Alliance Trust Share Price (ATST) - Buy ATST Shares

View your Watch List Add ATST to your Watch List
Time period:    Moving average:     Compare to: 
Alliance Trust (ATST) share price history chart
Current Price:  
719.00p
on 21-07-2017 at 16:53:10
Change:   2.50p fall 0.35 %
Buy:   720.00p
Sell:   718.00p
   

Alliance Trust is an investment services firm listed on the London Stock Exchange and since February 2008 has been a constituent of the FTSE 100 share price index. The firm's history can be traced back to 1873 when several Scottish businessmen began to lend money to farmers in Oregon, called the Oregon and Washington Trust. This went on to merge with the Dundee Investment Company and the Dundee Mortgage and Trust to form the Alliance Trust in 1880. In 1923 another Dundee investment company, the Hawaiian Investment Company shared offices with Alliance Trust and became renamed Second Alliance Trust. The two firms did not merge until 2006 by which time their portfolio and policies had become sufficiently similar to allow for synergy.

By the mid 1920s the firm had withdrawn from the mortgage lending market to concentrate on investment management. The company did diversify again in the 1980s, this time into savings. This division now has over 40,000 customers with deposits of almost £5 billion. In the late 1960s the company introduced the first dividend reinvestment option, which is now common for share management services. The company's strength has continued into the 2000s due to its conservative approach. A sceptical view of the dot com boom at the turn of the millennium and a relatively small interest in Asia before the 1990s crash has allowed First Alliance to keep its focus on long term growth. Growth has also continued recently when the firm took over Wolanski & Co in 2005. In July 2008 the company managed over £2.6 billion worth of assets.

Alliance Trust (ATST, ATST.L, LON:ATST) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 774 at 718.91p Days Range: 716.50 - 722.00p
Day's Volume: 236,825 52wk Range: 553.00 - 722.00p
Last Close: 719.00p Market Capitalisation:* £ 2.54 bn
Open: 722.00p VWAP: 718.42p
ISIN: GB00B11V7W98 Shares in Issue: 353.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell774718.91p0Negotiated Trade -Immediate Publication16:46:18 - 21/07
Buy63061719.00p1705759821879117Uncrossing Trade16:35:05 - 21/07
Buy378720.00p1705759821878588Automated Trade16:29:52 - 21/07
Sell88719.50p1705759821878428Automated Trade16:29:41 - 21/07
Buy14719.50p1705759821877225Automated Trade16:27:10 - 21/07
Sell510719.00p1705759821874572Automated Trade16:20:44 - 21/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 722.00 722.00 716.50 719.00 236,825
20 Jul 2017 (Thu) 714.00 722.00 714.00 721.50 335,467
19 Jul 2017 (Wed) 714.50 717.50 712.50 716.50 105,943
18 Jul 2017 (Tue) 711.00 714.00 709.50 713.00 183,049
17 Jul 2017 (Mon) 708.00 712.50 708.00 712.00 191,801
14 Jul 2017 (Fri) 714.00 714.00 707.00 708.00 235,911
13 Jul 2017 (Thu) 713.50 714.00 711.00 712.00 190,428
12 Jul 2017 (Wed) 709.50 713.50 708.50 713.50 235,187
11 Jul 2017 (Tue) 708.00 708.50 702.50 707.00 462,558
10 Jul 2017 (Mon) 703.00 707.50 703.00 707.50 284,917
7 Jul 2017 (Fri) 700.50 705.50 699.00 705.50 279,939
6 Jul 2017 (Thu) 704.50 704.50 700.00 701.00 275,749
5 Jul 2017 (Wed) 700.50 706.50 700.50 706.00 161,853
4 Jul 2017 (Tue) 703.00 705.00 702.00 704.50 289,669
3 Jul 2017 (Mon) 700.50 706.50 700.00 705.00 128,095
30 Jun 2017 (Fri) 702.50 702.50 698.50 700.00 258,271
29 Jun 2017 (Thu) 708.00 710.50 700.00 703.00 262,911
28 Jun 2017 (Wed) 714.50 714.50 706.00 706.50 435,763
27 Jun 2017 (Tue) 714.00 716.50 714.00 714.00 374,662
26 Jun 2017 (Mon) 715.00 717.00 714.00 716.00 206,632
23 Jun 2017 (Fri) 715.00 716.00 710.50 714.00 214,618

FTSE 100 Latest

ValueChange
7,452.9134.96  % fall
 

SSL