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 754.00on 15-02-2019 at 16:30:00
Change 6.00 0.80%
Buy 755.00
Sell 753.00
Buy / Sell ATST Shares
Last Trade: Unknown 825 at 754.00p
Day's Volume: 285,376
Last Close: 748.00p
Open: 748.00p
ISIN: GB00B11V7W98
Day's Range 744.00p - 756.00p
52wk Range: 669.00p - 788.00p
Market Capitalisation: £2,511m
VWAP: 0.00p
Shares in Issue: 333m

Recent Trades History Alliance Trust (ATST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*825754.0017:08:45 - 15-Feb-19
Buy*1,774754.03416:53:11 - 15-Feb-19
Sell*2,207753.168Uncrossing Trade
16:44:51 - 15-Feb-19
Buy*76,079754.0016:35:09 - 15-Feb-19
Buy*930755.0016:25:21 - 15-Feb-19
Buy*196754.798Automatic Execution
16:20:39 - 15-Feb-19
Unknown*378754.00Automatic Execution
16:20:05 - 15-Feb-19
Buy*418754.00Automatic Execution
16:20:05 - 15-Feb-19
Buy*59754.00Automatic Execution
16:17:20 - 15-Feb-19
Buy*361754.00Automatic Execution
16:17:20 - 15-Feb-19

Share Price History for Alliance Trust

Time period:
Date Open High Low Close Volume
15th Feb 2019 (Fri)748.00756.00744.00748.00285,376
14th Feb 2019 (Thu)745.00748.00745.00746.00300,389
13th Feb 2019 (Wed)736.00739.00736.00735.0066,316
12th Feb 2019 (Tue)736.00739.00736.00735.0066,316
11th Feb 2019 (Mon)728.00737.00728.00729.00300,907
8th Feb 2019 (Fri)732.00735.00726.00733.00347,632
7th Feb 2019 (Thu)743.00744.00733.000.00185,420
6th Feb 2019 (Wed)740.00743.00739.00742.00160,982
5th Feb 2019 (Tue)724.00742.00724.00727.00572,227
4th Feb 2019 (Mon)730.00731.00726.00728.00238,291
1st Feb 2019 (Fri)726.00733.00723.00725.00234,451
31st Jan 2019 (Thu)725.00728.00721.00721.00309,477
30th Jan 2019 (Wed)716.00721.00716.00712.00157,240
29th Jan 2019 (Tue)715.00716.00711.00708.00146,334
28th Jan 2019 (Mon)716.00716.00708.00712.00176,603
25th Jan 2019 (Fri)714.00718.00712.00711.00142,285
24th Jan 2019 (Thu)712.00716.00709.00711.00415,614
23rd Jan 2019 (Wed)716.00716.00708.00717.00176,978
22nd Jan 2019 (Tue)721.00727.00716.00722.00392,637
21st Jan 2019 (Mon)722.00727.00722.00723.00171,023
18th Jan 2019 (Fri)711.00717.00711.00711.0070,609
17th Jan 2019 (Thu)710.00711.00708.00713.00215,837
16th Jan 2019 (Wed)711.00714.00709.00714.00301,243

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)

Civitas to Enter FTSE 250

News - Monday, November 26, 2018

Civitas Social Housing PLC is set to be added to the FTSE 250 as of Tuesday. The company is a real estate investment trust that is under the management of Civitas Housing Advisors Ltd....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered