Alliance Trust Plc (ATST)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:17:02 | 1222.0 | 2414 | AT | 1220.0 | 1222.0 | Buy | 362,993 | 301 | LSE | |
| 11:17:02 | 1222.0 | 296 | AT | 1220.0 | 1222.0 | Buy | 360,579 | 300 | LSE | |
| 11:16:55 | 1222.0 | 331 | AT | 1220.0 | 1222.0 | Buy | 360,283 | 299 | LSE | |
| 11:16:55 | 1222.0 | 134 | AT | 1220.0 | 1222.0 | Buy | 359,952 | 298 | LSE | |
| 11:16:55 | 1222.0 | 113 | AT | 1222.0 | 1224.0 | Sell | 359,818 | 297 | LSE | |
| 11:16:55 | 1222.0 | 550 | AT | 1220.0 | 1222.0 | Buy | 359,705 | 296 | LSE | |
| 11:16:52 | 1222.0 | 1336 | AT | 1222.0 | 1224.0 | Sell | 359,155 | 295 | LSE | |
| 11:16:52 | 1222.0 | 1336 | AT | 1222.0 | 1224.0 | Sell | 357,819 | 294 | LSE | |
| 11:16:52 | 1222.0 | 445 | AT | 1222.0 | 1224.0 | Sell | 356,483 | 293 | LSE | |
| 11:16:52 | 1222.0 | 430 | AT | 1222.0 | 1224.0 | Sell | 356,038 | 292 | LSE | |
| 11:16:17 | 1224.0 | 63 | O | 1222.0 | 1224.0 | Buy | 355,608 | 291 | LSE | |
| 11:15:34 | 1223.243 | 312 | O | 1222.0 | 1224.0 | Buy | 355,545 | 290 | LSE | |
| 11:14:48 | 1223.908 | 2223 | O | 1222.0 | 1224.0 | Buy | 355,233 | 289 | LSE | |
| 11:12:32 | 1224.0 | 140 | O | 1222.0 | 1224.0 | Buy | 353,010 | 288 | LSE | |
| 11:12:11 | 1223.222 | 3275 | O | 1222.0 | 1224.0 | Buy | 352,870 | 287 | LSE | |
| 11:11:58 | 1222.0 | 1 | O | 1222.0 | 1224.0 | Sell | 349,595 | 286 | LSE | |
| 11:10:45 | 1223.672 | 238 | O | 1222.0 | 1224.0 | Buy | 349,594 | 285 | LSE | |
| 11:05:27 | 1223.12 | 812 | O | 1220.0 | 1224.0 | Buy | 349,356 | 284 | LSE | |
| 11:05:25 | 1223.2 | 134 | O | 1220.0 | 1224.0 | Buy | 348,544 | 283 | LSE | |
| 11:00:16 | 1223.2 | 93 | O | 1220.0 | 1224.0 | Buy | 348,410 | 282 | LSE | |
| 11:00:14 | 1223.891 | 64 | O | 1220.0 | 1224.0 | Buy | 348,317 | 281 | LSE | |
| 10:59:20 | 1222.96 | 2440 | O | 1220.0 | 1224.0 | Buy | 348,253 | 280 | LSE | |
| 10:56:33 | 1223.536 | 15 | O | 1220.0 | 1224.0 | Buy | 345,813 | 279 | LSE | |
| 10:54:51 | 1222.275 | 406 | O | 1220.0 | 1224.0 | Buy | 345,798 | 278 | LSE | |
| 10:53:17 | 1222.432 | 459 | O | 1220.0 | 1224.0 | Buy | 345,392 | 277 | LSE | |
| 10:52:52 | 1222.275 | 150 | O | 1220.0 | 1224.0 | Buy | 344,933 | 276 | LSE | |
| 10:49:03 | 1222.432 | 90 | O | 1220.0 | 1224.0 | Buy | 344,783 | 275 | LSE | |
| 10:49:01 | 1222.432 | 500 | O | 1220.0 | 1224.0 | Buy | 344,693 | 274 | LSE | |
| 10:45:49 | 1224.0 | 10532 | O | 1220.0 | 1224.0 | Buy | 344,193 | 273 | LSE | |
| 10:41:37 | 1222.458 | 667 | O | 1220.0 | 1224.0 | Buy | 333,661 | 272 | LSE | |
| 10:41:21 | 1222.44 | 3272 | O | 1220.0 | 1224.0 | Buy | 332,994 | 271 | LSE | |
| 10:32:35 | 1222.44 | 83 | O | 1220.0 | 1224.0 | Buy | 329,722 | 270 | LSE | |
| 10:31:45 | 1222.792 | 39 | O | 1220.0 | 1224.0 | Buy | 329,639 | 269 | LSE | |
| 10:31:12 | 1222.44 | 650 | O | 1220.0 | 1224.0 | Buy | 329,600 | 268 | LSE | |
| 10:22:23 | 1224.0 | 36 | O | 1220.0 | 1224.0 | Buy | 328,950 | 267 | LSE | |
| 10:21:30 | 1222.749 | 477 | O | 1220.0 | 1224.0 | Buy | 328,914 | 266 | LSE | |
| 10:18:54 | 1222.0 | 1 | AT | 1220.0 | 1222.0 | Buy | 328,437 | 265 | LSE | |
| 10:14:21 | 1221.382 | 17 | O | 1220.0 | 1222.0 | Buy | 328,436 | 264 | LSE | |
| 10:04:37 | 1222.0 | 3161 | O | 1220.0 | 1224.0 | 328,419 | 263 | LSE | ||
| 10:04:21 | 1220.0 | 1 | AT | 1216.0 | 1220.0 | Buy | 325,258 | 262 | LSE | |
| 10:02:34 | 1220.467 | 8231 | O | 1216.0 | 1222.0 | Buy | 325,257 | 261 | LSE | |
| 10:01:37 | 1219.6 | 2000 | O | 1216.0 | 1222.0 | Buy | 317,026 | 260 | LSE | |
| 10:01:22 | 1219.419 | 81 | O | 1216.0 | 1222.0 | Buy | 315,026 | 259 | LSE | |
| 09:58:06 | 1220.115 | 2862 | O | 1216.0 | 1222.0 | Buy | 314,945 | 258 | LSE | |
| 09:56:58 | 1220.0 | 1630 | O | 1216.0 | 1222.0 | Buy | 312,083 | 257 | LSE | |
| 09:54:39 | 1220.0 | 116 | AT | 1216.0 | 1220.0 | Buy | 310,453 | 256 | LSE | |
| 09:53:58 | 1216.0 | 456 | AT | 1216.0 | 1224.0 | Sell | 310,337 | 255 | LSE | |
| 09:53:58 | 1216.0 | 800 | AT | 1216.0 | 1224.0 | Sell | 309,881 | 254 | LSE | |
| 09:53:54 | 1216.0 | 1000 | AT | 1216.0 | 1224.0 | Sell | 309,081 | 253 | LSE | |
| 09:53:54 | 1216.0 | 387 | AT | 1216.0 | 1224.0 | Sell | 308,081 | 252 | LSE | |
| 09:49:53 | 1220.619 | 815 | O | 1216.0 | 1224.0 | Buy | 307,694 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
