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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:17:35 | 1218.0 | 1100 | AT | 1218.0 | 1220.0 | Sell | 87,897 | 101 | LSE | |
| 07:17:18 | 1220.0 | 2 | AT | 1220.0 | 1222.0 | Sell | 86,797 | 100 | LSE | |
| 07:17:18 | 1220.0 | 107 | AT | 1220.0 | 1222.0 | Sell | 86,795 | 99 | LSE | |
| 07:17:18 | 1220.0 | 1795 | AT | 1220.0 | 1222.0 | Sell | 86,688 | 98 | LSE | |
| 07:11:39 | 1221.44 | 65 | O | 1220.0 | 1222.0 | Buy | 84,893 | 97 | LSE | |
| 07:09:51 | 1220.519 | 20 | O | 1218.0 | 1222.0 | Buy | 84,828 | 96 | LSE | |
| 07:07:14 | 1220.0 | 80 | AT | 1220.0 | 1222.0 | Sell | 84,808 | 95 | LSE | |
| 07:02:52 | 1220.0 | 80 | O | 1220.0 | 1222.0 | Sell | 84,728 | 94 | LSE | |
| 06:58:15 | 1220.0 | 1277 | AT | 1220.0 | 1222.0 | Sell | 84,648 | 93 | LSE | |
| 06:58:15 | 1220.0 | 18 | AT | 1220.0 | 1222.0 | Sell | 83,371 | 92 | LSE | |
| 06:58:15 | 1220.0 | 1200 | AT | 1220.0 | 1222.0 | Sell | 83,353 | 91 | LSE | |
| 06:58:15 | 1220.0 | 273 | AT | 1220.0 | 1222.0 | Sell | 82,153 | 90 | LSE | |
| 06:58:15 | 1220.0 | 1000 | AT | 1220.0 | 1222.0 | Sell | 81,880 | 89 | LSE | |
| 06:58:15 | 1220.0 | 61 | AT | 1220.0 | 1222.0 | Sell | 80,880 | 88 | LSE | |
| 06:58:15 | 1220.0 | 817 | AT | 1220.0 | 1222.0 | Sell | 80,819 | 87 | LSE | |
| 06:58:15 | 1220.0 | 222 | AT | 1220.0 | 1222.0 | Sell | 80,002 | 86 | LSE | |
| 06:58:15 | 1220.0 | 364 | AT | 1220.0 | 1222.0 | Sell | 79,780 | 85 | LSE | |
| 06:58:15 | 1222.0 | 216 | AT | 1222.0 | 1224.0 | Sell | 79,416 | 84 | LSE | |
| 06:58:15 | 1222.0 | 3 | AT | 1222.0 | 1224.0 | Sell | 79,200 | 83 | LSE | |
| 06:58:06 | 1222.96 | 4000 | O | 1222.0 | 1224.0 | Sell | 79,197 | 82 | LSE | |
| 06:54:32 | 1222.0 | 1000 | AT | 1220.0 | 1222.0 | Buy | 75,197 | 81 | LSE | |
| 06:54:32 | 1222.0 | 913 | AT | 1220.0 | 1222.0 | Buy | 74,197 | 80 | LSE | |
| 06:45:30 | 1221.273 | 1746 | O | 1220.0 | 1222.0 | Buy | 73,284 | 79 | LSE | |
| 06:44:58 | 1221.287 | 1400 | O | 1220.0 | 1222.0 | Buy | 71,538 | 78 | LSE | |
| 06:38:55 | 1221.3 | 1310 | O | 1220.0 | 1222.0 | Buy | 70,138 | 77 | LSE | |
| 06:35:29 | 1221.313 | 450 | O | 1220.0 | 1222.0 | Buy | 68,828 | 76 | LSE | |
| 06:35:17 | 1221.4 | 400 | O | 1220.0 | 1222.0 | Buy | 68,378 | 75 | LSE | |
| 06:34:21 | 1221.325 | 46 | O | 1220.0 | 1222.0 | Buy | 67,978 | 74 | LSE | |
| 06:31:07 | 1220.676 | 1638 | O | 1218.0 | 1222.0 | Buy | 67,932 | 73 | LSE | |
| 06:25:40 | 1222.0 | 2 | O | 1218.0 | 1222.0 | Buy | 66,294 | 72 | LSE | |
| 06:25:27 | 1220.7 | 290 | O | 1218.0 | 1222.0 | Buy | 66,292 | 71 | LSE | |
| 06:25:02 | 1221.364 | 4458 | O | 1218.0 | 1222.0 | Buy | 66,002 | 70 | LSE | |
| 06:21:25 | 1220.724 | 162 | O | 1218.0 | 1222.0 | Buy | 61,544 | 69 | LSE | |
| 06:16:43 | 1221.281 | 88 | O | 1220.0 | 1222.0 | Buy | 61,382 | 68 | LSE | |
| 06:09:51 | 1221.218 | 1229 | O | 1220.0 | 1222.0 | Buy | 61,294 | 67 | LSE | |
| 06:09:35 | 1221.218 | 651 | O | 1220.0 | 1222.0 | Buy | 60,065 | 66 | LSE | |
| 06:02:58 | 1220.901 | 23548 | O | 1218.0 | 1222.0 | Buy | 59,414 | 65 | LSE | |
| 06:00:42 | 1220.748 | 1 | O | 1218.0 | 1222.0 | Buy | 35,866 | 64 | LSE | |
| 05:58:52 | 1220.142 | 246 | O | 1218.0 | 1222.0 | Buy | 35,865 | 63 | LSE | |
| 05:58:26 | 1220.451 | 203 | O | 1218.0 | 1222.0 | Buy | 35,619 | 62 | LSE | |
| 05:58:13 | 1220.436 | 215 | O | 1218.0 | 1222.0 | Buy | 35,416 | 61 | LSE | |
| 05:56:08 | 1220.46 | 2294 | O | 1218.0 | 1222.0 | Buy | 35,201 | 60 | LSE | |
| 05:49:34 | 1220.106 | 2000 | O | 1220.0 | 1222.0 | Sell | 32,907 | 59 | LSE | |
| 05:47:17 | 1220.126 | 206 | O | 1218.0 | 1222.0 | Buy | 30,907 | 58 | LSE | |
| 05:42:58 | 1220.771 | 80 | O | 1218.0 | 1222.0 | Buy | 30,701 | 57 | LSE | |
| 05:42:10 | 1220.6 | 407 | O | 1218.0 | 1222.0 | Buy | 30,621 | 56 | LSE | |
| 05:24:39 | 1220.111 | 1580 | O | 1218.0 | 1222.0 | Buy | 30,214 | 55 | LSE | |
| 05:18:17 | 1220.619 | 3000 | O | 1218.0 | 1222.0 | Buy | 28,634 | 54 | LSE | |
| 05:15:16 | 1222.0 | 1 | O | 1218.0 | 1222.0 | Buy | 25,634 | 53 | LSE | |
| 05:14:16 | 1220.101 | 12 | O | 1218.0 | 1222.0 | Buy | 25,633 | 52 | LSE | |
| 05:14:13 | 1220.46 | 409 | O | 1218.0 | 1222.0 | Buy | 25,621 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
