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 24-05-2019 at 16:30:00
Change 3.00 0.39%
Buy 766.00
Sell 765.00
Buy / Sell ATST Shares
Sponsored Financial Content
Last Trade: Buy 1,742 at 766.00p
Day's Volume: 271,499
Last Close: 763.00p
Open: 764.00p
ISIN: GB00B11V7W98
Day's Range 762.00p - 767.00p
52wk Range: 669.00p - 789.00p
Market Capitalisation: £2,531m
VWAP: 0.00p
Shares in Issue: 330m

Recent Trades History Alliance Trust (ATST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,742766.0017:11:48 - 24-May-19
Buy*295765.96617:05:05 - 24-May-19
Sell*614763.447Uncrossing Trade
16:52:06 - 24-May-19
Buy*6,523766.00Automatic Execution
16:35:14 - 24-May-19
Buy*805766.00Automatic Execution
16:29:51 - 24-May-19
Buy*1,258766.00Automatic Execution
16:29:51 - 24-May-19
Buy*133766.00Automatic Execution
16:29:51 - 24-May-19
Buy*733766.00Automatic Execution
16:29:51 - 24-May-19
Buy*1,155766.00Automatic Execution
16:29:51 - 24-May-19
Buy*103766.00Automatic Execution
16:29:51 - 24-May-19

Share Price History for Alliance Trust

Time period:
Date Open High Low Close Volume
24th May 2019 (Fri)764.00767.00762.00763.00271,499
23rd May 2019 (Thu)769.00770.00761.00772.00208,502
22nd May 2019 (Wed)782.00782.00770.00770.00216,704
21st May 2019 (Tue)768.00777.00768.000.00154,981
20th May 2019 (Mon)771.00774.00768.00776.00198,164
17th May 2019 (Fri)777.00777.00770.00775.00304,329
16th May 2019 (Thu)767.00776.00764.00765.00236,869
15th May 2019 (Wed)761.00767.00757.00760.00151,624
14th May 2019 (Tue)756.00760.00752.00753.00224,336
13th May 2019 (Mon)758.00761.00752.00761.00270,571
10th May 2019 (Fri)761.00766.00758.00761.00260,733
9th May 2019 (Thu)763.00768.00759.00772.00278,031
8th May 2019 (Wed)767.00772.00765.00769.00299,366
7th May 2019 (Tue)772.00774.00767.00776.00312,205
6th May 2019 (Mon)
3rd May 2019 (Fri)774.00782.00774.00776.00371,727
2nd May 2019 (Thu)783.00783.00774.00783.00609,985
1st May 2019 (Wed)785.00785.00781.00781.00340,054
30th Apr 2019 (Tue)789.00789.00779.00789.00376,177
29th Apr 2019 (Mon)785.00789.00784.00784.00364,259
26th Apr 2019 (Fri)780.00785.00780.00783.00261,529

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 - Sunday, May 26, 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 - Sunday, May 26, 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