![Blackrock Throgmorton Trust Plc](/common/images/company/L_THRG.png)
Blackrock Throgmorton Trust Plc (THRG)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:12 | 626.0 | 13597 | UT | 623.0 | 625.0 | Buy | 416,190 | 128 | LSE | |
11:27:32 | 625.057 | 206 | O | 624.0 | 626.0 | Buy | 402,593 | 127 | LSE | |
11:22:21 | 625.0 | 661 | AT | 624.0 | 626.0 | 402,387 | 126 | LSE | ||
11:20:54 | 626.0 | 29 | AT | 624.0 | 626.0 | Buy | 401,726 | 125 | LSE | |
11:17:05 | 626.0 | 202 | AT | 624.0 | 626.0 | Buy | 401,697 | 124 | LSE | |
11:17:05 | 626.0 | 137 | AT | 624.0 | 626.0 | Buy | 401,495 | 123 | LSE | |
11:10:18 | 626.0 | 124 | AT | 624.0 | 626.0 | Buy | 401,358 | 122 | LSE | |
11:04:17 | 625.34 | 317 | O | 624.0 | 626.0 | Buy | 401,234 | 121 | LSE | |
11:01:53 | 625.555 | 790 | O | 624.0 | 626.0 | Buy | 400,917 | 120 | LSE | |
10:56:07 | 626.0 | 86 | AT | 624.0 | 626.0 | Buy | 400,127 | 119 | LSE | |
10:32:52 | 625.555 | 2117 | O | 624.0 | 626.0 | Buy | 400,041 | 118 | LSE | |
10:31:47 | 625.0 | 501 | AT | 624.0 | 626.0 | 397,924 | 117 | LSE | ||
10:20:16 | 625.4 | 180 | O | 624.0 | 626.0 | Buy | 397,423 | 116 | LSE | |
10:20:16 | 625.555 | 180 | O | 624.0 | 626.0 | Buy | 397,243 | 115 | LSE | |
10:08:41 | 625.555 | 1148 | O | 624.0 | 626.0 | Buy | 397,063 | 114 | LSE | |
09:48:38 | 626.0 | 153 | AT | 624.0 | 626.0 | Buy | 395,915 | 113 | LSE | |
09:48:37 | 625.0 | 499 | AT | 624.0 | 626.0 | 395,762 | 112 | LSE | ||
09:48:37 | 625.0 | 204 | AT | 625.0 | 626.0 | Sell | 395,263 | 111 | LSE | |
09:45:07 | 626.04 | 1000 | O | 625.0 | 627.0 | Buy | 395,059 | 110 | LSE | |
09:41:59 | 626.34 | 475 | O | 625.0 | 627.0 | Buy | 394,059 | 109 | LSE | |
09:39:52 | 627.0 | 1562 | O | 625.0 | 627.0 | Buy | 393,584 | 108 | LSE | |
09:35:45 | 625.1 | 333 | O | 624.0 | 626.0 | Buy | 392,022 | 107 | LSE | |
09:33:58 | 626.0 | 71 | AT | 624.0 | 626.0 | Buy | 391,689 | 106 | LSE | |
09:33:47 | 626.0 | 196 | AT | 624.0 | 626.0 | Buy | 391,618 | 105 | LSE | |
09:33:47 | 626.0 | 48 | AT | 624.0 | 626.0 | Buy | 391,422 | 104 | LSE | |
09:33:46 | 625.0 | 2000 | AT | 624.0 | 626.0 | 391,374 | 103 | LSE | ||
09:29:01 | 625.1 | 1390 | O | 624.0 | 626.0 | Buy | 389,374 | 102 | LSE | |
09:26:39 | 625.1 | 595 | O | 624.0 | 626.0 | Buy | 387,984 | 101 | LSE | |
09:16:00 | 625.0 | 177 | AT | 624.0 | 626.0 | 387,389 | 100 | LSE | ||
09:15:53 | 625.0 | 500 | AT | 624.0 | 626.0 | 387,212 | 99 | LSE | ||
09:14:24 | 625.04 | 7004 | O | 624.0 | 626.0 | Buy | 386,712 | 98 | LSE | |
09:07:48 | 625.04 | 121 | O | 624.0 | 626.0 | Buy | 379,708 | 97 | LSE | |
08:50:52 | 626.0 | 1754 | O | 624.0 | 626.0 | Buy | 379,587 | 96 | LSE | |
08:47:41 | 625.028 | 67 | O | 624.0 | 626.0 | Buy | 377,833 | 95 | LSE | |
08:37:27 | 625.74 | 600 | O | 624.0 | 626.0 | Buy | 377,766 | 94 | LSE | |
08:33:15 | 626.0 | 124 | AT | 624.0 | 626.0 | Buy | 377,166 | 93 | LSE | |
08:30:45 | 626.0 | 124 | AT | 624.0 | 626.0 | Buy | 377,042 | 92 | LSE | |
08:29:51 | 625.028 | 1788 | O | 624.0 | 626.0 | Buy | 376,918 | 91 | LSE | |
08:18:57 | 625.98 | 1110 | O | 624.0 | 626.0 | Buy | 375,130 | 90 | LSE | |
08:16:50 | 626.0 | 124 | AT | 624.0 | 626.0 | Buy | 374,020 | 89 | LSE | |
08:14:57 | 625.026 | 3947 | O | 624.0 | 626.0 | Buy | 373,896 | 88 | LSE | |
08:13:42 | 625.026 | 550 | O | 624.0 | 626.0 | Buy | 369,949 | 87 | LSE | |
08:10:26 | 625.026 | 750 | O | 624.0 | 626.0 | Buy | 369,399 | 86 | LSE | |
08:02:21 | 625.5 | 62 | O | 624.0 | 626.0 | Buy | 368,649 | 85 | LSE | |
08:02:19 | 626.0 | 280 | AT | 624.0 | 626.0 | Buy | 368,587 | 84 | LSE | |
08:02:19 | 625.0 | 193 | O | 624.0 | 626.0 | 368,307 | 83 | LSE | ||
08:02:19 | 625.0 | 227 | O | 624.0 | 626.0 | 368,114 | 82 | LSE | ||
08:02:19 | 625.0 | 1949 | O | 624.0 | 626.0 | 367,887 | 81 | LSE | ||
08:02:19 | 625.0 | 996 | AT | 624.0 | 626.0 | 365,938 | 80 | LSE | ||
08:02:19 | 625.0 | 355 | AT | 624.0 | 626.0 | 364,942 | 79 | LSE | ||
08:02:19 | 625.0 | 650 | AT | 624.0 | 626.0 | 364,587 | 78 | LSE | ||
08:02:19 | 625.0 | 1102 | AT | 624.0 | 626.0 | 363,937 | 77 | LSE | ||
08:02:19 | 625.0 | 747 | AT | 624.0 | 626.0 | 362,835 | 76 | LSE | ||
08:02:19 | 625.0 | 355 | AT | 625.0 | 626.0 | Sell | 362,088 | 75 | LSE | |
08:02:19 | 625.0 | 620 | AT | 625.0 | 626.0 | Sell | 361,733 | 74 | LSE | |
08:02:19 | 625.0 | 21 | AT | 625.0 | 626.0 | Sell | 361,113 | 73 | LSE | |
08:02:19 | 625.0 | 106 | AT | 625.0 | 626.0 | Sell | 361,092 | 72 | LSE | |
08:02:19 | 625.0 | 155 | AT | 625.0 | 626.0 | Sell | 360,986 | 71 | LSE | |
08:02:19 | 625.0 | 161 | AT | 625.0 | 626.0 | Sell | 360,831 | 70 | LSE | |
07:45:48 | 626.0 | 176 | AT | 626.0 | 628.0 | Sell | 360,670 | 69 | LSE | |
07:34:54 | 627.0 | 1065 | O | 626.0 | 628.0 | 360,494 | 68 | LSE | ||
07:18:37 | 628.0 | 45000 | O | 626.0 | 628.0 | Buy | 359,429 | 67 | LSE | |
07:15:38 | 627.617 | 4 | O | 626.0 | 628.0 | Buy | 314,429 | 66 | LSE | |
06:55:27 | 626.9 | 1173 | O | 626.0 | 628.0 | Sell | 314,425 | 65 | LSE | |
06:51:04 | 628.0 | 376 | O | 626.0 | 628.0 | Buy | 313,252 | 64 | LSE | |
06:47:04 | 628.0 | 367 | O | 626.0 | 628.0 | Buy | 312,876 | 63 | LSE | |
06:42:45 | 626.9 | 444 | O | 626.0 | 628.0 | Sell | 312,509 | 62 | LSE | |
06:39:43 | 626.9 | 3975 | O | 626.0 | 628.0 | Sell | 312,065 | 61 | LSE | |
06:24:00 | 627.0 | 321 | AT | 626.0 | 627.0 | Buy | 308,090 | 60 | LSE | |
06:20:40 | 627.0 | 75000 | O | 626.0 | 627.0 | Buy | 307,769 | 59 | LSE | |
06:18:32 | 626.894 | 1188 | O | 626.0 | 627.0 | Buy | 232,769 | 58 | LSE | |
06:14:46 | 626.45 | 480 | O | 626.0 | 627.0 | Sell | 231,581 | 57 | LSE | |
06:13:41 | 627.0 | 14 | AT | 626.0 | 627.0 | Buy | 231,101 | 56 | LSE | |
06:09:12 | 626.903 | 1120 | O | 625.0 | 627.0 | Buy | 231,087 | 55 | LSE | |
06:08:21 | 627.0 | 367 | O | 625.0 | 627.0 | Buy | 229,967 | 54 | LSE | |
06:07:17 | 625.882 | 700 | O | 625.0 | 627.0 | Sell | 229,600 | 53 | LSE | |
06:05:02 | 626.74 | 480 | O | 625.0 | 627.0 | Buy | 228,900 | 52 | LSE | |
06:03:49 | 625.68 | 310 | O | 625.0 | 627.0 | Sell | 228,420 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.