Alliance Trust Plc (ATST)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1214 | 1214 | 1214 | 0 | 0 | DE |
| 4 | 0 | 0 | 1214 | 1214 | 1214 | 0 | 0 | DE |
| 12 | 0 | 0 | 1214 | 1214 | 1214 | 0 | 0 | DE |
| 26 | 30 | 2.53378378378 | 1184 | 1228 | 1176 | 54449 | 1199.34840123 | DE |
| 52 | 4 | 0.330578512397 | 1210 | 1264 | 1142 | 210235 | 1209.36458743 | DE |
| 156 | 248 | 25.6728778468 | 966 | 1264 | 876 | 267869 | 1060.50337843 | DE |
| 260 | 653 | 116.399286988 | 561 | 1264 | 538 | 295926 | 981.34065672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1742491800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1742405400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1742319000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1742232600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741973400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741887000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741800600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741714200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741627800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741368600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741282200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741195800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741109400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1741023000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1740763800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1740677400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1740591000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1740504600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1740418200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1740159000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1740072600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739986200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739899800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739813400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739554200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739467800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739381400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739295000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1739208600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738949400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738863000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738776600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738690200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738603800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738344600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738258200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738171800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1738085400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737999000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737739800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737653400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737567000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737480600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737394200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737135000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1737048600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736962200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736875800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736789400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736530200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736443800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736357400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736271000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1736184600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1735925400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1735839000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1735666200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1735579800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1735320600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1735061400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
