Free Trial
→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad) Free atst Stock Alerts

Alliance Trust (ATST) Stock Chart & Stock Price History

GBX 1,198
+14.00 (+1.18%)
(As of 03:18 AM ET)
Compare

Alliance Trust Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
-2.12%
3 Month
Performance
0.00%
6 Month
Performance
-0.17%
Year-To-Date
Performance
+7.73%
1 Year
Performance
+14.53%
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 InvestorPlace
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American economy like a tsunami. It doesn't matter if you're blue collar, white collar, working, or retired. He says, "I am literally afraid for my family's future. I'm taking drastic steps to prepare for what I know will inevitably happen next."
Click here to see his new prediction

ATST Stock Chart for Thursday, September, 19, 2024

ATST Chart by TradingView

Alliance Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024GBX 1,194GBX 1,184
-0.84%		GBX 1,194GBX 1,182260,882 shs£3.34 billion
09/17/2024GBX 1,188GBX 1,194
+0.51%		GBX 1,200GBX 1,187.50277,478 shs£3.37 billion
09/16/2024GBX 1,190GBX 1,188
-0.17%		GBX 1,191.07GBX 1,176274,274 shs£3.35 billion
09/13/2024GBX 1,178GBX 1,190
+1.02%		GBX 1,190.64GBX 1,178.65186,787 shs£3.36 billion
09/12/2024GBX 1,164GBX 1,178
+1.20%		GBX 1,184GBX 1,170288,453 shs£3.32 billion
09/11/2024GBX 1,170GBX 1,164
-0.51%		GBX 1,173.29GBX 1,155.53823,973 shs£3.28 billion
09/10/2024GBX 1,172GBX 1,170
-0.17%		GBX 1,176GBX 1,168828,920 shs£3.30 billion
09/09/2024GBX 1,154GBX 1,172
+1.56%		GBX 1,172GBX 1,1601.02 million shs£3.31 billion
09/06/2024GBX 1,172GBX 1,154
-1.54%		GBX 1,173.08GBX 1,1503.46 million shs£3.26 billion
09/05/2024GBX 1,176GBX 1,172
-0.34%		GBX 1,179.52GBX 1,168.27176,314 shs£3.31 billion
09/04/2024GBX 1,186GBX 1,176
-0.84%		GBX 1,184.67GBX 1,160321,139 shs£3.32 billion
09/03/2024GBX 1,190GBX 1,186
-0.34%		GBX 1,202GBX 1,179.89386,429 shs£3.35 billion
09/02/2024GBX 1,194GBX 1,190
-0.34%		GBX 1,206GBX 1,184340,674 shs£3.36 billion
08/30/2024GBX 1,198GBX 1,194
-0.33%		GBX 1,204GBX 1,193.60225,536 shs£3.37 billion
08/29/2024GBX 1,192GBX 1,198
+0.50%		GBX 1,198.37GBX 1,180217,506 shs£3.38 billion
08/28/2024GBX 1,206GBX 1,192
-1.16%		GBX 1,211.78GBX 1,192237,219 shs£3.36 billion
08/27/2024GBX 1,210GBX 1,206
-0.33%		GBX 1,220GBX 1,200.94270,068 shs£3.40 billion
08/26/2024GBX 1,210GBX 1,210GBX 1,220GBX 1,208.98155,253 shs£3.41 billion
08/23/2024GBX 1,216GBX 1,210
-0.49%		GBX 1,220GBX 1,208.98155,253 shs£3.41 billion
08/22/2024GBX 1,222GBX 1,216
-0.49%		GBX 1,224GBX 1,214170,536 shs£3.43 billion
08/21/2024GBX 1,214GBX 1,222
+0.66%		GBX 1,225.48GBX 1,208253,545 shs£3.47 billion
08/20/2024GBX 1,224GBX 1,214
-0.82%		GBX 1,230GBX 1,210168,378 shs£3.45 billion
08/19/2024GBX 1,222GBX 1,224
+0.16%		GBX 1,224GBX 1,212164,810 shs£3.48 billion
08/16/2024GBX 1,224GBX 1,222
-0.16%		GBX 1,229.45GBX 1,212204,212 shs£3.47 billion
08/15/2024GBX 1,204GBX 1,224
+1.66%		GBX 1,224GBX 1,198143,115 shs£3.48 billion
08/14/2024GBX 1,194GBX 1,204
+0.84%		GBX 1,214GBX 1,190200,622 shs£3.42 billion
08/13/2024GBX 1,190GBX 1,194
+0.34%		GBX 1,200GBX 1,184284,673 shs£3.39 billion
08/12/2024GBX 1,190GBX 1,190GBX 1,202GBX 1,186234,039 shs£3.38 billion
08/09/2024GBX 1,182GBX 1,190
+0.68%		GBX 1,194.50GBX 1,181138,873 shs£3.38 billion
08/08/2024GBX 1,186GBX 1,182
-0.34%		GBX 1,187.03GBX 1,162.89127,434 shs£3.36 billion
08/07/2024GBX 1,170GBX 1,186
+1.37%		GBX 1,190GBX 1,170232,839 shs£3.37 billion
08/06/2024GBX 1,156GBX 1,170
+1.21%		GBX 1,180GBX 1,155.50567,743 shs£3.32 billion
08/05/2024GBX 1,190GBX 1,156
-2.86%		GBX 1,166GBX 1,139.02666,481 shs£3.28 billion
08/02/2024GBX 1,240GBX 1,190
-4.03%		GBX 1,236GBX 1,186.77405,345 shs£3.38 billion
08/01/2024GBX 1,240GBX 1,240GBX 1,254GBX 1,232411,545 shs£3.52 billion
07/31/2024GBX 1,220GBX 1,240
+1.64%		GBX 1,244GBX 1,224.16366,236 shs£3.52 billion
07/30/2024GBX 1,216GBX 1,220
+0.33%		GBX 1,230GBX 1,216.79315,470 shs£3.46 billion
07/29/2024GBX 1,214GBX 1,216
+0.16%		GBX 1,228GBX 1,210326,805 shs£3.45 billion
07/26/2024GBX 1,198GBX 1,214
+1.34%		GBX 1,216GBX 1,186370,142 shs£3.45 billion
07/25/2024GBX 1,196GBX 1,198
+0.17%		GBX 1,202GBX 1,183.76389,862 shs£3.40 billion
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
07/24/2024GBX 1,212GBX 1,196
-1.32%		GBX 1,210GBX 1,196248,736 shs£3.40 billion
07/23/2024GBX 1,210GBX 1,212
+0.17%		GBX 1,216GBX 1,206397,331 shs£3.44 billion
07/22/2024GBX 1,214GBX 1,210
-0.33%		GBX 1,228GBX 1,210295,391 shs£3.44 billion
07/19/2024GBX 1,222GBX 1,214
-0.65%		GBX 1,230GBX 1,214245,733 shs£3.45 billion
07/18/2024GBX 1,218GBX 1,222
+0.33%		GBX 1,232.77GBX 1,221.10307,601 shs£3.47 billion
07/17/2024GBX 1,230GBX 1,218
-0.98%		GBX 1,222.96GBX 1,216247,860 shs£3.46 billion
07/16/2024GBX 1,228GBX 1,230
+0.16%		GBX 1,232GBX 1,216276,500 shs£3.49 billion
07/15/2024GBX 1,224GBX 1,228
+0.33%		GBX 1,232GBX 1,219.70284,344 shs£3.49 billion
07/12/2024GBX 1,226GBX 1,224
-0.16%		GBX 1,228.09GBX 1,216384,006 shs£3.48 billion
07/11/2024GBX 1,226GBX 1,226GBX 1,229.23GBX 1,216481,383 shs£3.48 billion
07/10/2024GBX 1,216GBX 1,226
+0.82%		GBX 1,226GBX 1,213.91506,648 shs£3.48 billion
07/09/2024GBX 1,210GBX 1,216
+0.50%		GBX 1,216GBX 1,206316,543 shs£3.45 billion
07/08/2024GBX 1,214GBX 1,210
-0.33%		GBX 1,222GBX 1,206284,811 shs£3.44 billion
07/05/2024GBX 1,214GBX 1,214GBX 1,226.91GBX 1,210478,707 shs£3.45 billion
07/04/2024GBX 1,210GBX 1,214
+0.33%		GBX 1,218GBX 1,208302,518 shs£3.45 billion
07/03/2024GBX 1,202GBX 1,210
+0.67%		GBX 1,212GBX 1,204.76456,045 shs£3.44 billion
07/02/2024GBX 1,204GBX 1,202
-0.17%		GBX 1,206GBX 1,198273,239 shs£3.41 billion
07/01/2024GBX 1,212GBX 1,204
-0.66%		GBX 1,214GBX 1,200356,576 shs£3.42 billion
06/28/2024GBX 1,204GBX 1,212
+0.66%		GBX 1,214GBX 1,204442,773 shs£3.44 billion
06/27/2024GBX 1,210GBX 1,204
-0.50%		GBX 1,214GBX 1,202396,320 shs£3.42 billion
06/26/2024GBX 1,204GBX 1,210
+0.50%		GBX 1,216GBX 1,202417,136 shs£3.44 billion
06/25/2024GBX 1,208GBX 1,204
-0.33%		GBX 1,210GBX 1,196488,575 shs£3.42 billion
06/24/2024GBX 1,208GBX 1,208GBX 1,218GBX 1,202444,770 shs£3.43 billion
06/21/2024GBX 1,208GBX 1,208GBX 1,208GBX 1,194536,278 shs£3.43 billion
06/20/2024GBX 1,198GBX 1,208
+0.83%		GBX 1,208GBX 1,196299,370 shs£3.43 billion
06/19/2024GBX 1,198GBX 1,198GBX 1,204GBX 1,192.72417,610 shs£3.40 billion
06/18/2024GBX 1,188GBX 1,198
+0.84%		GBX 1,198.59GBX 1,189.04482,518 shs£3.40 billion

Related Companies:

This page (LON:ATST) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American...
InvestorPlace | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored