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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:32:27 | 1230.0 | 247 | AT | 1230.0 | 1232.0 | Sell | 135,525 | 201 | LSE | |
| 09:32:27 | 1230.0 | 500 | AT | 1230.0 | 1232.0 | Sell | 135,278 | 200 | LSE | |
| 09:32:24 | 1230.0 | 44 | O | 1230.0 | 1232.0 | Sell | 134,778 | 199 | LSE | |
| 09:32:23 | 1230.0 | 333 | AT | 1228.0 | 1232.0 | 134,734 | 198 | LSE | ||
| 09:32:23 | 1230.0 | 167 | AT | 1230.0 | 1232.0 | Sell | 134,401 | 197 | LSE | |
| 09:32:23 | 1230.0 | 333 | AT | 1230.0 | 1232.0 | Sell | 134,234 | 196 | LSE | |
| 09:32:23 | 1230.0 | 500 | AT | 1230.0 | 1232.0 | Sell | 133,901 | 195 | LSE | |
| 09:32:23 | 1230.0 | 296 | AT | 1228.0 | 1230.0 | Buy | 133,401 | 194 | LSE | |
| 09:32:19 | 1230.0 | 6 | AT | 1228.0 | 1230.0 | Buy | 133,105 | 193 | LSE | |
| 09:32:19 | 1230.0 | 19 | AT | 1228.0 | 1230.0 | Buy | 133,099 | 192 | LSE | |
| 09:32:14 | 1230.0 | 263 | AT | 1230.0 | 1232.0 | Sell | 133,080 | 191 | LSE | |
| 09:32:14 | 1230.0 | 269 | AT | 1230.0 | 1232.0 | Sell | 132,817 | 190 | LSE | |
| 09:32:14 | 1230.0 | 294 | AT | 1228.0 | 1230.0 | Buy | 132,548 | 189 | LSE | |
| 09:32:14 | 1230.0 | 600 | AT | 1228.0 | 1230.0 | Buy | 132,254 | 188 | LSE | |
| 09:32:14 | 1230.0 | 401 | AT | 1230.0 | 1232.0 | Sell | 131,654 | 187 | LSE | |
| 09:31:52 | 1230.113 | 2000 | O | 1230.0 | 1232.0 | Sell | 131,253 | 186 | LSE | |
| 09:30:02 | 1230.0 | 272 | AT | 1230.0 | 1232.0 | Sell | 129,253 | 185 | LSE | |
| 09:30:02 | 1230.0 | 417 | AT | 1230.0 | 1232.0 | Sell | 128,981 | 184 | LSE | |
| 09:30:02 | 1230.0 | 382 | AT | 1230.0 | 1232.0 | Sell | 128,564 | 183 | LSE | |
| 09:30:02 | 1230.0 | 700 | AT | 1230.0 | 1234.0 | Sell | 128,182 | 182 | LSE | |
| 09:30:02 | 1230.0 | 72 | AT | 1230.0 | 1234.0 | Sell | 127,482 | 181 | LSE | |
| 09:30:02 | 1230.0 | 306 | AT | 1230.0 | 1234.0 | Sell | 127,410 | 180 | LSE | |
| 09:30:02 | 1230.0 | 557 | AT | 1230.0 | 1234.0 | Sell | 127,104 | 179 | LSE | |
| 09:30:02 | 1230.0 | 1000 | AT | 1230.0 | 1234.0 | Sell | 126,547 | 178 | LSE | |
| 09:30:02 | 1230.0 | 49 | AT | 1230.0 | 1234.0 | Sell | 125,547 | 177 | LSE | |
| 09:30:02 | 1230.0 | 356 | AT | 1230.0 | 1234.0 | Sell | 125,498 | 176 | LSE | |
| 09:30:02 | 1230.0 | 258 | AT | 1230.0 | 1234.0 | Sell | 125,142 | 175 | LSE | |
| 09:30:02 | 1230.0 | 773 | AT | 1230.0 | 1234.0 | Sell | 124,884 | 174 | LSE | |
| 09:29:36 | 1232.0 | 949 | AT | 1230.0 | 1232.0 | Buy | 124,111 | 173 | LSE | |
| 09:29:02 | 1232.771 | 25 | O | 1230.0 | 1234.0 | Buy | 123,162 | 172 | LSE | |
| 09:28:19 | 1232.722 | 1055 | O | 1230.0 | 1234.0 | Buy | 123,137 | 171 | LSE | |
| 09:27:42 | 1232.0 | 291 | AT | 1230.0 | 1232.0 | Buy | 122,082 | 170 | LSE | |
| 09:19:39 | 1232.198 | 1000 | O | 1230.0 | 1234.0 | Buy | 121,791 | 169 | LSE | |
| 09:17:48 | 1232.2 | 330 | O | 1230.0 | 1234.0 | Buy | 120,791 | 168 | LSE | |
| 09:16:23 | 1232.0 | 55 | AT | 1230.0 | 1234.0 | 120,461 | 167 | LSE | ||
| 09:16:23 | 1232.0 | 949 | AT | 1230.0 | 1232.0 | Buy | 120,406 | 166 | LSE | |
| 09:15:09 | 1232.0 | 253 | AT | 1228.0 | 1232.0 | Buy | 119,457 | 165 | LSE | |
| 09:15:09 | 1232.0 | 792 | AT | 1228.0 | 1232.0 | Buy | 119,204 | 164 | LSE | |
| 09:14:58 | 1230.2 | 600 | O | 1228.0 | 1232.0 | Buy | 118,412 | 163 | LSE | |
| 09:11:26 | 1230.674 | 716 | O | 1228.0 | 1232.0 | Buy | 117,812 | 162 | LSE | |
| 09:10:41 | 1230.627 | 680 | O | 1228.0 | 1232.0 | Buy | 117,096 | 161 | LSE | |
| 09:08:09 | 1232.0 | 208 | AT | 1228.0 | 1232.0 | Buy | 116,416 | 160 | LSE | |
| 09:08:09 | 1232.0 | 900 | AT | 1228.0 | 1232.0 | Buy | 116,208 | 159 | LSE | |
| 09:08:09 | 1230.0 | 1 | AT | 1228.0 | 1230.0 | Buy | 115,308 | 158 | LSE | |
| 09:08:09 | 1230.0 | 121 | AT | 1228.0 | 1230.0 | Buy | 115,307 | 157 | LSE | |
| 09:02:03 | 1229.222 | 600 | O | 1228.0 | 1230.0 | Buy | 115,186 | 156 | LSE | |
| 08:54:20 | 1229.228 | 49 | O | 1228.0 | 1230.0 | Buy | 114,586 | 155 | LSE | |
| 08:52:38 | 1229.228 | 80 | O | 1228.0 | 1230.0 | Buy | 114,537 | 154 | LSE | |
| 08:49:57 | 1229.29 | 405 | O | 1228.0 | 1230.0 | Buy | 114,457 | 153 | LSE | |
| 08:45:20 | 1229.235 | 600 | O | 1228.0 | 1230.0 | Buy | 114,052 | 152 | LSE | |
| 08:43:06 | 1229.235 | 1780 | O | 1228.0 | 1230.0 | Buy | 113,452 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
