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
17:08:51 - 26-Apr-24 1,230.351 2,305 Unknown* 1,228.00 1,232.00
17:07:29 - 26-Apr-24 1,230.093 3,866 Unknown* 1,228.00 1,232.00
16:57:17 - 26-Apr-24 1,233.325 2,276 Unknown* 1,228.00 1,232.00
16:48:53 - 26-Apr-24 1,234.036 114 Unknown* 1,228.00 1,232.00
16:48:53 - 26-Apr-24 1,228.985 624 Unknown* 1,228.00 1,232.00
16:48:53 - 26-Apr-24 1,232.123 5 Unknown* 1,228.00 1,232.00
16:33:48 - 26-Apr-24 1,226.77 29,432 Unknown* 1,228.00 1,232.00
16:23:04 - 26-Apr-24 1,231.207 328 Unknown* 1,228.00 1,232.00
16:17:30 - 26-Apr-24 1,228.621 1,661 Unknown* 1,228.00 1,232.00
16:14:32 - 26-Apr-24 1,234.00 4,448 Unknown* 1,228.00 1,232.00
16:08:32 - 26-Apr-24 1,228.189 179 Unknown* 1,228.00 1,232.00
16:08:08 - 26-Apr-24 1,233.991 7,852 Unknown* 1,228.00 1,232.00
15:57:07 - 26-Apr-24 1,233.984 224 Unknown* 1,228.00 1,232.00
15:56:47 - 26-Apr-24 1,234.062 1,036 Unknown* 1,228.00 1,232.00
15:45:32 - 26-Apr-24 1,234.00 10,000 Buy* 1,228.00 1,232.00
15:35:13 - 26-Apr-24 1,234.00 28,697 Buy* 1,228.00 1,232.00
15:28:46 - 26-Apr-24 1,230.00 40 Buy* 1,226.00 1,230.00
15:28:46 - 26-Apr-24 1,230.00 684 Buy* 1,226.00 1,230.00
15:28:46 - 26-Apr-24 1,230.00 319 Buy* 1,226.00 1,230.00
15:28:46 - 26-Apr-24 1,230.00 481 Buy* 1,226.00 1,230.00
15:28:46 - 26-Apr-24 1,230.00 10 Buy* 1,226.00 1,230.00
15:27:15 - 26-Apr-24 1,229.3676 814 Buy* 1,226.00 1,230.00
15:26:56 - 26-Apr-24 1,229.50 1,618 Buy* 1,226.00 1,230.00
15:25:44 - 26-Apr-24 1,229.50 808 Buy* 1,226.00 1,230.00
15:20:17 - 26-Apr-24 1,231.3711 375 Buy* 1,228.00 1,232.00
15:17:15 - 26-Apr-24 1,231.3644 400 Buy* 1,228.00 1,232.00
15:13:47 - 26-Apr-24 1,232.00 164 Buy* 1,228.00 1,232.00
15:13:47 - 26-Apr-24 1,232.00 311 Buy* 1,228.00 1,232.00
15:13:47 - 26-Apr-24 1,232.00 100 Buy* 1,228.00 1,232.00
15:11:56 - 26-Apr-24 1,231.486 609 Buy* 1,228.00 1,232.00
15:11:51 - 26-Apr-24 1,230.00 245 Sell* 1,230.00 1,232.00
15:10:43 - 26-Apr-24 1,231.442 237 Buy* 1,230.00 1,232.00
15:10:19 - 26-Apr-24 1,230.00 49 Sell* 1,230.00 1,232.00
15:08:27 - 26-Apr-24 1,231.7224 905 Buy* 1,230.00 1,232.00
15:08:08 - 26-Apr-24 1,231.7224 850 Buy* 1,230.00 1,232.00
15:06:13 - 26-Apr-24 1,231.7301 191 Buy* 1,230.00 1,232.00
15:03:07 - 26-Apr-24 1,231.7401 807 Buy* 1,230.00 1,232.00
14:58:36 - 26-Apr-24 1,232.00 546 Buy* 1,230.00 1,232.00
14:58:36 - 26-Apr-24 1,232.00 900 Buy* 1,230.00 1,232.00
14:58:35 - 26-Apr-24 1,230.00 4 Buy* 1,228.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 39 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 3 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 7 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 670 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 1,222 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 530 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 1,500 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 87 Buy* 1,226.00 1,230.00
14:58:35 - 26-Apr-24 1,230.00 39 Buy* 1,226.00 1,230.00
