Alliance Trust Plc (ATST)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:37:53 | 1220.0 | 366 | AT | 1218.0 | 1220.0 | Buy | 137,277 | 151 | LSE | |
| 07:37:53 | 1220.0 | 132 | AT | 1220.0 | 1222.0 | Sell | 136,911 | 150 | LSE | |
| 07:37:31 | 1220.0 | 112 | AT | 1218.0 | 1220.0 | Buy | 136,779 | 149 | LSE | |
| 07:37:17 | 1220.712 | 244 | O | 1218.0 | 1220.0 | Buy | 136,667 | 148 | LSE | |
| 07:30:23 | 1220.0 | 40 | O | 1218.0 | 1220.0 | Buy | 136,423 | 147 | LSE | |
| 07:21:04 | 1221.0 | 585 | O | 1218.0 | 1222.0 | Buy | 136,383 | 146 | LSE | |
| 07:20:04 | 1220.0 | 1402 | AT | 1220.0 | 1222.0 | Sell | 135,798 | 145 | LSE | |
| 07:20:04 | 1220.0 | 115 | AT | 1220.0 | 1222.0 | Sell | 134,396 | 144 | LSE | |
| 07:20:04 | 1220.0 | 20 | AT | 1220.0 | 1222.0 | Sell | 134,281 | 143 | LSE | |
| 07:19:14 | 1220.48 | 575 | O | 1218.0 | 1222.0 | Buy | 134,261 | 142 | LSE | |
| 07:18:29 | 1220.0 | 177 | AT | 1218.0 | 1220.0 | Buy | 133,686 | 141 | LSE | |
| 07:18:29 | 1220.0 | 1100 | AT | 1218.0 | 1220.0 | Buy | 133,509 | 140 | LSE | |
| 07:18:29 | 1220.0 | 323 | AT | 1218.0 | 1220.0 | Buy | 132,409 | 139 | LSE | |
| 07:18:25 | 1220.0 | 4600 | O | 1218.0 | 1220.0 | Buy | 132,086 | 138 | LSE | |
| 07:03:54 | 1218.0 | 6 | AT | 1218.0 | 1220.0 | Sell | 127,486 | 137 | LSE | |
| 07:03:54 | 1218.0 | 19 | AT | 1218.0 | 1220.0 | Sell | 127,480 | 136 | LSE | |
| 07:03:43 | 1218.0 | 321 | AT | 1216.0 | 1218.0 | Buy | 127,461 | 135 | LSE | |
| 07:03:43 | 1218.0 | 333 | AT | 1216.0 | 1218.0 | Buy | 127,140 | 134 | LSE | |
| 07:03:43 | 1218.0 | 321 | AT | 1218.0 | 1220.0 | Sell | 126,807 | 133 | LSE | |
| 07:03:38 | 1218.0 | 1 | AT | 1218.0 | 1220.0 | Sell | 126,486 | 132 | LSE | |
| 06:57:46 | 1218.418 | 370 | O | 1216.0 | 1220.0 | Buy | 126,485 | 131 | LSE | |
| 06:57:00 | 1218.525 | 370 | O | 1216.0 | 1220.0 | Buy | 126,115 | 130 | LSE | |
| 06:56:32 | 1219.954 | 814 | O | 1216.0 | 1220.0 | Buy | 125,745 | 129 | LSE | |
| 06:56:29 | 1218.772 | 164 | O | 1216.0 | 1220.0 | Buy | 124,931 | 128 | LSE | |
| 06:51:25 | 1218.52 | 600 | O | 1216.0 | 1220.0 | Buy | 124,767 | 127 | LSE | |
| 06:46:09 | 1220.0 | 27605 | O | 1216.0 | 1220.0 | Buy | 124,167 | 126 | LSE | |
| 06:45:41 | 1220.0 | 5 | AT | 1216.0 | 1220.0 | Buy | 96,562 | 125 | LSE | |
| 06:45:41 | 1220.0 | 329 | AT | 1216.0 | 1220.0 | Buy | 96,557 | 124 | LSE | |
| 06:44:03 | 1218.41 | 1500 | O | 1216.0 | 1220.0 | Buy | 96,228 | 123 | LSE | |
| 06:40:03 | 1218.405 | 1642 | O | 1216.0 | 1220.0 | Buy | 94,728 | 122 | LSE | |
| 06:39:44 | 1219.954 | 40 | O | 1216.0 | 1220.0 | Buy | 93,086 | 121 | LSE | |
| 06:33:36 | 1218.96 | 1395 | O | 1216.0 | 1220.0 | Buy | 93,046 | 120 | LSE | |
| 06:33:35 | 1218.96 | 1642 | O | 1216.0 | 1220.0 | Buy | 91,651 | 119 | LSE | |
| 06:28:52 | 1220.0 | 1631 | O | 1216.0 | 1220.0 | Buy | 90,009 | 118 | LSE | |
| 06:28:19 | 1218.4 | 5000 | O | 1216.0 | 1220.0 | Buy | 88,378 | 117 | LSE | |
| 06:25:30 | 1219.955 | 452 | O | 1216.0 | 1220.0 | Buy | 83,378 | 116 | LSE | |
| 06:22:18 | 1218.4 | 93 | O | 1216.0 | 1220.0 | Buy | 82,926 | 115 | LSE | |
| 06:15:47 | 1217.978 | 816 | O | 1216.0 | 1220.0 | Sell | 82,833 | 114 | LSE | |
| 06:15:13 | 1219.957 | 1 | O | 1216.0 | 1220.0 | Buy | 82,017 | 113 | LSE | |
| 06:05:21 | 1219.677 | 3263 | O | 1214.0 | 1220.0 | Buy | 82,016 | 112 | LSE | |
| 06:02:54 | 1219.907 | 25 | O | 1214.0 | 1220.0 | Buy | 78,753 | 111 | LSE | |
| 06:00:53 | 1217.552 | 408 | O | 1214.0 | 1218.0 | Buy | 78,728 | 110 | LSE | |
| 06:00:32 | 1217.958 | 1 | O | 1214.0 | 1218.0 | Buy | 78,320 | 109 | LSE | |
| 06:00:09 | 1217.104 | 118 | O | 1214.0 | 1218.0 | Buy | 78,319 | 108 | LSE | |
| 05:58:21 | 1217.104 | 203 | O | 1214.0 | 1218.0 | Buy | 78,201 | 107 | LSE | |
| 05:58:20 | 1216.2 | 205 | O | 1214.0 | 1218.0 | Buy | 77,998 | 106 | LSE | |
| 05:56:30 | 1217.313 | 2572 | O | 1214.0 | 1218.0 | Buy | 77,793 | 105 | LSE | |
| 05:56:21 | 1217.129 | 1922 | O | 1214.0 | 1218.0 | Buy | 75,221 | 104 | LSE | |
| 05:55:36 | 1216.884 | 417 | O | 1214.0 | 1218.0 | Buy | 73,299 | 103 | LSE | |
| 05:54:49 | 1216.884 | 197 | O | 1214.0 | 1218.0 | Buy | 72,882 | 102 | LSE | |
| 05:53:02 | 1216.86 | 163 | O | 1214.0 | 1218.0 | Buy | 72,685 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
