ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.80
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.595
      0.07%
      Bitcoin
      66,990.66
      1.83%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Alliance Trust Plc (ATST)

      7. Alliance Trust Plc (ATST) Trades

      Alliance Trust Plc

      Alliance Trust Plc (ATST)

      LSE
      1,198.00
      0.00
      (0.00%)
      Closed July 26 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest ATST Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      12:08:41 1210.0 10000 O 1210.0 1216.0 Sell
      		295,391 196 LSE
      11:35:15 1210.0 28637 UT 1210.0 1216.0 Sell
      		285,391 195 LSE
      11:29:39 1212.0 6105 AT 1210.0 1212.0 Buy
      		256,754 194 LSE
      11:29:39 1212.0 700 AT 1212.0 1216.0 Sell
      		250,649 193 LSE
      11:29:25 1212.544 400 O 1212.0 1216.0 Sell
      		249,949 192 LSE
      11:29:12 1213.12 93 O 1212.0 1216.0 Sell
      		249,549 191 LSE
      11:28:55 1212.534 1 O 1212.0 1216.0 Sell
      		249,456 190 LSE
      11:28:43 1212.525 1419 O 1212.0 1216.0 Sell
      		249,455 189 LSE
      11:28:31 1211.934 2087 O 1212.0 1216.0 Sell
      		248,036 188 LSE
      11:28:14 1212.516 1053 O 1212.0 1216.0 Sell
      		245,949 187 LSE
      11:27:40 1212.248 3068 O 1212.0 1216.0 Sell
      		244,896 186 LSE
      11:27:25 1212.0 7561 O 1212.0 1216.0 Sell
      		241,828 185 LSE
      11:27:11 1213.227 1581 O 1212.0 1216.0 Sell
      		234,267 184 LSE
      11:27:08 1213.232 883 O 1212.0 1216.0 Sell
      		232,686 183 LSE
      11:23:43 1212.506 2 O 1212.0 1216.0 Sell
      		231,803 182 LSE
      11:16:54 1213.2 554 O 1212.0 1216.0 Sell
      		231,801 181 LSE
      11:10:06 1213.845 163 O 1212.0 1216.0 Sell
      		231,247 180 LSE
      11:09:36 1213.845 6437 O 1212.0 1216.0 Sell
      		231,084 179 LSE
      11:07:51 1214.8 2000 O 1212.0 1216.0 Buy
      		224,647 178 LSE
      11:07:16 1213.847 7 O 1212.0 1216.0 Sell
      		222,647 177 LSE
      11:05:59 1212.497 95 O 1212.0 1216.0 Sell
      		222,640 176 LSE
      11:05:41 1213.847 8 O 1212.0 1216.0 Sell
      		222,545 175 LSE
      10:57:20 1213.858 6000 O 1212.0 1216.0 Sell
      		222,537 174 LSE
      10:54:31 1212.516 110 O 1212.0 1216.0 Sell
      		216,537 173 LSE
      10:52:13 1213.867 45 O 1212.0 1216.0 Sell
      		216,427 172 LSE
      10:51:36 1213.885 90 O 1212.0 1216.0 Sell
      		216,382 171 LSE
      10:47:54 1213.884 819 O 1212.0 1216.0 Sell
      		216,292 170 LSE
      10:41:23 1213.9 347 O 1212.0 1216.0 Sell
      		215,473 169 LSE
      10:37:36 1213.947 451 O 1212.0 1216.0 Sell
      		215,126 168 LSE
      10:35:28 1212.0 28 O 1212.0 1216.0 Sell
      		214,675 167 LSE
      10:27:43 1213.171 1 O 1212.0 1216.0 Sell
      		214,647 166 LSE
      10:25:37 1213.955 134 O 1212.0 1216.0 Sell
      		214,646 165 LSE
      10:25:28 1213.171 2 O 1212.0 1216.0 Sell
      		214,512 164 LSE
      10:24:30 1212.0 4232 O 1212.0 1216.0 Sell
      		214,510 163 LSE
      10:24:30 1212.0 4232 O 1212.0 1216.0 Sell
      		210,278 162 LSE
      10:22:02 1216.0 149 O 1212.0 1216.0 Buy
      		206,046 161 LSE
      10:22:01 1214.0 278 AT 1210.0 1214.0 Buy
      		205,897 160 LSE
      10:22:01 1214.0 70 AT 1210.0 1214.0 Buy
      		205,619 159 LSE
      10:22:01 1214.0 520 AT 1210.0 1214.0 Buy
      		205,549 158 LSE
      10:22:01 1214.0 35 AT 1210.0 1214.0 Buy
      		205,029 157 LSE
      10:22:01 1212.0 157 AT 1212.0 1216.0 Sell
      		204,994 156 LSE
      10:22:01 1212.0 5000 AT 1212.0 1216.0 Sell
      		204,837 155 LSE
      10:17:07 1213.955 36 O 1212.0 1216.0 Sell
      		199,837 154 LSE
      10:16:45 1213.953 245 O 1212.0 1216.0 Sell
      		199,801 153 LSE
      10:10:34 1212.193 5705 O 1212.0 1216.0 Sell
      		199,556 152 LSE
      10:08:46 1212.489 135 O 1212.0 1216.0 Sell
      		193,851 151 LSE
      10:07:07 1212.48 1397 O 1212.0 1216.0 Sell
      		193,716 150 LSE
      10:02:53 1214.03 572 O 1212.0 1218.0 Sell
      		192,319 149 LSE
      10:02:49 1214.1 6000 O 1212.0 1218.0 Sell
      		191,747 148 LSE
      10:02:13 1214.1 17 O 1212.0 1218.0 Sell
      		185,747 147 LSE
      10:01:37 1212.0 1977 O 1212.0 1218.0 Sell
      		185,730 146 LSE
      10:01:14 1214.1 850 O 1212.0 1218.0 Sell
      		183,753 145 LSE
      09:49:13 1214.1 1 O 1212.0 1218.0 Sell
      		182,903 144 LSE
      09:46:18 1212.698 1500 O 1212.0 1218.0 Sell
      		182,902 143 LSE
      09:41:30 1215.0 2000 O 1212.0 1218.0
      		181,402 142 LSE
      09:39:40 1212.955 400 O 1212.0 1218.0 Sell
      		179,402 141 LSE
      09:33:45 1212.0 1 O 1212.0 1218.0 Sell
      		179,002 140 LSE
      09:32:56 1214.1 24 O 1212.0 1218.0 Sell
      		179,001 139 LSE
      09:25:08 1215.0 2000 O 1212.0 1218.0
      		178,977 138 LSE
      09:24:34 1214.03 122 O 1212.0 1218.0 Sell
      		176,977 137 LSE
      09:18:38 1214.0 1 AT 1212.0 1214.0 Buy
      		176,855 136 LSE
      09:06:01 1213.4 6000 O 1212.0 1216.0 Sell
      		176,854 135 LSE
      09:01:45 1213.4 81 O 1212.0 1216.0 Sell
      		170,854 134 LSE
      08:47:14 1213.4 712 O 1212.0 1216.0 Sell
      		170,773 133 LSE
      08:37:33 1212.832 187 O 1212.0 1216.0 Sell
      		170,061 132 LSE
      08:31:40 1215.751 2000 O 1212.0 1216.0 Buy
      		169,874 131 LSE
      08:31:08 1213.353 532 O 1212.0 1216.0 Sell
      		167,874 130 LSE
      08:19:38 1212.44 350 O 1212.0 1216.0 Sell
      		167,342 129 LSE
      08:12:20 1212.429 660 O 1212.0 1216.0 Sell
      		166,992 128 LSE
      08:03:39 1213.4 7 O 1212.0 1216.0 Sell
      		166,332 127 LSE
      08:03:09 1213.4 25 O 1212.0 1216.0 Sell
      		166,325 126 LSE
      07:59:18 1216.0 40 O 1212.0 1216.0 Buy
      		166,300 125 LSE
      07:58:34 1213.171 4 O 1212.0 1216.0 Sell
      		166,260 124 LSE
      07:50:32 1212.575 87 O 1212.0 1216.0 Sell
      		166,256 123 LSE
      07:47:27 1212.594 268 O 1212.0 1216.0 Sell
      		166,169 122 LSE
      07:39:46 1213.4 115 O 1212.0 1216.0 Sell
      		165,901 121 LSE
      07:34:18 1213.42 500 O 1212.0 1216.0 Sell
      		165,786 120 LSE
      07:31:28 1213.467 294 O 1212.0 1216.0 Sell
      		165,286 119 LSE
      07:28:33 1212.751 721 O 1212.0 1216.0 Sell
      		164,992 118 LSE
      07:28:09 1214.0 33 AT 1214.0 1218.0 Sell
      		164,271 117 LSE
      07:27:00 1214.44 200 O 1214.0 1218.0 Sell
      		164,238 116 LSE
      07:24:13 1215.514 24 O 1214.0 1218.0 Sell
      		164,038 115 LSE
      07:22:53 1214.654 659 O 1214.0 1218.0 Sell
      		164,014 114 LSE
      07:21:04 1215.56 2056 O 1214.0 1218.0 Sell
      		163,355 113 LSE
      07:19:00 1212.326 12732 O 1214.0 1218.0 Sell
      		161,299 112 LSE
      07:17:42 1215.985 1 O 1214.0 1218.0 Sell
      		148,567 111 LSE
      07:16:08 1215.95 7 O 1214.0 1218.0 Sell
      		148,566 110 LSE
      07:03:16 1218.0 247 AT 1214.0 1218.0 Buy
      		148,559 109 LSE
      07:01:14 1215.6 74 O 1214.0 1218.0 Sell
      		148,312 108 LSE
      06:59:53 1215.916 1850 O 1214.0 1218.0 Sell
      		148,238 107 LSE
      06:57:24 1215.882 91 O 1214.0 1218.0 Sell
      		146,388 106 LSE
      06:56:16 1216.364 684 O 1214.0 1218.0 Buy
      		146,297 105 LSE
      06:52:47 1215.953 47 O 1214.0 1218.0 Sell
      		145,613 104 LSE
      06:34:53 1216.0 134 AT 1214.0 1216.0 Buy
      		145,566 103 LSE
      06:32:55 1214.773 250 O 1212.0 1218.0 Sell
      		145,432 102 LSE
      06:26:25 1214.4 2000 O 1212.0 1218.0 Sell
      		145,182 101 LSE

      Your Recent History

      LSE
      ATST
      Alliance
      LSE
      XLPP
      Inv Us Con Stap
      Delayed Upgrade Clock