Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Alliance Trust Share Price
Alliance Trust Share Trades

Alliance Trust Share Trades

Alliance Trust share trades.

The following table shows today's trades for Alliance Trust. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ATST.L
Share PriceATST.L
ChartsATST.L
TradesATST.L
HistoryCompare
ATST.LATST.L
Share NewsATST.L
RNSATST.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:09:22 - 25-Apr-24 1,214.00 999 Unknown* 1,206.00 1,210.00
17:08:54 - 25-Apr-24 1,211.24 6,260 Unknown* 1,206.00 1,210.00
17:06:52 - 25-Apr-24 1,206.897 8,188 Unknown* 1,206.00 1,210.00
16:54:45 - 25-Apr-24 1,212.693 665 Unknown* 1,206.00 1,210.00
16:54:45 - 25-Apr-24 1,210.521 5 Unknown* 1,206.00 1,210.00
16:54:45 - 25-Apr-24 1,215.741 21 Unknown* 1,206.00 1,210.00
16:51:59 - 25-Apr-24 1,210.01 1,406 Unknown* 1,206.00 1,210.00
16:32:19 - 25-Apr-24 1,204.714 1,101 Unknown* 1,206.00 1,210.00
16:16:58 - 25-Apr-24 1,209.991 5,913 Unknown* 1,206.00 1,210.00
16:14:38 - 25-Apr-24 1,210.00 6,581 Unknown* 1,206.00 1,210.00
16:09:39 - 25-Apr-24 1,212.078 380 Unknown* 1,206.00 1,210.00
16:08:15 - 25-Apr-24 1,203.991 481 Unknown* 1,206.00 1,210.00
16:07:26 - 25-Apr-24 1,203.988 161 Unknown* 1,206.00 1,210.00
15:55:00 - 25-Apr-24 1,210.061 66 Unknown* 1,206.00 1,210.00
15:35:07 - 25-Apr-24 1,210.00 33,903 Unknown* 1,206.00 1,210.00
15:24:35 - 25-Apr-24 1,208.00 413 Unknown* 1,206.00 1,210.00
15:24:36 - 25-Apr-24 1,208.00 364 Buy* 1,206.00 1,208.00
15:24:36 - 25-Apr-24 1,208.00 600 Buy* 1,206.00 1,208.00
15:24:36 - 25-Apr-24 1,208.00 517 Buy* 1,206.00 1,208.00
15:20:56 - 25-Apr-24 1,207.75 2,500 Buy* 1,206.00 1,208.00
15:14:40 - 25-Apr-24 1,208.00 783 Buy* 1,206.00 1,208.00
15:12:50 - 25-Apr-24 1,208.00 14,260 Buy* 1,206.00 1,208.00
15:12:43 - 25-Apr-24 1,207.983 413 Buy* 1,206.00 1,208.00
15:09:02 - 25-Apr-24 1,207.9938 820 Buy* 1,206.00 1,208.00
15:06:36 - 25-Apr-24 1,206.00 1,292 Buy* 1,204.00 1,206.00
15:06:36 - 25-Apr-24 1,206.00 308 Buy* 1,204.00 1,206.00
15:06:36 - 25-Apr-24 1,206.00 1,349 Buy* 1,204.00 1,206.00
15:01:10 - 25-Apr-24 1,204.716 1,101 Sell* 1,204.00 1,206.00
14:59:46 - 25-Apr-24 1,204.714 1,101 Sell* 1,204.00 1,206.00
14:57:25 - 25-Apr-24 1,206.00 1,000 Buy* 1,204.00 1,206.00
14:56:50 - 25-Apr-24 1,206.00 76 Buy* 1,204.00 1,206.00
14:56:20 - 25-Apr-24 1,206.00 164 Buy* 1,204.00 1,206.00
14:55:59 - 25-Apr-24 1,206.00 824 Buy* 1,204.00 1,206.00
14:53:08 - 25-Apr-24 1,205.00 2,678 Unknown* 1,204.00 1,206.00
14:48:25 - 25-Apr-24 1,206.00 371 Buy* 1,204.00 1,206.00
14:29:10 - 25-Apr-24 1,206.00 2,160 Buy* 1,204.00 1,206.00
14:29:10 - 25-Apr-24 1,206.00 631 Buy* 1,204.00 1,206.00
14:29:10 - 25-Apr-24 1,206.00 2,160 Buy* 1,204.00 1,206.00
14:28:30 - 25-Apr-24 1,206.00 4,000 Buy* 1,204.00 1,206.00
14:24:47 - 25-Apr-24 1,206.00 2 Buy* 1,204.00 1,206.00
14:23:47 - 25-Apr-24 1,205.98 1 Buy* 1,204.00 1,206.00
14:23:04 - 25-Apr-24 1,205.2224 400 Buy* 1,204.00 1,206.00
14:22:25 - 25-Apr-24 1,205.22 125 Buy* 1,204.00 1,206.00
14:22:02 - 25-Apr-24 1,206.00 2,880 Buy* 1,202.00 1,206.00
14:18:32 - 25-Apr-24 1,204.00 729 Buy* 1,202.00 1,204.00
14:17:31 - 25-Apr-24 1,204.00 14 Buy* 1,202.00 1,204.00
14:16:16 - 25-Apr-24 1,204.00 425 Buy* 1,202.00 1,204.00
14:13:31 - 25-Apr-24 1,204.00 825 Buy* 1,202.00 1,204.00
14:12:51 - 25-Apr-24 1,204.00 930 Buy* 1,202.00 1,204.00
14:12:51 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:11:39 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:11:39 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,204.00
14:11:39 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:11:24 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:09:19 - 25-Apr-24 1,202.00 525 Buy* 1,200.00 1,202.00
14:08:46 - 25-Apr-24 1,201.28 20 Buy* 1,200.00 1,202.00
14:08:22 - 25-Apr-24 1,202.00 400 Buy* 1,200.00 1,202.00
14:07:29 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:07:29 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:07:29 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:07:29 - 25-Apr-24 1,202.00 817 Buy* 1,200.00 1,206.00
14:07:29 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:07:29 - 25-Apr-24 1,202.00 588 Buy* 1,200.00 1,202.00
14:01:05 - 25-Apr-24 1,200.00 34 Sell* 1,200.00 1,202.00
13:59:34 - 25-Apr-24 1,202.00 714 Sell* 1,202.00 1,206.00
13:59:34 - 25-Apr-24 1,202.00 588 Buy* 1,198.00 1,202.00
13:59:06 - 25-Apr-24 1,201.957 165 Buy* 1,198.00 1,202.00
13:57:45 - 25-Apr-24 1,201.84 16 Buy* 1,198.00 1,204.00
13:55:19 - 25-Apr-24 1,203.806 975 Buy* 1,198.00 1,204.00
13:53:52 - 25-Apr-24 1,200.00 800 Sell* 1,200.00 1,204.00
13:53:52 - 25-Apr-24 1,200.00 1,300 Sell* 1,200.00 1,204.00
13:51:29 - 25-Apr-24 1,203.8477 500 Buy* 1,200.00 1,204.00
13:51:28 - 25-Apr-24 1,202.00 1,200 Sell* 1,202.00 1,206.00
13:51:28 - 25-Apr-24 1,202.00 92 Sell* 1,202.00 1,206.00
13:51:28 - 25-Apr-24 1,202.00 400 Sell* 1,202.00 1,206.00
13:51:28 - 25-Apr-24 1,202.00 1,212 Sell* 1,202.00 1,206.00
13:50:17 - 25-Apr-24 1,205.50 1,765 Buy* 1,202.00 1,206.00
13:49:44 - 25-Apr-24 1,204.40 200 Buy* 1,202.00 1,206.00
13:49:06 - 25-Apr-24 1,205.873 500 Buy* 1,202.00 1,206.00
13:47:52 - 25-Apr-24 1,206.00 434 Buy* 1,202.00 1,206.00
13:42:26 - 25-Apr-24 1,206.00 1,658 Buy* 1,202.00 1,206.00
13:40:04 - 25-Apr-24 1,206.00 585 Buy* 1,202.00 1,206.00
13:39:39 - 25-Apr-24 1,206.00 1,683 Sell* 1,206.00 1,208.00
13:39:39 - 25-Apr-24 1,206.00 553 Sell* 1,206.00 1,208.00
13:39:39 - 25-Apr-24 1,206.00 89 Sell* 1,206.00 1,208.00
13:39:39 - 25-Apr-24 1,206.00 43 Buy* 1,202.00 1,206.00
13:39:19 - 25-Apr-24 1,207.414 713 Buy* 1,204.00 1,206.00
13:37:41 - 25-Apr-24 1,205.059 1 Buy* 1,204.00 1,206.00
13:37:38 - 25-Apr-24 1,206.00 1 Buy* 1,204.00 1,206.00
13:37:30 - 25-Apr-24 1,206.00 1,402 Buy* 1,202.00 1,206.00
13:36:13 - 25-Apr-24 1,206.00 3 Buy* 1,202.00 1,206.00
13:36:05 - 25-Apr-24 1,205.9876 336 Buy* 1,202.00 1,206.00
13:35:13 - 25-Apr-24 1,204.00 81 Sell* 1,204.00 1,206.00
13:35:13 - 25-Apr-24 1,204.00 2,487 Sell* 1,204.00 1,206.00
13:32:18 - 25-Apr-24 1,207.222 254 Buy* 1,204.00 1,206.00
13:30:08 - 25-Apr-24 1,206.00 1,273 Buy* 1,204.00 1,206.00
13:26:43 - 25-Apr-24 1,206.00 3 Buy* 1,204.00 1,206.00
13:25:08 - 25-Apr-24 1,206.00 2,964 Buy* 1,204.00 1,206.00
13:24:42 - 25-Apr-24 1,206.00 2,487 Buy* 1,202.00 1,206.00
13:17:17 - 25-Apr-24 1,204.20 2,500 Buy* 1,202.00 1,206.00
Top Risers
Share Change
T42 Iot Track. (TRAC)3.8428%
C4x Discry Hdgs (C4XD)12.0027.32%
Cordel Group (CRDL)4.7525%
Inspirit Energy (INSP)0.0117.65%
Anglo American (AAL)2,560.0016.1%
Top Fallers
Share Change
Seed Innov (SEED)2.10-27.59%
Indus Gas (INDI)12.00-25.94%
Destiny Pharma. (DEST)16.75-22.09%
Molecular Enrgy (MEN)7.00-17.65%
R&Q Insurance (RQIH)2.40-17.02%
Top By Volume
Share Volume
Cap-xx (CPX)0.0925933,976,934
Echo Energy (ECHO)0.0039383,090,793
Baron Oil (BOIL)0.065235,104,772
Beacon Energy. (BCE)0.0525207,492,052
Barclays (BARC)204.00174,178,717

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.