Free Trial

Alliance Trust (ATST) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free ATST Stock Alerts
GBX 1,254
-4.00 (-0.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

Alliance Trust Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+4.33%
3 Month
Performance
+6.09%
6 Month
Performance
+17.42%
Year-To-Date
Performance
+12.77%
1 Year
Performance
+24.65%
Receive ATST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alliance Trust and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

ATST Stock Chart for Sunday, May, 19, 2024

ATST Chart by TradingView

Alliance Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 1,258GBX 1,254
-0.32%		GBX 1,264GBX 1,252180,283 shs£3.56 billion
05/16/2024GBX 1,260GBX 1,258
-0.16%		GBX 1,261.23GBX 1,254189,348 shs£3.57 billion
05/15/2024GBX 1,254GBX 1,260
+0.48%		GBX 1,260GBX 1,248319,814 shs£3.58 billion
05/14/2024GBX 1,250GBX 1,254
+0.32%		GBX 1,256GBX 1,246220,301 shs£3.56 billion
05/13/2024GBX 1,258GBX 1,250
-0.64%		GBX 1,260GBX 1,248263,985 shs£3.55 billion
05/10/2024GBX 1,250GBX 1,258
+0.64%		GBX 1,258GBX 1,249.97347,602 shs£3.57 billion
05/09/2024GBX 1,252GBX 1,250
-0.16%		GBX 1,253.03GBX 1,246.20396,824 shs£3.55 billion
05/08/2024GBX 1,256GBX 1,252
-0.32%		GBX 1,256GBX 1,246313,926 shs£3.56 billion
05/07/2024GBX 1,236GBX 1,256
+1.62%		GBX 1,256GBX 1,238456,633 shs£3.57 billion
05/06/2024GBX 1,236GBX 1,236GBX 1,236GBX 1,224409,633 shs£3.51 billion
05/03/2024GBX 1,224GBX 1,236
+0.98%		GBX 1,236GBX 1,224409,633 shs£3.51 billion
05/02/2024GBX 1,222.60GBX 1,224
+0.11%		GBX 1,234GBX 1,220377,465 shs£3.48 billion
05/01/2024GBX 1,228GBX 1,222.60
-0.44%		GBX 1,231.26GBX 1,216402,132 shs£3.47 billion
04/30/2024GBX 1,236GBX 1,228
-0.65%		GBX 1,238GBX 1,226254,444 shs£3.49 billion
04/29/2024GBX 1,234GBX 1,236
+0.16%		GBX 1,242GBX 1,230327,669 shs£3.51 billion
04/26/2024GBX 1,210GBX 1,234
+1.98%		GBX 1,234.42GBX 1,216283,233 shs£3.50 billion
04/25/2024GBX 1,222GBX 1,210
-0.98%		GBX 1,218GBX 1,200354,958 shs£3.44 billion
04/24/2024GBX 1,224GBX 1,222
-0.16%		GBX 1,230.14GBX 1,216241,880 shs£3.47 billion
04/23/2024GBX 1,210GBX 1,224
+1.16%		GBX 1,226GBX 1,206336,034 shs£3.48 billion
04/22/2024GBX 1,202GBX 1,210
+0.67%		GBX 1,216GBX 1,203.37261,030 shs£3.44 billion
04/19/2024GBX 1,210GBX 1,202
-0.66%		GBX 1,210GBX 1,192337,789 shs£3.41 billion
04/18/2024GBX 1,200GBX 1,210
+0.83%		GBX 1,210GBX 1,196232,756 shs£3.44 billion
04/17/2024GBX 1,204GBX 1,200
-0.33%		GBX 1,210GBX 1,196487,579 shs£3.41 billion
04/16/2024GBX 1,218GBX 1,204
-1.15%		GBX 1,213.52GBX 1,196307,492 shs£3.42 billion
04/15/2024GBX 1,224GBX 1,218
-0.49%		GBX 1,228.32GBX 1,218288,479 shs£3.46 billion
04/12/2024GBX 1,220GBX 1,224
+0.33%		GBX 1,231.96GBX 1,222238,051 shs£3.48 billion
04/11/2024GBX 1,224GBX 1,220
-0.33%		GBX 1,224GBX 1,217.23169,690 shs£3.46 billion
04/10/2024GBX 1,216GBX 1,224
+0.66%		GBX 1,228.07GBX 1,214.50207,682 shs£3.48 billion
04/09/2024GBX 1,224GBX 1,216
