Alliance Trust Plc (ATST)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:00 | 1222.5 | 74725 | O | 1214.0 | 1218.0 | Buy | 245,732 | 195 | LSE | |
| 11:35:08 | 1214.0 | 22709 | UT | 1214.0 | 1218.0 | Sell | 171,007 | 194 | LSE | |
| 11:29:17 | 1216.437 | 11 | O | 1214.0 | 1218.0 | Buy | 148,298 | 193 | LSE | |
| 11:26:38 | 1215.966 | 185 | O | 1214.0 | 1218.0 | Sell | 148,287 | 192 | LSE | |
| 11:25:20 | 1215.966 | 4 | O | 1214.0 | 1218.0 | Sell | 148,102 | 191 | LSE | |
| 11:23:15 | 1216.0 | 203 | AT | 1214.0 | 1216.0 | Buy | 148,098 | 190 | LSE | |
| 11:23:15 | 1216.0 | 104 | AT | 1212.0 | 1216.0 | Buy | 147,895 | 189 | LSE | |
| 11:22:54 | 1214.448 | 1638 | O | 1212.0 | 1216.0 | Buy | 147,791 | 188 | LSE | |
| 11:18:27 | 1214.446 | 1000 | O | 1212.0 | 1216.0 | Buy | 146,153 | 187 | LSE | |
| 11:18:25 | 1214.0 | 1 | AT | 1214.0 | 1216.0 | Sell | 145,153 | 186 | LSE | |
| 11:18:25 | 1214.0 | 80 | AT | 1214.0 | 1216.0 | Sell | 145,152 | 185 | LSE | |
| 11:18:25 | 1214.0 | 339 | AT | 1214.0 | 1216.0 | Sell | 145,072 | 184 | LSE | |
| 11:18:18 | 1216.0 | 700 | AT | 1216.0 | 1220.0 | Sell | 144,733 | 183 | LSE | |
| 11:18:18 | 1216.0 | 1000 | AT | 1216.0 | 1220.0 | Sell | 144,033 | 182 | LSE | |
| 11:18:18 | 1216.0 | 291 | AT | 1216.0 | 1220.0 | Sell | 143,033 | 181 | LSE | |
| 11:18:18 | 1216.0 | 309 | AT | 1216.0 | 1220.0 | Sell | 142,742 | 180 | LSE | |
| 11:18:18 | 1216.0 | 370 | AT | 1216.0 | 1220.0 | Sell | 142,433 | 179 | LSE | |
| 11:18:18 | 1216.0 | 2000 | AT | 1216.0 | 1220.0 | Sell | 142,063 | 178 | LSE | |
| 11:17:54 | 1217.971 | 3967 | O | 1216.0 | 1220.0 | Sell | 140,063 | 177 | LSE | |
| 11:17:37 | 1217.952 | 3550 | O | 1216.0 | 1220.0 | Sell | 136,096 | 176 | LSE | |
| 11:16:04 | 1217.952 | 1300 | O | 1216.0 | 1220.0 | Sell | 132,546 | 175 | LSE | |
| 11:09:07 | 1217.936 | 725 | O | 1216.0 | 1220.0 | Sell | 131,246 | 174 | LSE | |
| 11:08:39 | 1218.467 | 190 | O | 1216.0 | 1220.0 | Buy | 130,521 | 173 | LSE | |
| 11:02:22 | 1218.473 | 571 | O | 1216.0 | 1220.0 | Buy | 130,331 | 172 | LSE | |
| 11:00:57 | 1220.0 | 44 | O | 1216.0 | 1220.0 | Buy | 129,760 | 171 | LSE | |
| 10:55:08 | 1218.482 | 7 | O | 1216.0 | 1220.0 | Buy | 129,716 | 170 | LSE | |
| 10:49:30 | 1218.498 | 163 | O | 1216.0 | 1220.0 | Buy | 129,709 | 169 | LSE | |
| 10:47:39 | 1218.504 | 101 | O | 1216.0 | 1220.0 | Buy | 129,546 | 168 | LSE | |
| 10:45:00 | 1218.0 | 2 | AT | 1218.0 | 1220.0 | Sell | 129,445 | 167 | LSE | |
| 10:44:34 | 1219.411 | 815 | O | 1218.0 | 1220.0 | Buy | 129,443 | 166 | LSE | |
| 10:41:08 | 1218.958 | 242 | O | 1218.0 | 1220.0 | Sell | 128,628 | 165 | LSE | |
| 10:41:02 | 1219.259 | 164 | O | 1218.0 | 1220.0 | Buy | 128,386 | 164 | LSE | |
| 10:36:29 | 1219.026 | 199 | O | 1218.0 | 1220.0 | Buy | 128,222 | 163 | LSE | |
| 10:35:29 | 1219.026 | 199 | O | 1218.0 | 1220.0 | Buy | 128,023 | 162 | LSE | |
| 10:34:11 | 1220.0 | 1450 | O | 1218.0 | 1220.0 | Buy | 127,824 | 161 | LSE | |
| 10:19:30 | 1219.034 | 2448 | O | 1218.0 | 1220.0 | Buy | 126,374 | 160 | LSE | |
| 10:09:42 | 1218.95 | 1220 | O | 1218.0 | 1220.0 | Sell | 123,926 | 159 | LSE | |
| 10:07:26 | 1218.951 | 450 | O | 1218.0 | 1220.0 | Sell | 122,706 | 158 | LSE | |
| 10:05:30 | 1219.034 | 2448 | O | 1218.0 | 1220.0 | Buy | 122,256 | 157 | LSE | |
| 10:02:22 | 1218.862 | 12 | O | 1216.0 | 1220.0 | Buy | 119,808 | 156 | LSE | |
| 09:59:10 | 1220.0 | 2 | O | 1216.0 | 1220.0 | Buy | 119,796 | 155 | LSE | |
| 09:58:51 | 1219.034 | 900 | O | 1218.0 | 1220.0 | Buy | 119,794 | 154 | LSE | |
| 09:50:21 | 1218.938 | 8 | O | 1218.0 | 1220.0 | Sell | 118,894 | 153 | LSE | |
| 09:31:05 | 1218.0 | 692 | AT | 1218.0 | 1220.0 | Sell | 118,886 | 152 | LSE | |
| 09:31:05 | 1218.0 | 219 | AT | 1218.0 | 1220.0 | Sell | 118,194 | 151 | LSE | |
| 09:31:05 | 1218.0 | 781 | AT | 1218.0 | 1220.0 | Sell | 117,975 | 150 | LSE | |
| 09:31:05 | 1218.0 | 339 | AT | 1218.0 | 1220.0 | Sell | 117,194 | 149 | LSE | |
| 09:31:00 | 1220.0 | 80 | AT | 1220.0 | 1224.0 | Sell | 116,855 | 148 | LSE | |
| 09:31:00 | 1220.0 | 600 | AT | 1220.0 | 1224.0 | Sell | 116,775 | 147 | LSE | |
| 09:31:00 | 1220.0 | 359 | AT | 1220.0 | 1224.0 | Sell | 116,175 | 146 | LSE | |
| 09:31:00 | 1220.0 | 262 | AT | 1220.0 | 1224.0 | Sell | 115,816 | 145 | LSE | |
| 09:30:34 | 1222.0 | 359 | AT | 1222.0 | 1226.0 | Sell | 115,554 | 144 | LSE | |
| 09:14:56 | 1223.882 | 82 | O | 1222.0 | 1226.0 | Sell | 115,195 | 143 | LSE | |
| 09:09:36 | 1222.13 | 2000 | O | 1222.0 | 1226.0 | Sell | 115,113 | 142 | LSE | |
| 09:01:35 | 1224.066 | 40 | O | 1222.0 | 1226.0 | Buy | 113,113 | 141 | LSE | |
| 08:54:38 | 1222.0 | 5 | O | 1222.0 | 1226.0 | Sell | 113,073 | 140 | LSE | |
| 08:54:38 | 1225.958 | 129 | O | 1222.0 | 1226.0 | Buy | 113,068 | 139 | LSE | |
| 08:48:43 | 1226.0 | 1 | O | 1222.0 | 1226.0 | Buy | 112,939 | 138 | LSE | |
| 08:48:43 | 1224.0 | 9 | AT | 1224.0 | 1226.0 | Sell | 112,938 | 137 | LSE | |
| 08:48:09 | 1223.864 | 93 | O | 1222.0 | 1226.0 | Sell | 112,929 | 136 | LSE | |
| 08:47:49 | 1223.864 | 1580 | O | 1222.0 | 1226.0 | Sell | 112,836 | 135 | LSE | |
| 08:47:35 | 1225.9 | 252 | O | 1222.0 | 1226.0 | Buy | 111,256 | 134 | LSE | |
| 08:40:31 | 1225.889 | 175 | O | 1222.0 | 1226.0 | Buy | 111,004 | 133 | LSE | |
| 08:36:38 | 1224.2 | 2570 | O | 1222.0 | 1226.0 | Buy | 110,829 | 132 | LSE | |
| 08:31:40 | 1223.82 | 250 | O | 1220.0 | 1224.0 | Buy | 108,259 | 131 | LSE | |
| 08:16:41 | 1224.0 | 446 | AT | 1220.0 | 1224.0 | Buy | 108,009 | 130 | LSE | |
| 08:16:41 | 1224.0 | 204 | AT | 1220.0 | 1224.0 | Buy | 107,563 | 129 | LSE | |
| 08:16:41 | 1224.0 | 720 | AT | 1220.0 | 1224.0 | Buy | 107,359 | 128 | LSE | |
| 08:16:41 | 1222.0 | 380 | AT | 1220.0 | 1222.0 | Buy | 106,639 | 127 | LSE | |
| 08:16:41 | 1222.0 | 750 | AT | 1220.0 | 1222.0 | Buy | 106,259 | 126 | LSE | |
| 08:16:41 | 1222.0 | 173 | AT | 1222.0 | 1224.0 | Sell | 105,509 | 125 | LSE | |
| 08:16:41 | 1222.0 | 265 | AT | 1222.0 | 1224.0 | Sell | 105,336 | 124 | LSE | |
| 08:16:41 | 1222.0 | 562 | AT | 1222.0 | 1224.0 | Sell | 105,071 | 123 | LSE | |
| 08:16:41 | 1222.0 | 319 | AT | 1222.0 | 1224.0 | Sell | 104,509 | 122 | LSE | |
| 08:16:41 | 1222.0 | 1 | AT | 1222.0 | 1224.0 | Sell | 104,190 | 121 | LSE | |
| 08:16:41 | 1222.0 | 914 | O | 1222.0 | 1226.0 | Sell | 104,189 | 120 | LSE | |
| 08:14:54 | 1224.068 | 304 | O | 1222.0 | 1226.0 | Buy | 103,275 | 119 | LSE | |
| 08:08:07 | 1224.0 | 1000 | AT | 1224.0 | 1226.0 | Sell | 102,971 | 118 | LSE | |
| 07:55:16 | 1221.849 | 648 | O | 1220.0 | 1224.0 | Sell | 101,971 | 117 | LSE | |
| 07:48:40 | 1222.0 | 1 | AT | 1222.0 | 1224.0 | Sell | 101,323 | 116 | LSE | |
| 07:47:41 | 1221.84 | 380 | O | 1220.0 | 1224.0 | Sell | 101,322 | 115 | LSE | |
| 07:42:40 | 1222.066 | 813 | O | 1220.0 | 1224.0 | Buy | 100,942 | 114 | LSE | |
| 07:36:00 | 1220.0 | 43 | AT | 1220.0 | 1224.0 | Sell | 100,129 | 113 | LSE | |
| 07:28:56 | 1224.0 | 2 | O | 1222.0 | 1224.0 | Buy | 100,086 | 112 | LSE | |
| 07:15:53 | 1221.966 | 40 | O | 1220.0 | 1224.0 | Sell | 100,084 | 111 | LSE | |
| 07:14:30 | 1222.001 | 277 | O | 1220.0 | 1224.0 | Buy | 100,044 | 110 | LSE | |
| 07:00:34 | 1221.981 | 3 | O | 1218.0 | 1222.0 | Buy | 99,767 | 109 | LSE | |
| 06:58:45 | 1220.0 | 306 | AT | 1220.0 | 1222.0 | Sell | 99,764 | 108 | LSE | |
| 06:45:24 | 1222.014 | 1416 | O | 1220.0 | 1224.0 | Buy | 99,458 | 107 | LSE | |
| 06:41:50 | 1221.12 | 82 | O | 1220.0 | 1224.0 | Sell | 98,042 | 106 | LSE | |
| 06:39:22 | 1221.95 | 244 | O | 1220.0 | 1224.0 | Sell | 97,960 | 105 | LSE | |
| 06:36:03 | 1221.984 | 120 | O | 1220.0 | 1224.0 | Sell | 97,716 | 104 | LSE | |
| 06:34:18 | 1221.185 | 4000 | O | 1220.0 | 1224.0 | Sell | 97,596 | 103 | LSE | |
| 06:33:40 | 1222.0 | 720 | AT | 1220.0 | 1222.0 | Buy | 93,596 | 102 | LSE | |
| 06:33:40 | 1222.0 | 700 | AT | 1220.0 | 1222.0 | Buy | 92,876 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
