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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:00:41 | 1188.0 | 600 | AT | 1188.0 | 1190.0 | Sell | 189,586 | 201 | LSE | |
| 09:00:41 | 1188.0 | 713 | AT | 1186.0 | 1188.0 | Buy | 188,986 | 200 | LSE | |
| 09:00:41 | 1188.0 | 212 | AT | 1186.0 | 1188.0 | Buy | 188,273 | 199 | LSE | |
| 09:00:41 | 1188.0 | 201 | AT | 1186.0 | 1188.0 | Buy | 188,061 | 198 | LSE | |
| 08:59:13 | 1186.24 | 69 | O | 1184.0 | 1188.0 | Buy | 187,860 | 197 | LSE | |
| 08:58:42 | 1186.308 | 5000 | O | 1184.0 | 1188.0 | Buy | 187,791 | 196 | LSE | |
| 08:55:22 | 1187.86 | 3000 | O | 1184.0 | 1188.0 | Buy | 182,791 | 195 | LSE | |
| 08:52:01 | 1186.305 | 167 | O | 1184.0 | 1188.0 | Buy | 179,791 | 194 | LSE | |
| 08:51:35 | 1186.305 | 2 | O | 1184.0 | 1188.0 | Buy | 179,624 | 193 | LSE | |
| 08:48:21 | 1186.299 | 674 | O | 1184.0 | 1188.0 | Buy | 179,622 | 192 | LSE | |
| 08:45:31 | 1186.299 | 837 | O | 1184.0 | 1188.0 | Buy | 178,948 | 191 | LSE | |
| 08:42:20 | 1185.8 | 250 | O | 1184.0 | 1188.0 | Sell | 178,111 | 190 | LSE | |
| 08:40:33 | 1186.296 | 880 | O | 1184.0 | 1188.0 | Buy | 177,861 | 189 | LSE | |
| 08:40:10 | 1184.995 | 3500 | O | 1184.0 | 1188.0 | Sell | 176,981 | 188 | LSE | |
| 08:38:08 | 1185.723 | 127 | O | 1184.0 | 1188.0 | Sell | 173,481 | 187 | LSE | |
| 08:38:05 | 1187.12 | 2000 | O | 1184.0 | 1188.0 | Buy | 173,354 | 186 | LSE | |
| 08:36:53 | 1186.307 | 471 | O | 1184.0 | 1188.0 | Buy | 171,354 | 185 | LSE | |
| 08:35:50 | 1186.306 | 955 | O | 1184.0 | 1188.0 | Buy | 170,883 | 184 | LSE | |
| 08:35:44 | 1186.306 | 2 | O | 1184.0 | 1188.0 | Buy | 169,928 | 183 | LSE | |
| 08:34:29 | 1185.691 | 164 | O | 1184.0 | 1188.0 | Sell | 169,926 | 182 | LSE | |
| 08:29:28 | 1186.315 | 98 | O | 1184.0 | 1188.0 | Buy | 169,762 | 181 | LSE | |
| 08:27:12 | 1186.314 | 850 | O | 1184.0 | 1188.0 | Buy | 169,664 | 180 | LSE | |
| 08:27:08 | 1186.314 | 234 | O | 1184.0 | 1188.0 | Buy | 168,814 | 179 | LSE | |
| 08:24:39 | 1186.316 | 1675 | O | 1184.0 | 1188.0 | Buy | 168,580 | 178 | LSE | |
| 08:16:44 | 1186.339 | 1300 | O | 1184.0 | 1188.0 | Buy | 166,905 | 177 | LSE | |
| 08:14:25 | 1186.313 | 1090 | O | 1184.0 | 1188.0 | Buy | 165,605 | 176 | LSE | |
| 08:13:41 | 1186.331 | 16 | O | 1184.0 | 1188.0 | Buy | 164,515 | 175 | LSE | |
| 08:13:39 | 1186.328 | 132 | O | 1184.0 | 1188.0 | Buy | 164,499 | 174 | LSE | |
| 08:12:33 | 1184.0 | 4 | O | 1184.0 | 1188.0 | Sell | 164,367 | 173 | LSE | |
| 08:12:33 | 1188.0 | 1 | O | 1184.0 | 1188.0 | Buy | 164,363 | 172 | LSE | |
| 08:12:32 | 1188.0 | 5 | O | 1184.0 | 1188.0 | Buy | 164,362 | 171 | LSE | |
| 08:12:32 | 1188.0 | 5 | O | 1184.0 | 1188.0 | Buy | 164,357 | 170 | LSE | |
| 08:05:53 | 1187.523 | 16 | O | 1184.0 | 1190.0 | Buy | 164,352 | 169 | LSE | |
| 07:56:54 | 1187.54 | 1285 | O | 1184.0 | 1190.0 | Buy | 164,336 | 168 | LSE | |
| 07:56:11 | 1190.0 | 5 | O | 1184.0 | 1190.0 | Buy | 163,051 | 167 | LSE | |
| 07:54:03 | 1187.542 | 750 | O | 1184.0 | 1190.0 | Buy | 163,046 | 166 | LSE | |
| 07:48:41 | 1189.354 | 5 | O | 1184.0 | 1190.0 | Buy | 162,296 | 165 | LSE | |
| 07:47:24 | 1188.339 | 1046 | O | 1186.0 | 1190.0 | Buy | 162,291 | 164 | LSE | |
| 07:47:23 | 1188.0 | 217 | AT | 1188.0 | 1190.0 | Sell | 161,245 | 163 | LSE | |
| 07:47:23 | 1188.0 | 102 | AT | 1188.0 | 1192.0 | Sell | 161,028 | 162 | LSE | |
| 07:47:23 | 1188.0 | 230 | AT | 1188.0 | 1192.0 | Sell | 160,926 | 161 | LSE | |
| 07:47:23 | 1188.0 | 226 | AT | 1188.0 | 1192.0 | Sell | 160,696 | 160 | LSE | |
| 07:46:52 | 1190.337 | 252 | O | 1188.0 | 1192.0 | Buy | 160,470 | 159 | LSE | |
| 07:42:38 | 1189.661 | 400 | O | 1188.0 | 1192.0 | Sell | 160,218 | 158 | LSE | |
| 07:35:59 | 1189.632 | 228 | O | 1188.0 | 1192.0 | Sell | 159,818 | 157 | LSE | |
| 07:35:34 | 1189.603 | 200 | O | 1188.0 | 1192.0 | Sell | 159,590 | 156 | LSE | |
| 07:29:51 | 1190.371 | 16 | O | 1188.0 | 1192.0 | Buy | 159,390 | 155 | LSE | |
| 07:28:49 | 1190.371 | 99 | O | 1188.0 | 1192.0 | Buy | 159,374 | 154 | LSE | |
| 07:24:28 | 1190.353 | 563 | O | 1188.0 | 1192.0 | Buy | 159,275 | 153 | LSE | |
| 07:22:21 | 1190.351 | 557 | O | 1188.0 | 1192.0 | Buy | 158,712 | 152 | LSE | |
| 07:10:48 | 1188.5 | 3367 | O | 1188.0 | 1192.0 | Sell | 158,155 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