14:58:24 - 26-Apr-24 1,229.3503 1,669 Buy* 1,226.00 1,230.00
14:50:43 - 26-Apr-24 1,229.50 404 Buy* 1,226.00 1,230.00
14:49:43 - 26-Apr-24 1,229.50 80 Buy* 1,226.00 1,230.00
14:49:02 - 26-Apr-24 1,228.939 1,100 Buy* 1,226.00 1,230.00
14:39:39 - 26-Apr-24 1,228.00 10 Unknown* 1,226.00 1,230.00
14:39:17 - 26-Apr-24 1,229.3435 862 Buy* 1,226.00 1,230.00
14:38:57 - 26-Apr-24 1,229.50 535 Buy* 1,226.00 1,230.00
14:33:09 - 26-Apr-24 1,229.50 500 Buy* 1,226.00 1,230.00
14:29:22 - 26-Apr-24 1,229.5154 201 Buy* 1,226.00 1,230.00
14:29:09 - 26-Apr-24 1,229.526 406 Buy* 1,226.00 1,230.00
14:29:01 - 26-Apr-24 1,229.335 380 Buy* 1,226.00 1,230.00
14:28:06 - 26-Apr-24 1,229.526 550 Buy* 1,226.00 1,230.00
14:27:43 - 26-Apr-24 1,229.266 5,665 Buy* 1,226.00 1,230.00
14:16:03 - 26-Apr-24 1,228.862 79 Buy* 1,226.00 1,230.00
14:13:41 - 26-Apr-24 1,230.00 1,378 Buy* 1,226.00 1,230.00
14:08:38 - 26-Apr-24 1,228.77 240 Buy* 1,226.00 1,230.00
14:06:53 - 26-Apr-24 1,229.5434 12,000 Buy* 1,226.00 1,230.00
14:02:07 - 26-Apr-24 1,228.617 1,100 Buy* 1,226.00 1,230.00
14:01:16 - 26-Apr-24 1,229.3283 1,276 Buy* 1,226.00 1,230.00
14:00:35 - 26-Apr-24 1,229.3283 1,379 Buy* 1,226.00 1,230.00
14:00:28 - 26-Apr-24 1,229.3283 511 Buy* 1,226.00 1,230.00
13:59:58 - 26-Apr-24 1,229.3283 4,502 Buy* 1,226.00 1,230.00
13:59:13 - 26-Apr-24 1,229.5511 282 Buy* 1,226.00 1,230.00
13:57:56 - 26-Apr-24 1,228.901 684 Buy* 1,226.00 1,230.00
13:57:17 - 26-Apr-24 1,229.9078 688 Buy* 1,226.00 1,230.00
13:56:46 - 26-Apr-24 1,229.314 64 Buy* 1,226.00 1,230.00
13:51:31 - 26-Apr-24 1,228.00 3 Buy* 1,226.00 1,228.00
13:51:27 - 26-Apr-24 1,228.00 900 Buy* 1,226.00 1,228.00
13:51:27 - 26-Apr-24 1,228.00 420 Buy* 1,226.00 1,228.00
13:49:20 - 26-Apr-24 1,227.28 120 Buy* 1,226.00 1,228.00
13:47:47 - 26-Apr-24 1,227.784 162 Buy* 1,226.00 1,228.00
13:46:37 - 26-Apr-24 1,228.00 850 Buy* 1,226.00 1,228.00
13:46:03 - 26-Apr-24 1,228.00 2,400 Buy* 1,224.00 1,228.00
13:44:24 - 26-Apr-24 1,227.081 600 Buy* 1,224.00 1,228.00
13:41:04 - 26-Apr-24 1,227.199 161 Buy* 1,224.00 1,228.00
13:38:27 - 26-Apr-24 1,227.335 234 Buy* 1,224.00 1,228.00
13:34:49 - 26-Apr-24 1,227.128 65 Buy* 1,224.00 1,228.00
13:33:57 - 26-Apr-24 1,227.90 220 Buy* 1,224.00 1,228.00
13:30:14 - 26-Apr-24 1,226.678 1,250 Buy* 1,224.00 1,228.00
13:30:07 - 26-Apr-24 1,226.00 183 Sell* 1,224.00 1,228.00
13:30:07 - 26-Apr-24 1,228.00 496 Buy* 1,224.00 1,230.00
13:30:07 - 26-Apr-24 1,228.00 38 Buy* 1,224.00 1,228.00
13:30:07 - 26-Apr-24 1,228.00 1 Buy* 1,224.00 1,228.00
13:30:07 - 26-Apr-24 1,228.00 600 Buy* 1,224.00 1,228.00
13:27:35 - 26-Apr-24 1,227.831 204 Buy* 1,224.00 1,228.00
13:25:53 - 26-Apr-24 1,227.764 250 Buy* 1,224.00 1,228.00
13:24:34 - 26-Apr-24 1,226.553 89 Buy* 1,224.00 1,228.00
13:04:49 - 26-Apr-24 1,227.093 243 Buy* 1,224.00 1,228.00
13:03:51 - 26-Apr-24 1,226.713 73 Buy* 1,224.00 1,228.00
13:02:24 - 26-Apr-24 1,226.661 810 Buy* 1,224.00 1,228.00
13:01:36 - 26-Apr-24 1,226.987 326 Buy* 1,224.00 1,228.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.