Alliance Trust Plc (ATST)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:07:48 | 1230.0 | 2000 | O | 1226.0 | 1228.0 | Buy | 276,500 | 224 | LSE | |
11:35:07 | 1230.0 | 83338 | UT | 1226.0 | 1228.0 | Buy | 274,500 | 223 | LSE | |
11:29:33 | 1226.623 | 2000 | O | 1226.0 | 1228.0 | Sell | 191,162 | 222 | LSE | |
11:23:23 | 1226.821 | 3850 | O | 1226.0 | 1228.0 | Sell | 189,162 | 221 | LSE | |
11:17:43 | 1226.712 | 82 | O | 1226.0 | 1228.0 | Sell | 185,312 | 220 | LSE | |
11:17:00 | 1226.821 | 162 | O | 1226.0 | 1228.0 | Sell | 185,230 | 219 | LSE | |
11:13:36 | 1226.0 | 8000 | O | 1226.0 | 1228.0 | Sell | 185,068 | 218 | LSE | |
11:11:38 | 1226.822 | 45 | O | 1226.0 | 1228.0 | Sell | 177,068 | 217 | LSE | |
10:49:47 | 1226.0 | 379 | O | 1226.0 | 1228.0 | Sell | 177,023 | 216 | LSE | |
10:49:46 | 1226.0 | 379 | O | 1226.0 | 1228.0 | Sell | 176,644 | 215 | LSE | |
10:48:11 | 1226.0 | 430 | AT | 1224.0 | 1226.0 | Buy | 176,265 | 214 | LSE | |
10:48:11 | 1226.0 | 400 | AT | 1224.0 | 1226.0 | Buy | 175,835 | 213 | LSE | |
10:48:11 | 1226.0 | 200 | AT | 1224.0 | 1226.0 | Buy | 175,435 | 212 | LSE | |
10:48:11 | 1226.0 | 831 | AT | 1224.0 | 1226.0 | Buy | 175,235 | 211 | LSE | |
10:48:11 | 1226.0 | 8 | AT | 1224.0 | 1226.0 | Buy | 174,404 | 210 | LSE | |
10:48:11 | 1226.0 | 6 | AT | 1224.0 | 1226.0 | Buy | 174,396 | 209 | LSE | |
10:48:11 | 1226.0 | 18 | AT | 1224.0 | 1226.0 | Buy | 174,390 | 208 | LSE | |
10:48:11 | 1226.0 | 36 | AT | 1224.0 | 1226.0 | Buy | 174,372 | 207 | LSE | |
10:48:11 | 1226.0 | 407 | AT | 1224.0 | 1226.0 | Buy | 174,336 | 206 | LSE | |
10:48:11 | 1226.0 | 1460 | AT | 1224.0 | 1226.0 | Buy | 173,929 | 205 | LSE | |
10:46:47 | 1224.0 | 324 | O | 1224.0 | 1226.0 | Sell | 172,469 | 204 | LSE | |
10:46:47 | 1224.0 | 324 | O | 1224.0 | 1226.0 | Sell | 172,145 | 203 | LSE | |
10:45:45 | 1224.0 | 329 | O | 1224.0 | 1226.0 | Sell | 171,821 | 202 | LSE | |
10:45:45 | 1224.0 | 329 | O | 1224.0 | 1226.0 | Sell | 171,492 | 201 | LSE | |
10:44:05 | 1224.612 | 800 | O | 1224.0 | 1226.0 | Sell | 171,163 | 200 | LSE | |
10:38:43 | 1224.83 | 1362 | O | 1224.0 | 1226.0 | Sell | 170,363 | 199 | LSE | |
10:32:12 | 1224.843 | 2900 | O | 1224.0 | 1226.0 | Sell | 169,001 | 198 | LSE | |
10:32:10 | 1224.0 | 2900 | O | 1224.0 | 1226.0 | Sell | 166,101 | 197 | LSE | |
10:31:53 | 1224.0 | 1372 | O | 1224.0 | 1226.0 | Sell | 163,201 | 196 | LSE | |
10:31:53 | 1224.0 | 1372 | O | 1224.0 | 1226.0 | Sell | 161,829 | 195 | LSE | |
10:31:01 | 1226.0 | 297 | AT | 1224.0 | 1228.0 | 160,457 | 194 | LSE | ||
10:31:01 | 1226.0 | 426 | AT | 1224.0 | 1226.0 | Buy | 160,160 | 193 | LSE | |
10:31:01 | 1226.0 | 841 | AT | 1224.0 | 1226.0 | Buy | 159,734 | 192 | LSE | |
10:31:01 | 1226.0 | 2322 | AT | 1224.0 | 1226.0 | Buy | 158,893 | 191 | LSE | |
10:30:46 | 1224.826 | 812 | O | 1224.0 | 1226.0 | Sell | 156,571 | 190 | LSE | |
10:29:40 | 1224.834 | 812 | O | 1224.0 | 1226.0 | Sell | 155,759 | 189 | LSE | |
10:28:41 | 1224.0 | 322 | O | 1224.0 | 1226.0 | Sell | 154,947 | 188 | LSE | |
10:28:41 | 1224.0 | 322 | O | 1224.0 | 1226.0 | Sell | 154,625 | 187 | LSE | |
10:27:46 | 1224.7 | 816 | O | 1224.0 | 1226.0 | Sell | 154,303 | 186 | LSE | |
10:26:13 | 1224.708 | 162 | O | 1224.0 | 1226.0 | Sell | 153,487 | 185 | LSE | |
10:26:03 | 1224.0 | 991 | O | 1224.0 | 1226.0 | Sell | 153,325 | 184 | LSE | |
10:26:03 | 1224.0 | 991 | O | 1224.0 | 1226.0 | Sell | 152,334 | 183 | LSE | |
10:25:53 | 1223.868 | 4559 | O | 1224.0 | 1226.0 | Sell | 151,343 | 182 | LSE | |
10:25:51 | 1224.0 | 941 | O | 1224.0 | 1226.0 | Sell | 146,784 | 181 | LSE | |
10:25:51 | 1224.0 | 941 | O | 1224.0 | 1226.0 | Sell | 145,843 | 180 | LSE | |
10:25:31 | 1224.0 | 686 | AT | 1222.0 | 1224.0 | Buy | 144,902 | 179 | LSE | |
10:25:31 | 1224.0 | 880 | AT | 1222.0 | 1224.0 | Buy | 144,216 | 178 | LSE | |
10:25:31 | 1224.0 | 700 | AT | 1222.0 | 1224.0 | Buy | 143,336 | 177 | LSE | |
10:25:31 | 1224.0 | 272 | AT | 1224.0 | 1226.0 | Sell | 142,636 | 176 | LSE | |
10:25:31 | 1224.0 | 382 | AT | 1224.0 | 1226.0 | Sell | 142,364 | 175 | LSE | |
10:25:31 | 1224.0 | 80 | AT | 1224.0 | 1226.0 | Sell | 141,982 | 174 | LSE | |
10:25:12 | 1224.639 | 805 | O | 1224.0 | 1226.0 | Sell | 141,902 | 173 | LSE | |
10:23:52 | 1224.0 | 80 | O | 1224.0 | 1226.0 | Sell | 141,097 | 172 | LSE | |
10:23:51 | 1226.0 | 378 | O | 1224.0 | 1226.0 | Buy | 141,017 | 171 | LSE | |
10:23:51 | 1224.0 | 1416 | AT | 1222.0 | 1224.0 | Buy | 140,639 | 170 | LSE | |
10:23:51 | 1224.0 | 445 | AT | 1222.0 | 1224.0 | Buy | 139,223 | 169 | LSE | |
10:23:51 | 1224.0 | 515 | AT | 1222.0 | 1224.0 | Buy | 138,778 | 168 | LSE | |
10:23:51 | 1224.0 | 73 | AT | 1224.0 | 1226.0 | Sell | 138,263 | 167 | LSE | |
10:23:51 | 1224.0 | 70 | AT | 1224.0 | 1226.0 | Sell | 138,190 | 166 | LSE | |
10:16:31 | 1224.851 | 100 | O | 1224.0 | 1226.0 | Sell | 138,120 | 165 | LSE | |
10:14:06 | 1224.64 | 550 | O | 1224.0 | 1226.0 | Sell | 138,020 | 164 | LSE | |
10:13:36 | 1224.721 | 12 | O | 1224.0 | 1226.0 | Sell | 137,470 | 163 | LSE | |
10:05:27 | 1225.697 | 481 | O | 1224.0 | 1228.0 | Sell | 137,458 | 162 | LSE | |
10:04:35 | 1226.0 | 243 | AT | 1226.0 | 1228.0 | Sell | 136,977 | 161 | LSE | |
10:00:15 | 1228.0 | 58 | O | 1224.0 | 1228.0 | Buy | 136,734 | 160 | LSE | |
09:57:50 | 1225.698 | 1399 | O | 1224.0 | 1228.0 | Sell | 136,676 | 159 | LSE | |
09:57:44 | 1225.257 | 700 | O | 1224.0 | 1228.0 | Sell | 135,277 | 158 | LSE | |
09:57:11 | 1225.698 | 3 | O | 1224.0 | 1228.0 | Sell | 134,577 | 157 | LSE | |
09:53:58 | 1225.702 | 243 | O | 1224.0 | 1228.0 | Sell | 134,574 | 156 | LSE | |
09:53:19 | 1228.0 | 27 | O | 1224.0 | 1228.0 | Buy | 134,331 | 155 | LSE | |
09:52:22 | 1225.224 | 360 | O | 1224.0 | 1228.0 | Sell | 134,304 | 154 | LSE | |
09:46:10 | 1226.0 | 324 | AT | 1222.0 | 1226.0 | Buy | 133,944 | 153 | LSE | |
09:46:10 | 1226.0 | 100 | AT | 1222.0 | 1226.0 | Buy | 133,620 | 152 | LSE | |
09:45:52 | 1223.202 | 2500 | O | 1222.0 | 1226.0 | Sell | 133,520 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.