 | 0.16 | 1232 | 1240 | 1232 | 302835 |
| 1714149000 | 1234 | 24 | 1.98 | 1220 | 1234 | 1220 | 303301 |
| 1714062600 | 1210 | -12 | -0.98 | 1214 | 1216 | 1200 | 361053 |
| 1713976200 | 1222 | -2 | -0.16 | 1226 | 1228 | 1216 | 296469 |
| 1713889800 | 1224 | 14 | 1.16 | 1206 | 1226 | 1206 | 302174 |
| 1713803400 | 1210 | 8 | 0.67 | 1210 | 1216 | 1204 | 271407 |
| 1713544200 | 1202 | -8 | -0.66 | 1204 | 1204 | 1186 | 365398 |
| 1713457800 | 1210 | 10 | 0.83 | 1202 | 1210 | 1196 | 258240 |
| 1713371400 | 1200 | -4 | -0.33 | 1204 | 1210 | 1198 | 487828 |
| 1713285000 | 1204 | -14 | -1.15 | 1210 | 1210 | 1196 | 337420 |
| 1713198600 | 1218 | -6 | -0.49 | 1224 | 1226 | 1218 | 318998 |
| 1712939400 | 1224 | 4 | 0.33 | 1226 | 1230 | 1222 | 304944 |
| 1712853000 | 1220 | -4 | -0.33 | 1224 | 1224 | 1218 | 198500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
