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 766.00on 18-07-2018 at 16:30:00
Change 7.00 0.92%
Buy 767.00
Sell 766.00
Buy / Sell ATST Shares
Last Trade: Sell 900 at 765.490p
Day's Volume: 272,052
Last Close: 759.00p
Open: 766.00p
ISIN: GB00B11V7W98
Day's Range 764.00p - 768.00p
52wk Range: 686.00p - 774.00p
Market Capitalisation: £2,604m
VWAP: 764.889p
Shares in Issue: 340m

Recent Trades History Alliance Trust (ATST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*900765.49014:04:38 - 18-Jul-18
Buy*14766.00Automatic Execution
14:00:27 - 18-Jul-18
Sell*205765.00Automatic Execution
13:49:50 - 18-Jul-18
Sell*794765.00Automatic Execution
13:49:50 - 18-Jul-18
Sell*400765.00Automatic Execution
13:49:50 - 18-Jul-18
Sell*448765.00Automatic Execution
13:49:50 - 18-Jul-18
Sell*110765.00Automatic Execution
13:49:50 - 18-Jul-18
Sell*400765.00Automatic Execution
13:49:50 - 18-Jul-18
Sell*750765.00Automatic Execution
13:49:50 - 18-Jul-18
Buy*598765.00Automatic Execution
13:49:42 - 18-Jul-18

Share Price History for Alliance Trust

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)759.00762.00755.00757.00420,836
16th Jul 2018 (Mon)760.00763.00756.00759.00663,085
13th Jul 2018 (Fri)758.00763.00755.00754.00753,365
12th Jul 2018 (Thu)755.00757.00753.00754.00603,729
11th Jul 2018 (Wed)759.00759.00752.00761.00649,355
10th Jul 2018 (Tue)755.00762.00755.00759.00565,902
9th Jul 2018 (Mon)752.00759.00749.000.00470,763
6th Jul 2018 (Fri)747.00749.00744.000.00350,165
5th Jul 2018 (Thu)744.00749.00743.000.00178,710
4th Jul 2018 (Wed)747.00748.00744.000.00780,735
3rd Jul 2018 (Tue)745.00749.00744.000.00222,850
2nd Jul 2018 (Mon)743.00745.00740.000.00398,042
29th Jun 2018 (Fri)749.00753.00745.00741.00369,683
28th Jun 2018 (Thu)751.00752.00741.00748.00342,355
27th Jun 2018 (Wed)743.00751.00740.00743.00318,915
26th Jun 2018 (Tue)742.00749.00742.00743.00185,881
25th Jun 2018 (Mon)750.00754.00741.00753.00469,226
22nd Jun 2018 (Fri)758.00764.00749.00755.00237,941
21st Jun 2018 (Thu)758.00764.00749.00755.00237,941
20th Jun 2018 (Wed)761.00762.00755.00752.00169,450
19th Jun 2018 (Tue)749.00754.00748.00755.00166,452
18th Jun 2018 (Mon)755.00758.00751.00753.00139,708

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