Alliance (ATST) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Alliance Trust Plc (ATST)
Alliance Trust Plc (ATST) Trades

Alliance Trust Plc (ATST)

1,188.00

4.00

(0.34%)

Closed June 05 11:30AM

Delayed by 15 minutes

Last trades on 04/29/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:36:34	1236.0	25000	O	1232.0	1234.0	Buy		323,679	443	LSE
11:35:02	1236.0	38758	UT	1232.0	1234.0	Buy		298,679	442	LSE
11:29:57	1234.0	10	AT	1232.0	1234.0	Buy		259,921	441	LSE
11:29:47	1233.675	241	O	1232.0	1234.0	Buy		259,911	440	LSE
11:29:31	1234.0	36	O	1232.0	1234.0	Buy		259,670	439	LSE
11:29:31	1234.0	1	O	1232.0	1234.0	Buy		259,634	438	LSE
11:28:58	1234.0	1	O	1232.0	1234.0	Buy		259,633	437	LSE
11:28:53	1234.0	1	O	1232.0	1234.0	Buy		259,632	436	LSE
11:28:50	1233.93	600	O	1232.0	1234.0	Buy		259,631	435	LSE
11:27:31	1233.674	355	O	1232.0	1234.0	Buy		259,031	434	LSE
11:27:09	1232.701	407	O	1232.0	1234.0	Sell		258,676	433	LSE
11:25:04	1232.0	1	O	1232.0	1234.0	Sell		258,269	432	LSE
11:24:43	1232.662	2250	O	1232.0	1234.0	Sell		258,268	431	LSE
11:21:43	1234.0	854	AT	1232.0	1234.0	Buy		256,018	430	LSE
11:21:43	1234.0	1249	AT	1230.0	1234.0	Buy		255,164	429	LSE
11:21:43	1234.0	800	AT	1230.0	1234.0	Buy		253,915	428	LSE
11:21:43	1234.0	667	AT	1230.0	1234.0	Buy		253,115	427	LSE
11:20:43	1234.0	518	AT	1230.0	1234.0	Buy		252,448	426	LSE
11:20:43	1232.0	347	AT	1232.0	1234.0	Sell		251,930	425	LSE
11:20:43	1232.0	800	AT	1232.0	1234.0	Sell		251,583	424	LSE
11:20:43	1232.0	4	AT	1232.0	1234.0	Sell		250,783	423	LSE
11:20:43	1232.0	971	AT	1232.0	1234.0	Sell		250,779	422	LSE
11:20:43	1232.0	191	AT	1232.0	1234.0	Sell		249,808	421	LSE
11:17:30	1234.0	66	O	1232.0	1234.0	Buy		249,617	420	LSE
11:14:32	1233.916	400	O	1232.0	1234.0	Buy		249,551	419	LSE
11:12:49	1232.7	675	O	1232.0	1234.0	Sell		249,151	418	LSE
11:06:53	1234.0	68	O	1232.0	1234.0	Buy		248,476	417	LSE
11:06:11	1232.0	41	O	1232.0	1234.0	Sell		248,408	416	LSE
11:06:10	1233.932	32	O	1232.0	1234.0	Buy		248,367	415	LSE
11:04:36	1232.661	575	O	1232.0	1234.0	Sell		248,335	414	LSE
11:03:03	1233.933	362	O	1232.0	1234.0	Buy		247,760	413	LSE
11:01:14	1232.662	40	O	1232.0	1234.0	Sell		247,398	412	LSE
11:00:23	1233.676	1613	O	1232.0	1234.0	Buy		247,358	411	LSE
10:57:30	1232.0	7	AT	1232.0	1234.0	Sell		245,745	410	LSE
10:55:54	1233.934	162	O	1232.0	1234.0	Buy		245,738	409	LSE
10:53:52	1232.864	165	O	1232.0	1234.0	Sell		245,576	408	LSE
10:52:02	1235.871	148	O	1232.0	1236.0	Buy		245,411	407	LSE
10:51:53	1236.0	23	O	1232.0	1236.0	Buy		245,263	406	LSE
10:50:47	1234.605	1020	O	1232.0	1236.0	Buy		245,240	405	LSE
10:48:43	1232.0	1	O	1232.0	1236.0	Sell		244,220	404	LSE
10:48:05	1234.0	77	AT	1232.0	1234.0	Buy		244,219	403	LSE
10:48:05	1234.0	417	AT	1232.0	1234.0	Buy		244,142	402	LSE
10:46:17	1233.731	1323	O	1232.0	1236.0	Sell		243,725	401	LSE
10:40:20	1234.403	604	O	1232.0	1236.0	Buy		242,402	400	LSE
