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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:01 | 1218.0 | 34974 | UT | 1220.0 | 1222.0 | Sell | 247,860 | 215 | LSE | |
| 11:28:41 | 1222.0 | 700 | AT | 1220.0 | 1222.0 | Buy | 212,886 | 214 | LSE | |
| 11:28:41 | 1222.0 | 417 | AT | 1220.0 | 1222.0 | Buy | 212,186 | 213 | LSE | |
| 11:28:41 | 1222.0 | 2872 | AT | 1220.0 | 1222.0 | Buy | 211,769 | 212 | LSE | |
| 11:26:40 | 1221.5 | 50 | O | 1220.0 | 1222.0 | Buy | 208,897 | 211 | LSE | |
| 11:23:40 | 1221.255 | 80 | O | 1220.0 | 1222.0 | Buy | 208,847 | 210 | LSE | |
| 11:20:56 | 1221.5 | 2918 | O | 1220.0 | 1222.0 | Buy | 208,767 | 209 | LSE | |
| 11:20:47 | 1221.5 | 854 | O | 1220.0 | 1222.0 | Buy | 205,849 | 208 | LSE | |
| 11:17:54 | 1221.49 | 244 | O | 1220.0 | 1222.0 | Buy | 204,995 | 207 | LSE | |
| 11:16:27 | 1221.535 | 524 | O | 1220.0 | 1222.0 | Buy | 204,751 | 206 | LSE | |
| 11:12:02 | 1221.5 | 643 | O | 1220.0 | 1222.0 | Buy | 204,227 | 205 | LSE | |
| 11:03:32 | 1221.48 | 3275 | O | 1220.0 | 1222.0 | Buy | 203,584 | 204 | LSE | |
| 10:59:01 | 1221.48 | 500 | O | 1220.0 | 1222.0 | Buy | 200,309 | 203 | LSE | |
| 10:57:48 | 1221.5 | 234 | O | 1220.0 | 1222.0 | Buy | 199,809 | 202 | LSE | |
| 10:55:30 | 1221.48 | 447 | O | 1220.0 | 1222.0 | Buy | 199,575 | 201 | LSE | |
| 10:53:41 | 1222.0 | 140 | AT | 1220.0 | 1222.0 | Buy | 199,128 | 200 | LSE | |
| 10:42:44 | 1221.337 | 814 | O | 1220.0 | 1222.0 | Buy | 198,988 | 199 | LSE | |
| 10:39:20 | 1222.512 | 574 | O | 1220.0 | 1224.0 | Buy | 198,174 | 198 | LSE | |
| 10:34:41 | 1222.0 | 645 | AT | 1220.0 | 1224.0 | 197,600 | 197 | LSE | ||
| 10:34:41 | 1222.0 | 1011 | AT | 1220.0 | 1222.0 | Buy | 196,955 | 196 | LSE | |
| 10:34:30 | 1220.507 | 206 | O | 1220.0 | 1224.0 | Sell | 195,944 | 195 | LSE | |
| 10:34:30 | 1222.0 | 781 | AT | 1218.0 | 1222.0 | Buy | 195,738 | 194 | LSE | |
| 10:34:30 | 1222.0 | 1000 | AT | 1218.0 | 1222.0 | Buy | 194,957 | 193 | LSE | |
| 10:31:10 | 1221.0 | 80 | O | 1218.0 | 1222.0 | Buy | 193,957 | 192 | LSE | |
| 10:30:02 | 1220.497 | 6327 | O | 1218.0 | 1222.0 | Buy | 193,877 | 191 | LSE | |
| 10:18:50 | 1220.479 | 3518 | O | 1218.0 | 1222.0 | Buy | 187,550 | 190 | LSE | |
| 10:11:21 | 1220.47 | 2000 | O | 1218.0 | 1222.0 | Buy | 184,032 | 189 | LSE | |
| 10:09:49 | 1220.47 | 34 | O | 1218.0 | 1222.0 | Buy | 182,032 | 188 | LSE | |
| 10:07:21 | 1221.0 | 1629 | O | 1218.0 | 1222.0 | Buy | 181,998 | 187 | LSE | |
| 10:04:37 | 1220.0 | 1861 | AT | 1218.0 | 1220.0 | Buy | 180,369 | 186 | LSE | |
| 10:04:34 | 1219.312 | 2000 | O | 1218.0 | 1220.0 | Buy | 178,508 | 185 | LSE | |
| 10:02:33 | 1219.577 | 2000 | O | 1218.0 | 1220.0 | Buy | 176,508 | 184 | LSE | |
| 10:00:40 | 1221.929 | 3751 | O | 1218.0 | 1222.0 | Buy | 174,508 | 183 | LSE | |
| 09:59:57 | 1222.0 | 16 | O | 1218.0 | 1222.0 | Buy | 170,757 | 182 | LSE | |
| 09:59:17 | 1220.453 | 39 | O | 1218.0 | 1222.0 | Buy | 170,741 | 181 | LSE | |
| 09:55:37 | 1220.0 | 1100 | AT | 1218.0 | 1220.0 | Buy | 170,702 | 180 | LSE | |
| 09:55:37 | 1220.0 | 736 | AT | 1218.0 | 1220.0 | Buy | 169,602 | 179 | LSE | |
| 09:55:37 | 1220.0 | 764 | AT | 1218.0 | 1220.0 | Buy | 168,866 | 178 | LSE | |
| 09:52:23 | 1219.55 | 914 | O | 1218.0 | 1220.0 | Buy | 168,102 | 177 | LSE | |
| 09:49:15 | 1219.543 | 5 | O | 1218.0 | 1220.0 | Buy | 167,188 | 176 | LSE | |
| 09:47:16 | 1219.552 | 162 | O | 1218.0 | 1220.0 | Buy | 167,183 | 175 | LSE | |
| 09:45:41 | 1218.0 | 261 | AT | 1216.0 | 1218.0 | Buy | 167,021 | 174 | LSE | |
| 09:45:41 | 1218.0 | 1668 | AT | 1216.0 | 1218.0 | Buy | 166,760 | 173 | LSE | |
| 09:45:41 | 1218.0 | 700 | AT | 1216.0 | 1218.0 | Buy | 165,092 | 172 | LSE | |
| 09:45:41 | 1218.0 | 567 | AT | 1216.0 | 1218.0 | Buy | 164,392 | 171 | LSE | |
| 09:45:41 | 1218.0 | 600 | AT | 1218.0 | 1220.0 | Sell | 163,825 | 170 | LSE | |
| 09:45:41 | 1218.0 | 342 | AT | 1218.0 | 1220.0 | Sell | 163,225 | 169 | LSE | |
| 09:45:41 | 1218.0 | 2 | AT | 1218.0 | 1220.0 | Sell | 162,883 | 168 | LSE | |
| 09:36:07 | 1219.12 | 2 | O | 1216.0 | 1220.0 | Buy | 162,881 | 167 | LSE | |
| 09:34:43 | 1218.0 | 51 | AT | 1216.0 | 1218.0 | Buy | 162,879 | 166 | LSE | |
| 09:33:47 | 1218.0 | 223 | AT | 1216.0 | 1218.0 | Buy | 162,828 | 165 | LSE | |
| 09:33:47 | 1218.0 | 2 | AT | 1216.0 | 1218.0 | Buy | 162,605 | 164 | LSE | |
| 09:32:46 | 1218.0 | 2225 | AT | 1216.0 | 1218.0 | Buy | 162,603 | 163 | LSE | |
| 09:32:13 | 1218.0 | 398 | AT | 1218.0 | 1222.0 | Sell | 160,378 | 162 | LSE | |
| 09:32:13 | 1218.0 | 1500 | AT | 1218.0 | 1222.0 | Sell | 159,980 | 161 | LSE | |
| 09:32:13 | 1218.0 | 74 | AT | 1218.0 | 1222.0 | Sell | 158,480 | 160 | LSE | |
| 09:32:13 | 1218.0 | 900 | AT | 1218.0 | 1222.0 | Sell | 158,406 | 159 | LSE | |
| 09:32:13 | 1218.0 | 310 | AT | 1218.0 | 1222.0 | Sell | 157,506 | 158 | LSE | |
| 09:27:05 | 1221.0 | 70 | O | 1218.0 | 1222.0 | Buy | 157,196 | 157 | LSE | |
| 09:26:40 | 1221.0 | 1 | O | 1218.0 | 1222.0 | Buy | 157,126 | 156 | LSE | |
| 09:20:39 | 1221.0 | 693 | O | 1218.0 | 1222.0 | Buy | 157,125 | 155 | LSE | |
| 09:19:01 | 1220.0 | 144 | AT | 1218.0 | 1220.0 | Buy | 156,432 | 154 | LSE | |
| 08:48:26 | 1220.444 | 4808 | O | 1218.0 | 1222.0 | Buy | 156,288 | 153 | LSE | |
| 08:45:46 | 1219.574 | 2440 | O | 1218.0 | 1222.0 | Sell | 151,480 | 152 | LSE | |
| 08:35:34 | 1221.093 | 1445 | O | 1218.0 | 1222.0 | Buy | 149,040 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
