Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Alliance Trust Share Price (ATST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 731.00on 23-02-2018 at 16:30:00
Change 0.00 0.27%
Buy 731.00
Sell 730.00
Buy / Sell ATST Shares
Last Trade: Buy 232 at 730.967p
Day's Volume: 201,717
Last Close: 731.00p
Open: 730.00p
ISIN: GB00B11V7W98
Day's Range 726.00p - 732.00p
52wk Range: 665.50p - 774.00p
Market Capitalisation: £2,513m
VWAP: 0.00p
Shares in Issue: 344m

Recent Trades History Alliance Trust (ATST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*232730.96718:38:32 - 23-Feb-18
Sell*4,280728.34916:52:15 - 23-Feb-18
Sell*26,000729.852Uncrossing Trade
16:36:24 - 23-Feb-18
Sell*10,179731.00Automatic Execution
16:35:18 - 23-Feb-18
Buy*14731.00Automatic Execution
16:29:55 - 23-Feb-18
Sell*25730.00Automatic Execution
16:29:32 - 23-Feb-18
Buy*4,594730.00Automatic Execution
16:29:32 - 23-Feb-18
Buy*735730.00Automatic Execution
16:29:32 - 23-Feb-18
Buy*570730.00Automatic Execution
16:29:32 - 23-Feb-18
Buy*15,000730.00Automatic Execution
16:29:32 - 23-Feb-18

Share Price History for Alliance Trust

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)730.00732.00726.00731.00201,485
22nd Feb 2018 (Thu)727.00730.00724.00729.00487,841
21st Feb 2018 (Wed)726.00733.00724.00732.00377,484
20th Feb 2018 (Tue)728.00729.00722.00728.00492,784
19th Feb 2018 (Mon)727.00732.00726.00727.00329,772
16th Feb 2018 (Fri)724.00729.00723.00728.00377,655
15th Feb 2018 (Thu)723.00727.00719.00721.00443,036
14th Feb 2018 (Wed)717.00723.00711.00718.00445,140
13th Feb 2018 (Tue)718.00718.00710.00714.00587,382
12th Feb 2018 (Mon)712.00719.00711.00716.00327,467
9th Feb 2018 (Fri)709.00711.00702.00705.001,020,594
8th Feb 2018 (Thu)728.00728.00711.00713.00830,863
7th Feb 2018 (Wed)724.00733.00721.00733.00493,518
6th Feb 2018 (Tue)719.00719.00710.00716.00310,797
5th Feb 2018 (Mon)738.00745.00733.00738.00896,889
2nd Feb 2018 (Fri)748.00748.00742.00745.001,037,779
1st Feb 2018 (Thu)752.00753.00746.00751.00667,353
31st Jan 2018 (Wed)755.00758.00750.00752.00826,930
30th Jan 2018 (Tue)767.00768.00753.00757.00522,952
29th Jan 2018 (Mon)760.00769.00760.00768.00356,147
26th Jan 2018 (Fri)759.00761.00755.00761.00295,394
25th Jan 2018 (Thu)760.00761.50755.00755.00292,687

ATST - Alliance Trust Investor Summary

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.

News about Alliance Trust (ATST)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered