Alliance Trust Plc (ATST)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:46:52 | 1220.0 | 52 | AT | 1218.0 | 1220.0 | Buy | 195,246 | 201 | LSE | |
| 09:46:52 | 1220.0 | 75 | AT | 1218.0 | 1220.0 | Buy | 195,194 | 200 | LSE | |
| 09:46:52 | 1220.0 | 62 | AT | 1218.0 | 1220.0 | Buy | 195,119 | 199 | LSE | |
| 09:46:52 | 1220.0 | 133 | AT | 1218.0 | 1220.0 | Buy | 195,057 | 198 | LSE | |
| 09:46:52 | 1220.0 | 60 | AT | 1218.0 | 1220.0 | Buy | 194,924 | 197 | LSE | |
| 09:46:49 | 1220.0 | 4 | AT | 1218.0 | 1220.0 | Buy | 194,864 | 196 | LSE | |
| 09:46:49 | 1220.0 | 2 | AT | 1218.0 | 1220.0 | Buy | 194,860 | 195 | LSE | |
| 09:46:49 | 1220.0 | 4 | AT | 1218.0 | 1220.0 | Buy | 194,858 | 194 | LSE | |
| 09:46:49 | 1220.0 | 10 | AT | 1218.0 | 1220.0 | Buy | 194,854 | 193 | LSE | |
| 09:46:49 | 1220.0 | 6 | AT | 1218.0 | 1220.0 | Buy | 194,844 | 192 | LSE | |
| 09:46:49 | 1220.0 | 13 | AT | 1218.0 | 1220.0 | Buy | 194,838 | 191 | LSE | |
| 09:45:48 | 1220.0 | 6 | AT | 1218.0 | 1220.0 | Buy | 194,825 | 190 | LSE | |
| 09:45:48 | 1220.0 | 94 | AT | 1218.0 | 1220.0 | Buy | 194,819 | 189 | LSE | |
| 09:45:48 | 1219.713 | 5033 | O | 1218.0 | 1220.0 | Buy | 194,725 | 188 | LSE | |
| 09:45:44 | 1220.0 | 790 | AT | 1218.0 | 1220.0 | Buy | 189,692 | 187 | LSE | |
| 09:45:28 | 1219.978 | 346 | O | 1218.0 | 1220.0 | Buy | 188,902 | 186 | LSE | |
| 09:44:32 | 1220.636 | 570 | O | 1218.0 | 1222.0 | Buy | 188,556 | 185 | LSE | |
| 09:42:32 | 1220.112 | 1378 | O | 1218.0 | 1222.0 | Buy | 187,986 | 184 | LSE | |
| 09:39:33 | 1220.634 | 406 | O | 1218.0 | 1222.0 | Buy | 186,608 | 183 | LSE | |
| 09:39:05 | 1220.0 | 24 | O | 1218.0 | 1222.0 | 186,202 | 182 | LSE | ||
| 09:39:02 | 1220.638 | 100 | O | 1218.0 | 1222.0 | Buy | 186,178 | 181 | LSE | |
| 09:36:27 | 1220.0 | 533 | AT | 1220.0 | 1222.0 | Sell | 186,078 | 180 | LSE | |
| 09:36:27 | 1220.0 | 334 | AT | 1220.0 | 1222.0 | Sell | 185,545 | 179 | LSE | |
| 09:36:27 | 1220.0 | 1300 | AT | 1220.0 | 1222.0 | Sell | 185,211 | 178 | LSE | |
| 09:35:46 | 1220.96 | 200 | O | 1220.0 | 1222.0 | Sell | 183,911 | 177 | LSE | |
| 09:32:21 | 1220.925 | 2875 | O | 1220.0 | 1222.0 | Sell | 183,711 | 176 | LSE | |
| 09:31:11 | 1222.0 | 4 | AT | 1220.0 | 1222.0 | Buy | 180,836 | 175 | LSE | |
| 09:31:11 | 1222.0 | 2 | AT | 1220.0 | 1222.0 | Buy | 180,832 | 174 | LSE | |
| 09:31:11 | 1222.0 | 4 | AT | 1220.0 | 1222.0 | Buy | 180,830 | 173 | LSE | |
| 09:31:11 | 1222.0 | 6 | AT | 1220.0 | 1222.0 | Buy | 180,826 | 172 | LSE | |
| 09:31:11 | 1222.0 | 43 | AT | 1220.0 | 1222.0 | Buy | 180,820 | 171 | LSE | |
| 09:31:10 | 1222.0 | 103 | AT | 1220.0 | 1222.0 | Buy | 180,777 | 170 | LSE | |
| 09:31:10 | 1222.0 | 86 | AT | 1220.0 | 1222.0 | Buy | 180,674 | 169 | LSE | |
| 09:31:10 | 1222.0 | 81 | AT | 1220.0 | 1222.0 | Buy | 180,588 | 168 | LSE | |
| 09:30:03 | 1222.0 | 6 | AT | 1220.0 | 1222.0 | Buy | 180,507 | 167 | LSE | |
| 09:30:03 | 1222.0 | 76 | AT | 1220.0 | 1222.0 | Buy | 180,501 | 166 | LSE | |
| 09:30:03 | 1222.0 | 96 | AT | 1220.0 | 1222.0 | Buy | 180,425 | 165 | LSE | |
| 09:30:03 | 1222.0 | 80 | AT | 1220.0 | 1222.0 | Buy | 180,329 | 164 | LSE | |
| 09:30:03 | 1222.0 | 224 | AT | 1220.0 | 1222.0 | Buy | 180,249 | 163 | LSE | |
| 09:30:03 | 1222.0 | 425 | AT | 1220.0 | 1222.0 | Buy | 180,025 | 162 | LSE | |
| 09:23:06 | 1222.0 | 6 | AT | 1220.0 | 1222.0 | Buy | 179,600 | 161 | LSE | |
| 09:19:36 | 1221.927 | 350 | O | 1220.0 | 1222.0 | Buy | 179,594 | 160 | LSE | |
| 09:15:10 | 1222.0 | 109 | AT | 1220.0 | 1222.0 | Buy | 179,244 | 159 | LSE | |
| 09:15:10 | 1222.0 | 91 | AT | 1220.0 | 1222.0 | Buy | 179,135 | 158 | LSE | |
| 09:15:10 | 1222.0 | 150 | AT | 1220.0 | 1222.0 | Buy | 179,044 | 157 | LSE | |
| 09:12:29 | 1221.095 | 1036 | O | 1220.0 | 1222.0 | Buy | 178,894 | 156 | LSE | |
| 09:10:44 | 1222.0 | 11 | AT | 1220.0 | 1222.0 | Buy | 177,858 | 155 | LSE | |
| 09:10:44 | 1222.0 | 491 | AT | 1220.0 | 1222.0 | Buy | 177,847 | 154 | LSE | |
| 09:06:50 | 1221.927 | 406 | O | 1220.0 | 1222.0 | Buy | 177,356 | 153 | LSE | |
| 09:05:08 | 1222.0 | 1 | AT | 1220.0 | 1222.0 | Buy | 176,950 | 152 | LSE | |
| 09:05:08 | 1222.0 | 886 | AT | 1220.0 | 1222.0 | Buy | 176,949 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
