Alliance Trust Plc (ATST)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:03:16 | 1227.476 | 815 | O | 1226.0 | 1228.0 | Buy | 86,801 | 101 | LSE | |
| 06:02:01 | 1227.45 | 605 | O | 1226.0 | 1228.0 | Buy | 85,986 | 100 | LSE | |
| 05:56:51 | 1226.0 | 1194 | AT | 1226.0 | 1228.0 | Sell | 85,381 | 99 | LSE | |
| 05:56:28 | 1228.0 | 6034 | O | 1226.0 | 1228.0 | Buy | 84,187 | 98 | LSE | |
| 05:49:33 | 1228.0 | 700 | O | 1224.0 | 1228.0 | Buy | 78,153 | 97 | LSE | |
| 05:49:13 | 1227.776 | 56 | O | 1224.0 | 1228.0 | Buy | 77,453 | 96 | LSE | |
| 05:48:49 | 1224.0 | 1 | O | 1224.0 | 1228.0 | Sell | 77,397 | 95 | LSE | |
| 05:47:03 | 1228.0 | 423 | O | 1224.0 | 1228.0 | Buy | 77,396 | 94 | LSE | |
| 05:46:58 | 1226.849 | 444 | O | 1224.0 | 1228.0 | Buy | 76,973 | 93 | LSE | |
| 05:37:36 | 1227.684 | 407 | O | 1224.0 | 1228.0 | Buy | 76,529 | 92 | LSE | |
| 05:36:36 | 1226.799 | 408 | O | 1224.0 | 1228.0 | Buy | 76,122 | 91 | LSE | |
| 05:34:36 | 1227.79 | 361 | O | 1224.0 | 1228.0 | Buy | 75,714 | 90 | LSE | |
| 05:34:24 | 1227.0 | 10000 | O | 1224.0 | 1228.0 | Buy | 75,353 | 89 | LSE | |
| 05:34:19 | 1226.0 | 2 | AT | 1224.0 | 1226.0 | Buy | 65,353 | 88 | LSE | |
| 05:34:19 | 1226.0 | 1 | AT | 1224.0 | 1226.0 | Buy | 65,351 | 87 | LSE | |
| 05:32:39 | 1227.138 | 162 | O | 1224.0 | 1228.0 | Buy | 65,350 | 86 | LSE | |
| 05:30:52 | 1226.749 | 415 | O | 1224.0 | 1228.0 | Buy | 65,188 | 85 | LSE | |
| 05:30:03 | 1226.701 | 30 | O | 1224.0 | 1228.0 | Buy | 64,773 | 84 | LSE | |
| 05:26:36 | 1226.653 | 1183 | O | 1224.0 | 1228.0 | Buy | 64,743 | 83 | LSE | |
| 05:24:10 | 1226.606 | 1183 | O | 1224.0 | 1228.0 | Buy | 63,560 | 82 | LSE | |
| 05:22:58 | 1226.56 | 490 | O | 1224.0 | 1228.0 | Buy | 62,377 | 81 | LSE | |
| 05:18:48 | 1224.0 | 1 | O | 1224.0 | 1228.0 | Sell | 61,887 | 80 | LSE | |
| 05:16:47 | 1227.561 | 1620 | O | 1224.0 | 1228.0 | Buy | 61,886 | 79 | LSE | |
| 05:16:47 | 1226.44 | 1631 | O | 1224.0 | 1228.0 | Buy | 60,266 | 78 | LSE | |
| 05:07:28 | 1225.342 | 1359 | O | 1224.0 | 1226.0 | Buy | 58,635 | 77 | LSE | |
| 05:02:18 | 1227.569 | 7 | O | 1224.0 | 1228.0 | Buy | 57,276 | 76 | LSE | |
| 05:01:14 | 1227.577 | 575 | O | 1224.0 | 1228.0 | Buy | 57,269 | 75 | LSE | |
| 05:00:36 | 1227.585 | 1 | O | 1224.0 | 1228.0 | Buy | 56,694 | 74 | LSE | |
| 04:56:00 | 1226.0 | 34 | AT | 1226.0 | 1228.0 | Sell | 56,693 | 73 | LSE | |
| 04:55:49 | 1227.766 | 198 | O | 1226.0 | 1228.0 | Buy | 56,659 | 72 | LSE | |
| 04:54:19 | 1227.796 | 500 | O | 1226.0 | 1228.0 | Buy | 56,461 | 71 | LSE | |
| 04:51:51 | 1227.58 | 4878 | O | 1226.0 | 1228.0 | Buy | 55,961 | 70 | LSE | |
| 04:50:35 | 1227.58 | 410 | O | 1226.0 | 1228.0 | Buy | 51,083 | 69 | LSE | |
| 04:49:11 | 1229.233 | 3237 | O | 1226.0 | 1228.0 | Buy | 50,673 | 68 | LSE | |
| 04:48:47 | 1226.0 | 1 | O | 1226.0 | 1228.0 | Sell | 47,436 | 67 | LSE | |
| 04:46:42 | 1227.58 | 50 | O | 1226.0 | 1228.0 | Buy | 47,435 | 66 | LSE | |
| 04:46:33 | 1227.58 | 350 | O | 1226.0 | 1228.0 | Buy | 47,385 | 65 | LSE | |
| 04:46:30 | 1227.58 | 81 | O | 1226.0 | 1228.0 | Buy | 47,035 | 64 | LSE | |
| 04:44:49 | 1227.2 | 6498 | O | 1226.0 | 1228.0 | Buy | 46,954 | 63 | LSE | |
| 04:41:57 | 1227.6 | 350 | O | 1224.0 | 1228.0 | Buy | 40,456 | 62 | LSE | |
| 04:36:26 | 1226.4 | 1182 | O | 1224.0 | 1228.0 | Buy | 40,106 | 61 | LSE | |
| 04:36:25 | 1224.0 | 475 | O | 1224.0 | 1228.0 | Sell | 38,924 | 60 | LSE | |
| 04:36:24 | 1226.0 | 234 | AT | 1226.0 | 1228.0 | Sell | 38,449 | 59 | LSE | |
| 04:36:24 | 1226.0 | 133 | AT | 1224.0 | 1226.0 | Buy | 38,215 | 58 | LSE | |
| 04:36:24 | 1226.0 | 467 | AT | 1224.0 | 1226.0 | Buy | 38,082 | 57 | LSE | |
| 04:36:24 | 1226.0 | 800 | AT | 1224.0 | 1226.0 | Buy | 37,615 | 56 | LSE | |
| 04:36:16 | 1226.0 | 2839 | O | 1220.0 | 1226.0 | Buy | 36,815 | 55 | LSE | |
| 04:33:17 | 1224.319 | 243 | O | 1220.0 | 1226.0 | Buy | 33,976 | 54 | LSE | |
| 04:21:16 | 1224.35 | 39 | O | 1220.0 | 1226.0 | Buy | 33,733 | 53 | LSE | |
| 04:20:05 | 1224.348 | 731 | O | 1220.0 | 1226.0 | Buy | 33,694 | 52 | LSE | |
| 04:19:51 | 1224.381 | 400 | O | 1220.0 | 1226.0 | Buy | 32,963 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
