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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:11:59 | 1222.0 | 6893 | AT | 1220.0 | 1224.0 | 187,178 | 201 | LSE | ||
| 09:11:59 | 1222.0 | 842 | AT | 1220.0 | 1222.0 | Buy | 180,285 | 200 | LSE | |
| 09:11:43 | 1223.888 | 10000 | O | 1220.0 | 1222.0 | Buy | 179,443 | 199 | LSE | |
| 09:07:29 | 1222.0 | 162 | O | 1220.0 | 1222.0 | Buy | 169,443 | 198 | LSE | |
| 09:06:35 | 1221.43 | 23 | O | 1220.0 | 1222.0 | Buy | 169,281 | 197 | LSE | |
| 09:06:06 | 1222.0 | 1620 | AT | 1220.0 | 1224.0 | 169,258 | 196 | LSE | ||
| 09:06:06 | 1222.0 | 1500 | AT | 1220.0 | 1222.0 | Buy | 167,638 | 195 | LSE | |
| 09:06:06 | 1222.0 | 842 | AT | 1220.0 | 1222.0 | Buy | 166,138 | 194 | LSE | |
| 09:05:51 | 1222.618 | 4570 | O | 1220.0 | 1222.0 | Buy | 165,296 | 193 | LSE | |
| 09:03:44 | 1218.0 | 1 | O | 1218.0 | 1222.0 | Sell | 160,726 | 192 | LSE | |
| 09:03:29 | 1220.81 | 300 | O | 1218.0 | 1222.0 | Buy | 160,725 | 191 | LSE | |
| 09:01:32 | 1220.0 | 566 | AT | 1218.0 | 1220.0 | Buy | 160,425 | 190 | LSE | |
| 09:01:32 | 1222.0 | 687 | AT | 1218.0 | 1222.0 | Buy | 159,859 | 189 | LSE | |
| 09:01:32 | 1222.0 | 1200 | AT | 1218.0 | 1222.0 | Buy | 159,172 | 188 | LSE | |
| 09:01:32 | 1222.0 | 315 | AT | 1218.0 | 1222.0 | Buy | 157,972 | 187 | LSE | |
| 09:01:32 | 1222.0 | 324 | AT | 1218.0 | 1222.0 | Buy | 157,657 | 186 | LSE | |
| 09:01:32 | 1222.0 | 938 | AT | 1218.0 | 1222.0 | Buy | 157,333 | 185 | LSE | |
| 09:01:32 | 1222.0 | 536 | AT | 1218.0 | 1222.0 | Buy | 156,395 | 184 | LSE | |
| 09:01:32 | 1220.0 | 1000 | AT | 1218.0 | 1220.0 | Buy | 155,859 | 183 | LSE | |
| 09:01:30 | 1219.38 | 1477 | O | 1218.0 | 1220.0 | Buy | 154,859 | 182 | LSE | |
| 08:55:33 | 1222.0 | 2600 | O | 1218.0 | 1222.0 | Buy | 153,382 | 181 | LSE | |
| 08:54:21 | 1220.37 | 1024 | O | 1218.0 | 1222.0 | Buy | 150,782 | 180 | LSE | |
| 08:51:19 | 1220.832 | 11 | O | 1218.0 | 1222.0 | Buy | 149,758 | 179 | LSE | |
| 08:49:17 | 1222.0 | 8 | O | 1218.0 | 1222.0 | Buy | 149,747 | 178 | LSE | |
| 08:49:01 | 1220.0 | 421 | AT | 1220.0 | 1222.0 | Sell | 149,739 | 177 | LSE | |
| 08:49:01 | 1220.0 | 600 | AT | 1220.0 | 1222.0 | Sell | 149,318 | 176 | LSE | |
| 08:49:01 | 1220.0 | 351 | AT | 1220.0 | 1222.0 | Sell | 148,718 | 175 | LSE | |
| 08:49:01 | 1220.0 | 184 | AT | 1220.0 | 1222.0 | Sell | 148,367 | 174 | LSE | |
| 08:49:01 | 1220.0 | 309 | AT | 1220.0 | 1222.0 | Sell | 148,183 | 173 | LSE | |
| 08:49:01 | 1220.0 | 2243 | AT | 1220.0 | 1222.0 | Sell | 147,874 | 172 | LSE | |
| 08:40:58 | 1222.0 | 306 | AT | 1220.0 | 1222.0 | Buy | 145,631 | 171 | LSE | |
| 08:39:01 | 1221.356 | 165 | O | 1220.0 | 1222.0 | Buy | 145,325 | 170 | LSE | |
| 08:34:11 | 1221.332 | 1675 | O | 1220.0 | 1222.0 | Buy | 145,160 | 169 | LSE | |
| 08:27:01 | 1222.0 | 223 | AT | 1218.0 | 1222.0 | Buy | 143,485 | 168 | LSE | |
| 08:27:01 | 1222.0 | 344 | AT | 1218.0 | 1222.0 | Buy | 143,262 | 167 | LSE | |
| 08:25:44 | 1220.0 | 444 | AT | 1218.0 | 1220.0 | Buy | 142,918 | 166 | LSE | |
| 08:25:44 | 1220.0 | 556 | AT | 1218.0 | 1220.0 | Buy | 142,474 | 165 | LSE | |
| 08:25:22 | 1219.308 | 405 | O | 1218.0 | 1220.0 | Buy | 141,918 | 164 | LSE | |
| 08:18:37 | 1220.0 | 491 | O | 1218.0 | 1220.0 | Buy | 141,513 | 163 | LSE | |
| 08:10:49 | 1221.96 | 80 | O | 1218.0 | 1222.0 | Buy | 141,022 | 162 | LSE | |
| 08:05:11 | 1220.57 | 88 | O | 1218.0 | 1222.0 | Buy | 140,942 | 161 | LSE | |
| 08:02:22 | 1220.0 | 162 | AT | 1220.0 | 1222.0 | Sell | 140,854 | 160 | LSE | |
| 08:02:22 | 1220.0 | 500 | AT | 1220.0 | 1222.0 | Sell | 140,692 | 159 | LSE | |
| 07:59:46 | 1221.98 | 409 | O | 1220.0 | 1222.0 | Buy | 140,192 | 158 | LSE | |
| 07:53:12 | 1221.98 | 818 | O | 1220.0 | 1222.0 | Buy | 139,783 | 157 | LSE | |
| 07:46:44 | 1221.98 | 157 | O | 1220.0 | 1222.0 | Buy | 138,965 | 156 | LSE | |
| 07:44:31 | 1221.96 | 572 | O | 1218.0 | 1222.0 | Buy | 138,808 | 155 | LSE | |
| 07:41:35 | 1221.0 | 163 | O | 1218.0 | 1222.0 | Buy | 138,236 | 154 | LSE | |
| 07:41:07 | 1221.0 | 520 | O | 1218.0 | 1222.0 | Buy | 138,073 | 153 | LSE | |
| 07:40:58 | 1220.525 | 276 | O | 1218.0 | 1222.0 | Buy | 137,553 | 152 | LSE | |
| 07:37:53 | 1220.0 | 366 | AT | 1218.0 | 1220.0 | Buy | 137,277 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
