![Alliance Trust Plc](/common/images/company/L_ATST.png)
Alliance Trust Plc (ATST)
LSE
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.