Blackrock Throgmorton Trust Plc (THRG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:55:43 | 625.0 | 374 | O | 623.0 | 626.0 | Buy | 173,202 | 201 | LSE | |
| 08:55:41 | 625.0 | 397 | O | 623.0 | 625.0 | Buy | 172,828 | 200 | LSE | |
| 08:50:42 | 625.0 | 64 | O | 623.0 | 625.0 | Buy | 172,431 | 199 | LSE | |
| 08:39:46 | 624.0 | 3200 | O | 623.0 | 625.0 | 172,367 | 198 | LSE | ||
| 08:39:06 | 625.0 | 206 | AT | 623.0 | 625.0 | Buy | 169,167 | 197 | LSE | |
| 08:34:27 | 625.0 | 382 | O | 623.0 | 625.0 | Buy | 168,961 | 196 | LSE | |
| 08:32:53 | 623.0 | 571 | AT | 622.0 | 625.0 | Sell | 168,579 | 195 | LSE | |
| 08:32:53 | 623.0 | 354 | AT | 623.0 | 625.0 | Sell | 168,008 | 194 | LSE | |
| 08:32:53 | 623.0 | 510 | AT | 623.0 | 625.0 | Sell | 167,654 | 193 | LSE | |
| 08:32:53 | 623.0 | 184 | AT | 623.0 | 625.0 | Sell | 167,144 | 192 | LSE | |
| 08:32:53 | 623.0 | 181 | AT | 623.0 | 625.0 | Sell | 166,960 | 191 | LSE | |
| 08:32:53 | 623.0 | 200 | AT | 623.0 | 625.0 | Sell | 166,779 | 190 | LSE | |
| 08:32:12 | 625.0 | 404 | O | 623.0 | 625.0 | Buy | 166,579 | 189 | LSE | |
| 08:31:05 | 624.92 | 3000 | O | 623.0 | 625.0 | Buy | 166,175 | 188 | LSE | |
| 08:31:01 | 623.0 | 13079 | AT | 622.0 | 628.0 | Sell | 163,175 | 187 | LSE | |
| 08:31:01 | 623.0 | 216 | AT | 623.0 | 628.0 | Sell | 150,096 | 186 | LSE | |
| 08:31:01 | 623.0 | 200 | AT | 623.0 | 628.0 | Sell | 149,880 | 185 | LSE | |
| 08:31:01 | 623.0 | 3373 | AT | 622.0 | 628.0 | Sell | 149,680 | 184 | LSE | |
| 08:31:01 | 623.0 | 200 | AT | 623.0 | 628.0 | Sell | 146,307 | 183 | LSE | |
| 08:31:01 | 623.0 | 200 | AT | 623.0 | 628.0 | Sell | 146,107 | 182 | LSE | |
| 08:30:50 | 624.0 | 991 | AT | 621.0 | 624.0 | Buy | 145,907 | 181 | LSE | |
| 08:30:48 | 624.0 | 991 | AT | 621.0 | 624.0 | Buy | 144,916 | 180 | LSE | |
| 08:30:47 | 624.0 | 991 | AT | 621.0 | 624.0 | Buy | 143,925 | 179 | LSE | |
| 08:30:44 | 624.0 | 991 | AT | 621.0 | 624.0 | Buy | 142,934 | 178 | LSE | |
| 08:30:42 | 624.0 | 370 | O | 621.0 | 624.0 | Buy | 141,943 | 177 | LSE | |
| 08:30:42 | 624.0 | 991 | AT | 621.0 | 624.0 | Buy | 141,573 | 176 | LSE | |
| 08:30:39 | 624.0 | 991 | AT | 621.0 | 624.0 | Buy | 140,582 | 175 | LSE | |
| 08:30:37 | 624.0 | 991 | AT | 621.0 | 624.0 | Buy | 139,591 | 174 | LSE | |
| 08:30:37 | 624.0 | 793 | AT | 621.0 | 624.0 | Buy | 138,600 | 173 | LSE | |
| 08:30:32 | 624.0 | 416 | O | 621.0 | 624.0 | Buy | 137,807 | 172 | LSE | |
| 08:26:42 | 624.0 | 128 | O | 621.0 | 624.0 | Buy | 137,391 | 171 | LSE | |
| 08:21:55 | 622.44 | 4331 | O | 621.0 | 624.0 | Sell | 137,263 | 170 | LSE | |
| 08:14:38 | 624.0 | 599 | AT | 621.0 | 624.0 | Buy | 132,932 | 169 | LSE | |
| 08:08:25 | 622.44 | 189 | O | 621.0 | 624.0 | Sell | 132,333 | 168 | LSE | |
| 08:03:10 | 622.44 | 565 | O | 621.0 | 624.0 | Sell | 132,144 | 167 | LSE | |
| 07:55:42 | 623.0 | 199 | AT | 621.0 | 623.0 | Buy | 131,579 | 166 | LSE | |
| 07:48:02 | 622.0 | 210 | AT | 620.0 | 622.0 | Buy | 131,380 | 165 | LSE | |
| 07:48:02 | 622.0 | 192 | AT | 620.0 | 622.0 | Buy | 131,170 | 164 | LSE | |
| 07:47:45 | 621.0 | 204 | AT | 619.0 | 621.0 | Buy | 130,978 | 163 | LSE | |
| 07:47:45 | 621.0 | 196 | AT | 619.0 | 621.0 | Buy | 130,774 | 162 | LSE | |
| 07:46:04 | 619.96 | 406 | O | 619.0 | 621.0 | Sell | 130,578 | 161 | LSE | |
| 07:36:32 | 619.96 | 50 | O | 619.0 | 621.0 | Sell | 130,172 | 160 | LSE | |
| 07:33:57 | 620.0 | 1311 | O | 619.0 | 620.0 | Buy | 130,122 | 159 | LSE | |
| 07:25:27 | 619.48 | 1678 | O | 619.0 | 620.0 | Sell | 128,811 | 158 | LSE | |
| 07:24:42 | 620.0 | 873 | AT | 619.0 | 620.0 | Buy | 127,133 | 157 | LSE | |
| 07:21:53 | 620.0 | 9 | O | 619.0 | 620.0 | Buy | 126,260 | 156 | LSE | |
| 07:21:53 | 620.0 | 55 | O | 619.0 | 620.0 | Buy | 126,251 | 155 | LSE | |
| 07:20:46 | 620.0 | 227 | AT | 619.0 | 620.0 | Buy | 126,196 | 154 | LSE | |
| 07:17:49 | 620.0 | 66 | O | 619.0 | 621.0 | 125,969 | 153 | LSE | ||
| 07:16:41 | 620.0 | 367 | O | 619.0 | 621.0 | 125,903 | 152 | LSE | ||
| 07:11:09 | 620.0 | 521 | AT | 617.0 | 620.0 | Buy | 125,536 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
