![Alliance Trust Plc](/common/images/company/L_ATST.png)
Alliance Trust Plc (ATST)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:27:48 | 1186.0 | 205 | O | 1184.0 | 1188.0 | 221,561 | 251 | LSE | ||
10:26:34 | 1185.032 | 500 | O | 1184.0 | 1188.0 | Sell | 221,356 | 250 | LSE | |
10:26:20 | 1185.0 | 539 | O | 1184.0 | 1188.0 | Sell | 220,856 | 249 | LSE | |
10:26:02 | 1184.837 | 13 | O | 1184.0 | 1188.0 | Sell | 220,317 | 248 | LSE | |
10:23:18 | 1185.994 | 1677 | O | 1184.0 | 1188.0 | Sell | 220,304 | 247 | LSE | |
10:23:07 | 1186.032 | 716 | O | 1184.0 | 1188.0 | Buy | 218,627 | 246 | LSE | |
10:23:06 | 1184.805 | 1690 | O | 1184.0 | 1188.0 | Sell | 217,911 | 245 | LSE | |
10:21:58 | 1185.232 | 422 | O | 1184.0 | 1188.0 | Sell | 216,221 | 244 | LSE | |
10:19:48 | 1186.0 | 217 | O | 1184.0 | 1188.0 | 215,799 | 243 | LSE | ||
10:19:47 | 1186.0 | 167 | AT | 1184.0 | 1186.0 | Buy | 215,582 | 242 | LSE | |
10:19:47 | 1188.0 | 28 | AT | 1184.0 | 1188.0 | Buy | 215,415 | 241 | LSE | |
10:19:47 | 1188.0 | 308 | AT | 1184.0 | 1188.0 | Buy | 215,387 | 240 | LSE | |
10:19:47 | 1188.0 | 761 | AT | 1184.0 | 1188.0 | Buy | 215,079 | 239 | LSE | |
10:19:47 | 1188.0 | 227 | AT | 1184.0 | 1188.0 | Buy | 214,318 | 238 | LSE | |
10:19:47 | 1188.0 | 222 | AT | 1184.0 | 1188.0 | Buy | 214,091 | 237 | LSE | |
10:18:39 | 1186.0 | 2 | AT | 1186.0 | 1188.0 | Sell | 213,869 | 236 | LSE | |
10:18:07 | 1185.3 | 800 | O | 1184.0 | 1188.0 | Sell | 213,867 | 235 | LSE | |
10:15:04 | 1185.6 | 150 | O | 1184.0 | 1188.0 | Sell | 213,067 | 234 | LSE | |
10:12:02 | 1183.95 | 16 | O | 1182.0 | 1188.0 | Sell | 212,917 | 233 | LSE | |
10:10:13 | 1185.045 | 500 | O | 1182.0 | 1188.0 | Buy | 212,901 | 232 | LSE | |
10:07:43 | 1183.76 | 90 | O | 1182.0 | 1186.0 | Sell | 212,401 | 231 | LSE | |
10:06:41 | 1184.0 | 480 | AT | 1184.0 | 1186.0 | Sell | 212,311 | 230 | LSE | |
10:06:41 | 1184.0 | 90 | AT | 1184.0 | 1186.0 | Sell | 211,831 | 229 | LSE | |
10:06:23 | 1185.034 | 209 | O | 1184.0 | 1186.0 | Buy | 211,741 | 228 | LSE | |
10:02:17 | 1186.0 | 5 | O | 1184.0 | 1186.0 | Buy | 211,532 | 227 | LSE | |
10:02:17 | 1186.0 | 85 | O | 1184.0 | 1186.0 | Buy | 211,527 | 226 | LSE | |
10:02:17 | 1186.0 | 5 | O | 1184.0 | 1186.0 | Buy | 211,442 | 225 | LSE | |
10:02:16 | 1186.0 | 690 | AT | 1186.0 | 1190.0 | Sell | 211,437 | 224 | LSE | |
10:02:16 | 1186.0 | 227 | AT | 1186.0 | 1190.0 | Sell | 210,747 | 223 | LSE | |
10:02:16 | 1186.0 | 218 | AT | 1186.0 | 1190.0 | Sell | 210,520 | 222 | LSE | |
10:00:25 | 1188.067 | 209 | O | 1186.0 | 1190.0 | Buy | 210,302 | 221 | LSE | |
09:59:53 | 1187.2 | 504 | O | 1186.0 | 1190.0 | Sell | 210,093 | 220 | LSE | |
09:53:43 | 1188.0 | 199 | O | 1186.0 | 1190.0 | 209,589 | 219 | LSE | ||
09:52:47 | 1186.44 | 337 | O | 1186.0 | 1190.0 | Sell | 209,390 | 218 | LSE | |
09:52:34 | 1186.922 | 18 | O | 1186.0 | 1190.0 | Sell | 209,053 | 217 | LSE | |
09:49:26 | 1186.545 | 3500 | O | 1186.0 | 1190.0 | Sell | 209,035 | 216 | LSE | |
09:48:43 | 1188.0 | 2 | AT | 1188.0 | 1190.0 | Sell | 205,535 | 215 | LSE | |
09:33:46 | 1190.0 | 1 | O | 1186.0 | 1190.0 | Buy | 205,533 | 214 | LSE | |
09:32:25 | 1186.0 | 8433 | O | 1186.0 | 1190.0 | Sell | 205,532 | 213 | LSE | |
09:28:15 | 1187.2 | 1600 | O | 1186.0 | 1190.0 | Sell | 197,099 | 212 | LSE | |
09:24:52 | 1187.832 | 2550 | O | 1186.0 | 1190.0 | Sell | 195,499 | 211 | LSE | |
09:23:23 | 1188.0 | 35 | AT | 1188.0 | 1190.0 | Sell | 192,949 | 210 | LSE | |
09:22:45 | 1188.104 | 40 | O | 1186.0 | 1190.0 | Buy | 192,914 | 209 | LSE | |
09:22:27 | 1188.139 | 836 | O | 1186.0 | 1190.0 | Buy | 192,874 | 208 | LSE | |
09:18:59 | 1188.173 | 8 | O | 1186.0 | 1190.0 | Buy | 192,038 | 207 | LSE | |
09:15:14 | 1190.0 | 3 | O | 1186.0 | 1190.0 | Buy | 192,030 | 206 | LSE | |
09:15:08 | 1190.0 | 42 | O | 1186.0 | 1190.0 | Buy | 192,027 | 205 | LSE | |
09:03:23 | 1187.832 | 2000 | O | 1186.0 | 1190.0 | Sell | 191,985 | 204 | LSE | |
09:01:49 | 1188.207 | 69 | O | 1186.0 | 1190.0 | Buy | 189,985 | 203 | LSE | |
09:00:46 | 1188.0 | 330 | AT | 1186.0 | 1188.0 | Buy | 189,916 | 202 | LSE | |
09:00:41 | 1188.0 | 600 | AT | 1188.0 | 1190.0 | Sell | 189,586 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.