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:  
706.50p
on 21-09-2017 at 17:14:59
Change:   2.00p fall 0.28 %
Buy:   707.00p
Sell:   705.00p
   

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By the mid 1920s the firm had withdrawn from the mortgage lending market to concentrate on investment management.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: Buy 5,000 at 706.50p Days Range: 705.00 - 710.50p
Day's Volume: 62,767 52wk Range: 569.50 - 729.00p
Last Close: 706.50p Market Capitalisation:* £ 2.47 bn
Open: 710.50p VWAP: 706.66p
ISIN: GB00B11V7W98 Shares in Issue: 350.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy5000706.50p0Ordinary Trade17:06:19 - 21/09
Buy33273706.50p1744105289906328Uncrossing Trade16:35:21 - 21/09
Unknown425706.00p724173344713302016Ordinary Trade16:31:56 - 21/09
Sell74706.00p1744105289902828Automated Trade16:29:37 - 21/09
Sell69706.00p312517977711927360Negotiated Trade -Immediate Publication16:29:16 - 21/09
Buy100706.50p1744105289901206Automated Trade16:26:07 - 21/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Sep 2017 (Thu) 710.50 710.50 705.00 706.50 67,767
20 Sep 2017 (Wed) 708.50 711.00 706.00 708.50 73,512
19 Sep 2017 (Tue) 709.00 712.50 706.00 710.50 156,235
18 Sep 2017 (Mon) 703.50 708.00 703.00 708.00 126,852
15 Sep 2017 (Fri) 711.00 711.00 702.00 703.00 486,232
14 Sep 2017 (Thu) 717.50 723.00 711.00 713.00 281,900
13 Sep 2017 (Wed) 714.50 721.00 714.50 718.00 180,826
12 Sep 2017 (Tue) 721.00 721.00 715.50 717.00 194,149
11 Sep 2017 (Mon) 717.00 719.50 715.50 719.00 72,320
8 Sep 2017 (Fri) 719.50 719.50 713.50 715.50 109,036
7 Sep 2017 (Thu) 717.00 722.50 716.00 721.00 255,139
6 Sep 2017 (Wed) 723.50 723.50 715.50 719.50 92,311
5 Sep 2017 (Tue) 722.00 724.00 718.00 721.00 329,118
4 Sep 2017 (Mon) 722.50 723.00 720.50 722.50 81,609
1 Sep 2017 (Fri) 722.50 724.50 720.50 723.50 219,655
31 Aug 2017 (Thu) 721.50 725.00 719.50 725.00 62,279
30 Aug 2017 (Wed) 718.50 721.00 718.00 721.00 129,441
29 Aug 2017 (Tue) 717.00 718.00 711.00 717.00 57,091
28 Aug 2017 (Mon) 726.00 728.50 723.50 724.50 145,068
25 Aug 2017 (Fri) 726.00 728.50 723.50 724.50 150,068
24 Aug 2017 (Thu) 727.00 728.00 724.00 725.50 108,026
23 Aug 2017 (Wed) 721.00 728.00 721.00 727.00 56,106
22 Aug 2017 (Tue) 717.00 724.00 717.00 724.00 134,406

FTSE 100 Latest

ValueChange
7,263.908.05  % fall
 

SSL