Alliance Trust Plc (ATST)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:24:54 | 1211.2 | 326 | O | 1210.0 | 1214.0 | Sell | 87,483 | 101 | LSE | |
| 05:24:08 | 1212.392 | 820 | O | 1210.0 | 1214.0 | Buy | 87,157 | 100 | LSE | |
| 05:21:52 | 1211.2 | 250 | O | 1210.0 | 1214.0 | Sell | 86,337 | 99 | LSE | |
| 05:20:30 | 1211.2 | 47 | O | 1210.0 | 1214.0 | Sell | 86,087 | 98 | LSE | |
| 05:17:27 | 1211.2 | 57 | O | 1210.0 | 1214.0 | Sell | 86,040 | 97 | LSE | |
| 05:15:38 | 1211.2 | 60 | O | 1210.0 | 1214.0 | Sell | 85,983 | 96 | LSE | |
| 05:14:20 | 1210.0 | 81 | O | 1208.0 | 1214.0 | Sell | 85,923 | 95 | LSE | |
| 05:09:24 | 1210.0 | 600 | AT | 1210.0 | 1214.0 | Sell | 85,842 | 94 | LSE | |
| 05:09:24 | 1210.0 | 258 | AT | 1210.0 | 1214.0 | Sell | 85,242 | 93 | LSE | |
| 05:09:24 | 1210.0 | 650 | AT | 1210.0 | 1214.0 | Sell | 84,984 | 92 | LSE | |
| 05:09:24 | 1210.0 | 300 | AT | 1210.0 | 1214.0 | Sell | 84,334 | 91 | LSE | |
| 05:08:23 | 1211.455 | 4700 | O | 1210.0 | 1214.0 | Sell | 84,034 | 90 | LSE | |
| 05:07:24 | 1214.0 | 151 | AT | 1210.0 | 1214.0 | Buy | 79,334 | 89 | LSE | |
| 05:07:24 | 1214.0 | 269 | AT | 1210.0 | 1214.0 | Buy | 79,183 | 88 | LSE | |
| 05:04:16 | 1211.2 | 61 | O | 1210.0 | 1214.0 | Sell | 78,914 | 87 | LSE | |
| 05:04:10 | 1213.592 | 1 | O | 1210.0 | 1214.0 | Buy | 78,853 | 86 | LSE | |
| 05:04:06 | 1211.625 | 1 | O | 1210.0 | 1214.0 | Sell | 78,852 | 85 | LSE | |
| 05:04:04 | 1211.2 | 81 | O | 1210.0 | 1214.0 | Sell | 78,851 | 84 | LSE | |
| 05:03:26 | 1212.0 | 18 | AT | 1208.0 | 1212.0 | Buy | 78,770 | 83 | LSE | |
| 05:03:26 | 1212.0 | 280 | AT | 1208.0 | 1212.0 | Buy | 78,752 | 82 | LSE | |
| 05:03:26 | 1212.0 | 261 | AT | 1208.0 | 1212.0 | Buy | 78,472 | 81 | LSE | |
| 05:03:26 | 1210.0 | 47 | AT | 1208.0 | 1210.0 | Buy | 78,211 | 80 | LSE | |
| 05:01:21 | 1210.0 | 113 | AT | 1208.0 | 1210.0 | Buy | 78,164 | 79 | LSE | |
| 05:00:56 | 1209.8 | 821 | O | 1208.0 | 1210.0 | Buy | 78,051 | 78 | LSE | |
| 04:59:07 | 1209.478 | 1628 | O | 1208.0 | 1210.0 | Buy | 77,230 | 77 | LSE | |
| 04:54:09 | 1210.0 | 573 | AT | 1208.0 | 1210.0 | Buy | 75,602 | 76 | LSE | |
| 04:53:46 | 1209.349 | 826 | O | 1208.0 | 1210.0 | Buy | 75,029 | 75 | LSE | |
| 04:53:38 | 1210.0 | 1 | O | 1208.0 | 1210.0 | Buy | 74,203 | 74 | LSE | |
| 04:53:31 | 1209.788 | 3289 | O | 1208.0 | 1210.0 | Buy | 74,202 | 73 | LSE | |
| 04:52:10 | 1208.798 | 50 | O | 1208.0 | 1210.0 | Sell | 70,913 | 72 | LSE | |
| 04:49:17 | 1208.723 | 114 | O | 1208.0 | 1210.0 | Sell | 70,863 | 71 | LSE | |
| 04:48:51 | 1208.172 | 3311 | O | 1208.0 | 1210.0 | Sell | 70,749 | 70 | LSE | |
| 04:47:10 | 1208.748 | 2914 | O | 1208.0 | 1210.0 | Sell | 67,438 | 69 | LSE | |
| 04:41:24 | 1210.0 | 103 | AT | 1208.0 | 1210.0 | Buy | 64,524 | 68 | LSE | |
| 04:41:24 | 1210.0 | 76 | AT | 1208.0 | 1210.0 | Buy | 64,421 | 67 | LSE | |
| 04:41:24 | 1210.0 | 20 | AT | 1208.0 | 1210.0 | Buy | 64,345 | 66 | LSE | |
| 04:41:24 | 1210.0 | 442 | AT | 1208.0 | 1210.0 | Buy | 64,325 | 65 | LSE | |
| 04:41:24 | 1210.0 | 51 | AT | 1208.0 | 1210.0 | Buy | 63,883 | 64 | LSE | |
| 04:41:24 | 1210.0 | 829 | AT | 1208.0 | 1210.0 | Buy | 63,832 | 63 | LSE | |
| 04:41:24 | 1210.0 | 682 | AT | 1208.0 | 1210.0 | Buy | 63,003 | 62 | LSE | |
| 04:41:14 | 1208.798 | 217 | O | 1208.0 | 1210.0 | Sell | 62,321 | 61 | LSE | |
| 04:35:23 | 1208.799 | 1526 | O | 1208.0 | 1210.0 | Sell | 62,104 | 60 | LSE | |
| 04:32:33 | 1208.784 | 414 | O | 1208.0 | 1210.0 | Sell | 60,578 | 59 | LSE | |
| 04:26:33 | 1208.77 | 1 | O | 1208.0 | 1210.0 | Sell | 60,164 | 58 | LSE | |
| 04:22:19 | 1209.116 | 822 | O | 1208.0 | 1210.0 | Buy | 60,163 | 57 | LSE | |
| 04:21:25 | 1208.726 | 9 | O | 1208.0 | 1210.0 | Sell | 59,341 | 56 | LSE | |
| 04:20:37 | 1210.0 | 54 | O | 1208.0 | 1210.0 | Buy | 59,332 | 55 | LSE | |
| 04:19:14 | 1208.983 | 411 | O | 1208.0 | 1210.0 | Sell | 59,278 | 54 | LSE | |
| 04:15:41 | 1209.002 | 81 | O | 1208.0 | 1210.0 | Buy | 58,867 | 53 | LSE | |
| 04:11:28 | 1208.731 | 2481 | O | 1208.0 | 1210.0 | Sell | 58,786 | 52 | LSE | |
| 04:11:12 | 1210.0 | 45 | O | 1208.0 | 1210.0 | Buy | 56,305 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