10:39:23	1235.873	1	O	1232.0	1236.0	Buy		241,798	399	LSE
10:39:04	1234.0	61	AT	1234.0	1236.0	Sell		241,797	398	LSE
10:39:04	1234.0	833	AT	1234.0	1236.0	Sell		241,736	397	LSE
10:38:31	1235.286	160	O	1234.0	1236.0	Buy		240,903	396	LSE
10:38:12	1235.159	500	O	1234.0	1236.0	Buy		240,743	395	LSE
10:35:31	1236.0	8800	O	1232.0	1236.0	Buy		240,243	394	LSE
10:35:30	1234.0	349	AT	1234.0	1236.0	Sell		231,443	393	LSE
10:35:30	1234.0	400	AT	1234.0	1236.0	Sell		231,094	392	LSE
10:35:30	1234.0	732	AT	1234.0	1236.0	Sell		230,694	391	LSE
10:35:30	1234.0	233	AT	1234.0	1236.0	Sell		229,962	390	LSE
10:35:21	1235.938	400	O	1234.0	1236.0	Buy		229,729	389	LSE
10:33:46	1234.0	1	O	1234.0	1236.0	Sell		229,329	388	LSE
10:30:22	1235.939	192	O	1234.0	1236.0	Buy		229,328	387	LSE
10:28:38	1236.0	4	O	1234.0	1236.0	Buy		229,136	386	LSE
10:28:38	1234.0	4	O	1234.0	1236.0	Sell		229,132	385	LSE
10:26:35	1235.846	401	O	1234.0	1236.0	Buy		229,128	384	LSE
10:25:40	1236.0	7751	O	1234.0	1236.0	Buy		228,727	383	LSE
10:21:57	1235.886	1000	O	1234.0	1236.0	Buy		220,976	382	LSE
10:15:31	1235.726	403	O	1234.0	1236.0	Buy		219,976	381	LSE
10:13:41	1234.0	183	AT	1232.0	1234.0	Buy		219,573	380	LSE
10:13:41	1234.0	417	AT	1232.0	1234.0	Buy		219,390	379	LSE
10:13:37	1234.0	600	AT	1232.0	1234.0	Buy		218,973	378	LSE
10:13:19	1235.47	250	O	1232.0	1236.0	Buy		218,373	377	LSE
10:13:01	1235.738	784	O	1232.0	1236.0	Buy		218,123	376	LSE
10:11:33	1235.476	1262	O	1232.0	1236.0	Buy		217,339	375	LSE
10:11:10	1235.47	140	O	1232.0	1236.0	Buy		216,077	374	LSE
10:10:14	1235.47	170	O	1232.0	1236.0	Buy		215,937	373	LSE
10:09:01	1235.759	804	O	1232.0	1236.0	Buy		215,767	372	LSE
10:05:47	1235.778	242	O	1232.0	1236.0	Buy		214,963	371	LSE
10:04:18	1235.788	5232	O	1232.0	1236.0	Buy		214,721	370	LSE
10:02:49	1235.788	804	O	1232.0	1236.0	Buy		209,489	369	LSE
10:01:55	1236.0	4	O	1232.0	1236.0	Buy		208,685	368	LSE
09:59:22	1235.456	339	O	1232.0	1236.0	Buy		208,681	367	LSE
09:58:19	1235.795	900	O	1232.0	1236.0	Buy		208,342	366	LSE
09:58:11	1235.465	900	O	1232.0	1236.0	Buy		207,442	365	LSE
09:57:35	1234.0	236	AT	1232.0	1234.0	Buy		206,542	364	LSE
09:57:35	1234.0	392	AT	1232.0	1234.0	Buy		206,306	363	LSE
09:57:32	1234.0	6	AT	1232.0	1234.0	Buy		205,914	362	LSE
09:57:32	1234.0	8	AT	1232.0	1234.0	Buy		205,908	361	LSE
09:57:32	1234.0	325	AT	1232.0	1234.0	Buy		205,900	360	LSE
09:57:32	1234.0	1588	AT	1232.0	1234.0	Buy		205,575	359	LSE
09:57:13	1235.455	235	O	1232.0	1236.0	Buy		203,987	358	LSE
09:54:03	1235.816	200	O	1232.0	1236.0	Buy		203,752	357	LSE
09:53:51	1235.816	80	O	1232.0	1236.0	Buy		203,552	356	LSE
09:51:49	1234.0	45	AT	1234.0	1236.0	Sell		203,472	355	LSE
09:51:00	1235.915	300	O	1234.0	1236.0	Buy		203,427	354	LSE
09:50:18	1234.0	45	O	1234.0	1236.0	Sell		203,127	353	LSE
09:48:20	1236.0	8	O	1232.0	1236.0	Buy		203,082	352	LSE
09:47:07	1235.842	804	O	1232.0	1236.0	Buy		203,074	351	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions