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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:10:48 | 1188.5 | 3367 | O | 1188.0 | 1192.0 | Sell | 158,155 | 151 | LSE | |
| 07:07:17 | 1190.384 | 100 | O | 1188.0 | 1192.0 | Buy | 154,788 | 150 | LSE | |
| 07:06:53 | 1190.379 | 500 | O | 1188.0 | 1192.0 | Buy | 154,688 | 149 | LSE | |
| 07:03:42 | 1190.0 | 7 | AT | 1190.0 | 1192.0 | Sell | 154,188 | 148 | LSE | |
| 07:01:57 | 1188.362 | 1000 | O | 1186.0 | 1192.0 | Sell | 154,181 | 147 | LSE | |
| 06:59:50 | 1188.32 | 367 | O | 1186.0 | 1192.0 | Sell | 153,181 | 146 | LSE | |
| 06:55:15 | 1189.585 | 1 | O | 1186.0 | 1192.0 | Buy | 152,814 | 145 | LSE | |
| 06:54:25 | 1188.781 | 200 | O | 1186.0 | 1192.0 | Sell | 152,813 | 144 | LSE | |
| 06:52:06 | 1191.366 | 8 | O | 1186.0 | 1192.0 | Buy | 152,613 | 143 | LSE | |
| 06:50:26 | 1189.565 | 910 | O | 1186.0 | 1192.0 | Buy | 152,605 | 142 | LSE | |
| 06:47:40 | 1190.379 | 110 | O | 1188.0 | 1192.0 | Buy | 151,695 | 141 | LSE | |
| 06:45:10 | 1190.377 | 415 | O | 1188.0 | 1192.0 | Buy | 151,585 | 140 | LSE | |
| 06:42:57 | 1189.519 | 831 | O | 1188.0 | 1192.0 | Sell | 151,170 | 139 | LSE | |
| 06:39:50 | 1190.415 | 100 | O | 1188.0 | 1192.0 | Buy | 150,339 | 138 | LSE | |
| 06:36:55 | 1188.844 | 1622 | O | 1188.0 | 1192.0 | Sell | 150,239 | 137 | LSE | |
| 06:34:37 | 1190.39 | 1671 | O | 1188.0 | 1192.0 | Buy | 148,617 | 136 | LSE | |
| 06:32:47 | 1190.388 | 200 | O | 1188.0 | 1192.0 | Buy | 146,946 | 135 | LSE | |
| 06:31:20 | 1190.408 | 2604 | O | 1188.0 | 1192.0 | Buy | 146,746 | 134 | LSE | |
| 06:30:22 | 1189.848 | 145 | O | 1188.0 | 1192.0 | Sell | 144,142 | 133 | LSE | |
| 06:27:00 | 1189.209 | 4185 | O | 1188.0 | 1192.0 | Sell | 143,997 | 132 | LSE | |
| 06:26:37 | 1190.425 | 3147 | O | 1188.0 | 1192.0 | Buy | 139,812 | 131 | LSE | |
| 06:20:49 | 1190.445 | 16 | O | 1188.0 | 1192.0 | Buy | 136,665 | 130 | LSE | |
| 06:19:34 | 1189.828 | 103 | O | 1188.0 | 1192.0 | Sell | 136,649 | 129 | LSE | |
| 06:18:43 | 1192.0 | 6 | O | 1188.0 | 1192.0 | Buy | 136,546 | 128 | LSE | |
| 06:13:28 | 1190.451 | 325 | O | 1188.0 | 1192.0 | Buy | 136,540 | 127 | LSE | |
| 06:11:01 | 1190.472 | 850 | O | 1188.0 | 1192.0 | Buy | 136,215 | 126 | LSE | |
| 06:08:33 | 1188.5 | 6000 | O | 1188.0 | 1192.0 | Sell | 135,365 | 125 | LSE | |
| 06:08:27 | 1189.492 | 1000 | O | 1188.0 | 1192.0 | Sell | 129,365 | 124 | LSE | |
| 06:02:06 | 1190.484 | 7020 | O | 1188.0 | 1192.0 | Buy | 128,365 | 123 | LSE | |
| 06:01:04 | 1189.817 | 498 | O | 1188.0 | 1192.0 | Sell | 121,345 | 122 | LSE | |
| 05:59:00 | 1190.505 | 3450 | O | 1188.0 | 1192.0 | Buy | 120,847 | 121 | LSE | |
| 05:56:43 | 1190.396 | 114 | O | 1188.0 | 1192.0 | Buy | 117,397 | 120 | LSE | |
| 05:56:06 | 1190.499 | 2500 | O | 1188.0 | 1192.0 | Buy | 117,283 | 119 | LSE | |
| 05:54:54 | 1189.182 | 6000 | O | 1188.0 | 1192.0 | Sell | 114,783 | 118 | LSE | |
| 05:53:19 | 1189.804 | 900 | O | 1188.0 | 1192.0 | Sell | 108,783 | 117 | LSE | |
| 05:52:16 | 1189.205 | 5402 | O | 1188.0 | 1192.0 | Sell | 107,883 | 116 | LSE | |
| 05:48:38 | 1192.0 | 8 | O | 1188.0 | 1192.0 | Buy | 102,481 | 115 | LSE | |
| 05:45:39 | 1190.52 | 100 | O | 1188.0 | 1192.0 | Buy | 102,473 | 114 | LSE | |
| 05:43:36 | 1189.604 | 2000 | O | 1188.0 | 1192.0 | Sell | 102,373 | 113 | LSE | |
| 05:33:43 | 1190.0 | 3 | AT | 1190.0 | 1192.0 | Sell | 100,373 | 112 | LSE | |
| 05:33:02 | 1189.793 | 420 | O | 1186.0 | 1192.0 | Buy | 100,370 | 111 | LSE | |
| 05:31:05 | 1190.536 | 1670 | O | 1188.0 | 1192.0 | Buy | 99,950 | 110 | LSE | |
| 05:29:44 | 1190.399 | 925 | O | 1188.0 | 1192.0 | Buy | 98,280 | 109 | LSE | |
| 05:26:50 | 1190.394 | 85 | O | 1188.0 | 1192.0 | Buy | 97,355 | 108 | LSE | |
| 05:23:39 | 1190.556 | 287 | O | 1188.0 | 1192.0 | Buy | 97,270 | 107 | LSE | |
| 05:22:47 | 1190.563 | 209 | O | 1188.0 | 1192.0 | Buy | 96,983 | 106 | LSE | |
| 05:21:41 | 1190.543 | 1700 | O | 1188.0 | 1192.0 | Buy | 96,774 | 105 | LSE | |
| 05:20:16 | 1190.563 | 250 | O | 1188.0 | 1192.0 | Buy | 95,074 | 104 | LSE | |
| 05:12:34 | 1189.858 | 2600 | O | 1186.0 | 1192.0 | Buy | 94,824 | 103 | LSE | |
| 05:08:12 | 1187.806 | 4800 | O | 1186.0 | 1192.0 | Sell | 92,224 | 102 | LSE | |
| 05:07:07 | 1190.0 | 10 | O | 1186.0 | 1190.0 | Buy | 87,424 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