-0.65%		GBX 1,228GBX 1,214340,934 shs£3.45 billion
04/08/2024GBX 1,226GBX 1,224
-0.16%		GBX 1,232GBX 1,219.44529,292 shs£3.48 billion
04/05/2024GBX 1,230GBX 1,226
-0.33%		GBX 1,228.84GBX 1,211.12743,889 shs£3.48 billion
04/04/2024GBX 1,232GBX 1,230
-0.16%		GBX 1,234GBX 1,226457,755 shs£3.49 billion
04/03/2024GBX 1,236GBX 1,232
-0.32%		GBX 1,232GBX 1,220521,518 shs£3.50 billion
04/02/2024GBX 1,230GBX 1,236
+0.49%		GBX 1,237.18GBX 1,222765,918 shs£3.51 billion
04/01/2024N/AGBX 1,230GBX 1,230GBX 1,220407,079 shs£3.49 billion
03/29/2024GBX 1,230GBX 1,230GBX 1,230GBX 1,220407,079 shs£3.49 billion
03/28/2024GBX 1,222GBX 1,230
+0.65%		GBX 1,230GBX 1,220403,079 shs£3.49 billion
03/27/2024GBX 1,224GBX 1,222
-0.16%		GBX 1,228GBX 1,220468,226 shs£3.47 billion
03/26/2024GBX 1,228GBX 1,224
-0.33%		GBX 1,232.40GBX 1,222497,207 shs£3.48 billion
03/25/2024N/AGBX 1,228GBX 1,231.55GBX 1,218352,089 shs£3.49 billion
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/21/2024GBX 1,202GBX 1,220
+1.50%		GBX 1,222.96GBX 1,208727,743 shs£3.46 billion
03/20/2024GBX 1,200GBX 1,202
+0.17%		GBX 1,204GBX 1,200495,417 shs£3.41 billion
03/19/2024GBX 1,200GBX 1,200GBX 1,202GBX 1,196439,241 shs£3.41 billion
03/18/2024GBX 1,202GBX 1,200
-0.17%		GBX 1,206GBX 1,198526,337 shs£3.41 billion
03/15/2024GBX 1,202GBX 1,202GBX 1,208GBX 1,198539,162 shs£3.41 billion
03/14/2024GBX 1,204GBX 1,202
-0.17%		GBX 1,208.40GBX 1,198261,847 shs£3.41 billion
03/13/2024GBX 1,196GBX 1,204
+0.67%		GBX 1,204GBX 1,194811,772 shs£3.42 billion
03/12/2024GBX 1,194GBX 1,196
+0.17%		GBX 1,202.86GBX 1,193.10709,090 shs£3.40 billion
03/11/2024GBX 1,198GBX 1,194
-0.33%		GBX 1,199.75GBX 1,188413,482 shs£3.39 billion
03/08/2024GBX 1,200GBX 1,198
-0.17%		GBX 1,204GBX 1,192508,798 shs£3.40 billion
03/07/2024GBX 1,194GBX 1,200
+0.50%		GBX 1,202GBX 1,190310,460 shs£3.41 billion
03/06/2024GBX 1,184GBX 1,194
+0.84%		GBX 1,198GBX 1,184249,591 shs£3.39 billion
03/05/2024GBX 1,196GBX 1,184
-1.00%		GBX 1,198GBX 1,184206,209 shs£3.36 billion
03/04/2024GBX 1,194GBX 1,196
+0.17%		GBX 1,200GBX 1,186292,658 shs£3.40 billion
03/01/2024GBX 1,180GBX 1,194
+1.19%		GBX 1,196GBX 1,184232,249 shs£3.39 billion
02/29/2024GBX 1,184GBX 1,180
-0.34%		GBX 1,190GBX 1,178214,229 shs£3.35 billion
02/28/2024GBX 1,190GBX 1,184
-0.50%		GBX 1,198GBX 1,182250,707 shs£3.36 billion
02/27/2024GBX 1,192GBX 1,190
-0.17%		GBX 1,200GBX 1,182293,878 shs£3.38 billion
02/26/2024GBX 1,188GBX 1,192
+0.34%		GBX 1,197.76GBX 1,180240,312 shs£3.39 billion
02/23/2024GBX 1,194GBX 1,188
-0.50%		GBX 1,198GBX 1,186246,307 shs£3.37 billion
02/22/2024GBX 1,172GBX 1,194
+1.88%		GBX 1,196GBX 1,166190,194 shs£3.39 billion
02/21/2024GBX 1,174GBX 1,172
-0.17%		GBX 1,174GBX 1,164160,957 shs£3.33 billion
02/20/2024GBX 1,182GBX 1,174
-0.68%		GBX 1,186GBX 1,160172,647 shs£3.33 billion
02/19/2024GBX 1,186GBX 1,182
-0.34%		GBX 1,192GBX 1,174108,303 shs£3.36 billion

Related Companies:
This page (LON:ATST) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press