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 816.00on 23-07-2019 at 8:14:31
Change -4.00 -0.49%
Buy 818.00
Sell 816.00
Buy / Sell ATST Shares
Sponsored Financial Content
Last Trade: Sell 2,566 at 815.963p
Day's Volume: 310,095
Last Close: 820.00p
Open: 816.00p
ISIN: GB00B11V7W98
Day's Range 815.00p - 823.00p
52wk Range: 669.00p - 831.00p
Market Capitalisation: £2,693m
VWAP: 0.00p
Shares in Issue: 330m

Recent Trades History Alliance Trust (ATST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:07:54 - 22-Jul-19
Buy*50,000819.00Uncrossing Trade
15:37:28 - 22-Jul-19
Sell*34,979816.0016:35:11 - 22-Jul-19
Buy*24818.00Automatic Execution
16:29:55 - 22-Jul-19
Sell*36816.0016:27:26 - 22-Jul-19
Buy*400817.22Automatic Execution
16:26:50 - 22-Jul-19
Sell*19816.00Automatic Execution
16:20:33 - 22-Jul-19
Sell*223816.00Automatic Execution
16:18:52 - 22-Jul-19
Sell*164816.00Automatic Execution
16:18:52 - 22-Jul-19
Sell*164816.00Automatic Execution
16:18:47 - 22-Jul-19

Share Price History for Alliance Trust

Time period:
Date Open High Low Close Volume
22nd Jul 2019 (Mon)816.00823.00815.00820.00310,095
19th Jul 2019 (Fri)817.00821.00816.00817.0097,921
18th Jul 2019 (Thu)821.00821.00815.00824.00173,910
17th Jul 2019 (Wed)825.00831.00821.00827.00176,697
16th Jul 2019 (Tue)822.00830.00820.00820.00189,498
15th Jul 2019 (Mon)815.00823.00814.00818.00183,391
12th Jul 2019 (Fri)815.00818.00813.00815.00146,755
11th Jul 2019 (Thu)819.00819.00812.00815.00191,488
10th Jul 2019 (Wed)817.00818.00811.00817.00270,982
9th Jul 2019 (Tue)810.00818.00810.00818.00232,143
8th Jul 2019 (Mon)812.00820.00812.00819.00175,207
5th Jul 2019 (Fri)816.00820.00814.00822.00226,846
4th Jul 2019 (Thu)820.00822.00814.00820.00152,601
3rd Jul 2019 (Wed)810.00820.00810.00812.00258,777
2nd Jul 2019 (Tue)815.00815.00808.00808.00177,144
1st Jul 2019 (Mon)801.00812.00801.00796.00285,476
28th Jun 2019 (Fri)792.00796.00792.00794.00194,947
27th Jun 2019 (Thu)790.00794.00789.00793.00183,700
26th Jun 2019 (Wed)793.00793.00790.00794.00174,329
25th Jun 2019 (Tue)790.00794.00788.00792.00140,439
24th Jun 2019 (Mon)796.00798.00791.00793.00172,845

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)

How Provident Financial Cracked The FTSE 100

News - Tuesday, July 23, 2019

Provident Financial has broken into the FTSE 100, and is now a £5 billion business - that has made its fortune lending to people that the mainstream banks simply won’t touch....

FTSE Reshuffle Sees Dixons Carphone Demoted

News - Tuesday, July 23, 2019

The latest reshuffle of the FTSE 100 saw Dixons Carphone and Capita demoted, to be replaced by Rentokil Initial and Scottish Mortgage Investment Trust. Easyjet and Intu Properties just managed to escape demotion. The changes to the marketplace will take place at the close of business on the 17th March....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered