ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,041.02
      3.42%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Alliance Trust Plc (ATST)

      7. Alliance Trust Plc (ATST) Trades

      Alliance Trust Plc

      Alliance Trust Plc (ATST)

      LSE
      1,214.00
      16.00
      (1.34%)
      Closed July 26 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest ATST Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:35:07 1226.0 130293 UT 1220.0 1224.0 Buy
      		376,354 277 LSE
      11:28:38 1221.16 30 O 1220.0 1224.0 Sell
      		246,061 276 LSE
      11:26:46 1222.628 408 O 1220.0 1224.0 Buy
      		246,031 275 LSE
      11:15:57 1222.0 64 AT 1220.0 1222.0 Buy
      		245,623 274 LSE
      11:15:57 1222.0 139 AT 1220.0 1222.0 Buy
      		245,559 273 LSE
      11:15:57 1222.0 1256 AT 1220.0 1222.0 Buy
      		245,420 272 LSE
      11:15:57 1222.0 1509 AT 1220.0 1222.0 Buy
      		244,164 271 LSE
      11:15:46 1222.0 481 AT 1220.0 1222.0 Buy
      		242,655 270 LSE
      11:13:13 1222.654 162 O 1220.0 1224.0 Buy
      		242,174 269 LSE
      11:12:11 1222.654 487 O 1220.0 1224.0 Buy
      		242,012 268 LSE
      11:08:48 1222.652 162 O 1220.0 1224.0 Buy
      		241,525 267 LSE
      11:07:29 1222.8 1850 O 1220.0 1224.0 Buy
      		241,363 266 LSE
      11:05:41 1222.678 97 O 1220.0 1224.0 Buy
      		239,513 265 LSE
      11:04:59 1222.0 1600 AT 1220.0 1222.0 Buy
      		239,416 264 LSE
      11:04:59 1222.0 1000 AT 1220.0 1222.0 Buy
      		237,816 263 LSE
      11:03:15 1220.703 3 O 1218.0 1222.0 Buy
      		236,816 262 LSE
      11:02:21 1220.0 482 AT 1218.0 1220.0 Buy
      		236,813 261 LSE
      11:02:21 1220.0 1200 AT 1218.0 1220.0 Buy
      		236,331 260 LSE
      11:02:00 1220.811 4715 O 1218.0 1220.0 Buy
      		235,131 259 LSE
      10:53:56 1219.363 815 O 1218.0 1220.0 Buy
      		230,416 258 LSE
      10:51:52 1219.375 1 O 1218.0 1220.0 Buy
      		229,601 257 LSE
      10:49:30 1220.829 2055 O 1218.0 1222.0 Buy
      		229,600 256 LSE
      10:48:49 1220.773 238 O 1218.0 1222.0 Buy
      		227,545 255 LSE
      10:44:49 1220.816 375 O 1218.0 1222.0 Buy
      		227,307 254 LSE
      10:43:29 1220.97 193 O 1218.0 1222.0 Buy
      		226,932 253 LSE
      10:42:31 1220.796 81 O 1218.0 1222.0 Buy
      		226,739 252 LSE
      10:41:35 1220.777 425 O 1218.0 1222.0 Buy
      		226,658 251 LSE
      10:39:30 1220.818 406 O 1218.0 1222.0 Buy
      		226,233 250 LSE
      10:39:04 1220.84 500 O 1218.0 1222.0 Buy
      		225,827 249 LSE
      10:35:47 1221.184 3000 O 1218.0 1222.0 Buy
      		225,327 248 LSE
      10:32:52 1218.0 269 AT 1218.0 1222.0 Sell
      		222,327 247 LSE
      10:32:52 1218.0 356 AT 1218.0 1222.0 Sell
      		222,058 246 LSE
      10:32:52 1218.0 308 AT 1218.0 1222.0 Sell
      		221,702 245 LSE
      10:32:52 1218.0 1092 AT 1218.0 1222.0 Sell
      		221,394 244 LSE
      10:32:52 1218.0 1200 AT 1218.0 1222.0 Sell
      		220,302 243 LSE
      10:31:08 1220.0 334 AT 1218.0 1220.0 Buy
      		219,102 242 LSE
      10:31:08 1220.0 388 AT 1218.0 1220.0 Buy
      		218,768 241 LSE
      10:31:08 1220.0 324 AT 1220.0 1222.0 Sell
      		218,380 240 LSE
      10:30:32 1221.127 2074 O 1218.0 1222.0 Buy
      		218,056 239 LSE
      10:23:11 1220.96 1629 O 1218.0 1222.0 Buy
      		215,982 238 LSE
      10:22:21 1220.96 407 O 1218.0 1222.0 Buy
      		214,353 237 LSE
      10:19:36 1220.0 1 AT 1218.0 1220.0 Buy
      		213,946 236 LSE
      10:19:36 1220.0 337 AT 1218.0 1220.0 Buy
      		213,945 235 LSE
      10:19:36 1220.0 258 AT 1218.0 1220.0 Buy
      		213,608 234 LSE
      10:19:00 1220.0 391 AT 1218.0 1220.0 Buy
      		213,350 233 LSE
      10:17:39 1220.0 4697 AT 1218.0 1222.0
      		212,959 232 LSE
      10:17:39 1220.0 1381 AT 1220.0 1222.0 Sell
      		208,262 231 LSE
      10:17:39 1220.0 351 AT 1220.0 1222.0 Sell
      		206,881 230 LSE
      10:17:39 1220.0 342 AT 1220.0 1222.0 Sell
      		206,530 229 LSE
      10:17:39 1220.0 1699 AT 1220.0 1222.0 Sell
      		206,188 228 LSE
      10:16:35 1221.998 161 O 1220.0 1222.0 Buy
      		204,489 227 LSE
      10:15:59 1220.0 661 AT 1218.0 1220.0 Buy
      		204,328 226 LSE
      10:15:33 1221.139 3052 O 1218.0 1220.0 Buy
      		203,667 225 LSE
      10:14:28 1220.0 348 O 1218.0 1220.0 Buy
      		200,615 224 LSE
      10:09:20 1220.0 81 O 1218.0 1220.0 Buy
      		200,267 223 LSE
      10:07:24 1220.0 100 O 1218.0 1220.0 Buy
      		200,186 222 LSE
      10:06:56 1220.0 32 O 1218.0 1220.0 Buy
      		200,086 221 LSE
      09:51:05 1219.536 1650 O 1218.0 1220.0 Buy
      		200,054 220 LSE
      09:50:38 1220.0 160 O 1218.0 1220.0 Buy
      		198,404 219 LSE
      09:48:04 1220.0 1141 O 1218.0 1220.0 Buy
      		198,244 218 LSE
      09:47:17 1220.0 1750 O 1218.0 1220.0 Buy
      		197,103 217 LSE
      09:45:05 1220.0 184 O 1218.0 1220.0 Buy
      		195,353 216 LSE
      09:39:20 1220.0 8 O 1218.0 1220.0 Buy
      		195,169 215 LSE
      09:34:34 1220.0 366 AT 1220.0 1222.0 Sell
      		195,161 214 LSE
      09:34:34 1220.0 2100 AT 1220.0 1222.0 Sell
      		194,795 213 LSE
      09:34:34 1220.0 338 AT 1220.0 1222.0 Sell
      		192,695 212 LSE
      09:34:34 1220.0 194 AT 1220.0 1222.0 Sell
      		192,357 211 LSE
      09:34:34 1220.0 328 AT 1220.0 1222.0 Sell
      		192,163 210 LSE
      09:21:12 1222.0 1 AT 1220.0 1222.0 Buy
      		191,835 209 LSE
      09:19:13 1222.0 8 O 1220.0 1222.0 Buy
      		191,834 208 LSE
      09:17:55 1223.018 242 O 1220.0 1224.0 Buy
      		191,826 207 LSE
      09:15:07 1224.0 2052 O 1220.0 1224.0 Buy
      		191,584 206 LSE
      09:13:42 1222.964 769 O 1220.0 1224.0 Buy
      		189,532 205 LSE
      09:13:08 1222.912 23 O 1220.0 1224.0 Buy
      		188,763 204 LSE
      09:12:16 1222.0 697 AT 1222.0 1224.0 Sell
      		188,740 203 LSE
      09:11:59 1222.0 865 AT 1220.0 1222.0 Buy
      		188,043 202 LSE
      09:11:59 1222.0 6893 AT 1220.0 1224.0
      		187,178 201 LSE

      Your Recent History

      LSE
      ATST
      Alliance
      Delayed Upgrade Clock