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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:40:58 | 626.0 | 226 | AT | 625.0 | 626.0 | Buy | 186,106 | 51 | LSE | |
| 08:26:25 | 625.67 | 125 | O | 625.0 | 626.0 | Buy | 185,880 | 50 | LSE | |
| 08:16:30 | 625.0 | 500 | AT | 624.0 | 625.0 | Buy | 185,755 | 49 | LSE | |
| 08:06:42 | 624.9 | 132675 | O | 625.0 | 628.0 | Sell | 185,255 | 48 | LSE | |
| 07:47:49 | 626.0 | 229 | AT | 625.0 | 626.0 | Buy | 52,580 | 47 | LSE | |
| 07:41:46 | 626.0 | 379 | O | 625.0 | 626.0 | Buy | 52,351 | 46 | LSE | |
| 07:39:33 | 625.828 | 284 | O | 625.0 | 626.0 | Buy | 51,972 | 45 | LSE | |
| 07:38:27 | 626.0 | 377 | O | 625.0 | 626.0 | Buy | 51,688 | 44 | LSE | |
| 07:26:20 | 625.26 | 400 | O | 625.0 | 626.0 | Sell | 51,311 | 43 | LSE | |
| 07:25:13 | 625.26 | 380 | O | 625.0 | 626.0 | Sell | 50,911 | 42 | LSE | |
| 07:18:39 | 625.26 | 804 | O | 625.0 | 626.0 | Sell | 50,531 | 41 | LSE | |
| 07:10:42 | 625.26 | 242 | O | 625.0 | 626.0 | Sell | 49,727 | 40 | LSE | |
| 07:09:51 | 625.275 | 1205 | O | 625.0 | 626.0 | Sell | 49,485 | 39 | LSE | |
| 06:59:36 | 625.85 | 1 | O | 625.0 | 626.0 | Buy | 48,280 | 38 | LSE | |
| 06:45:40 | 626.0 | 271 | AT | 625.0 | 626.0 | Buy | 48,279 | 37 | LSE | |
| 06:17:21 | 625.0 | 732 | AT | 624.0 | 625.0 | Buy | 48,008 | 36 | LSE | |
| 06:17:21 | 625.0 | 468 | AT | 624.0 | 625.0 | Buy | 47,276 | 35 | LSE | |
| 06:05:50 | 624.87 | 190 | O | 624.0 | 625.0 | Buy | 46,808 | 34 | LSE | |
| 06:02:56 | 624.7 | 57 | O | 624.0 | 625.0 | Buy | 46,618 | 33 | LSE | |
| 06:02:56 | 624.7 | 30 | O | 624.0 | 625.0 | Buy | 46,561 | 32 | LSE | |
| 06:02:52 | 624.7 | 18 | O | 624.0 | 625.0 | Buy | 46,531 | 31 | LSE | |
| 05:59:28 | 624.25 | 80 | O | 624.0 | 625.0 | Sell | 46,513 | 30 | LSE | |
| 05:55:26 | 624.7 | 711 | O | 624.0 | 625.0 | Buy | 46,433 | 29 | LSE | |
| 05:55:07 | 624.7 | 490 | O | 624.0 | 625.0 | Buy | 45,722 | 28 | LSE | |
| 05:46:28 | 624.7 | 400 | O | 624.0 | 625.0 | Buy | 45,232 | 27 | LSE | |
| 05:46:27 | 624.0 | 13796 | O | 624.0 | 625.0 | Sell | 44,832 | 26 | LSE | |
| 05:46:26 | 624.87 | 158 | O | 624.0 | 625.0 | Buy | 31,036 | 25 | LSE | |
| 05:45:53 | 624.163 | 1847 | O | 624.0 | 625.0 | Sell | 30,878 | 24 | LSE | |
| 05:45:42 | 625.0 | 2375 | O | 624.0 | 625.0 | Buy | 29,031 | 23 | LSE | |
| 05:39:38 | 624.0 | 2000 | AT | 623.0 | 624.0 | Buy | 26,656 | 22 | LSE | |
| 05:39:29 | 623.0 | 4338 | O | 623.0 | 626.0 | Sell | 24,656 | 21 | LSE | |
| 05:08:12 | 623.0 | 1000 | O | 622.0 | 626.0 | Sell | 20,318 | 20 | LSE | |
| 05:04:05 | 622.25 | 23 | O | 622.0 | 626.0 | Sell | 19,318 | 19 | LSE | |
| 04:58:40 | 623.1 | 100 | O | 622.0 | 626.0 | Sell | 19,295 | 18 | LSE | |
| 04:54:26 | 622.922 | 3237 | O | 622.0 | 626.0 | Sell | 19,195 | 17 | LSE | |
| 04:52:41 | 625.0 | 18 | O | 622.0 | 626.0 | Buy | 15,958 | 16 | LSE | |
| 04:51:35 | 624.0 | 1900 | O | 622.0 | 626.0 | 15,940 | 15 | LSE | ||
| 04:23:07 | 624.2 | 1690 | O | 622.0 | 626.0 | Buy | 14,040 | 14 | LSE | |
| 04:10:22 | 624.2 | 680 | O | 622.0 | 626.0 | Buy | 12,350 | 13 | LSE | |
| 04:10:17 | 624.42 | 3203 | O | 622.0 | 626.0 | Buy | 11,670 | 12 | LSE | |
| 04:07:24 | 625.318 | 1991 | O | 622.0 | 626.0 | Buy | 8,467 | 11 | LSE | |
| 04:04:28 | 624.127 | 2400 | O | 622.0 | 626.0 | Buy | 6,476 | 10 | LSE | |
| 03:45:33 | 623.0 | 500 | AT | 622.0 | 623.0 | Buy | 4,076 | 9 | LSE | |
| 03:43:37 | 621.5 | 564 | O | 621.0 | 623.0 | Sell | 3,576 | 8 | LSE | |
| 03:37:14 | 622.012 | 2 | O | 621.0 | 623.0 | Buy | 3,012 | 7 | LSE | |
| 03:32:49 | 622.0 | 500 | AT | 622.0 | 623.0 | Sell | 3,010 | 6 | LSE | |
| 03:10:09 | 625.1 | 1400 | O | 623.0 | 626.0 | Buy | 2,510 | 5 | LSE | |
| 03:06:39 | 625.0 | 500 | AT | 623.0 | 625.0 | Buy | 1,110 | 4 | LSE | |
| 03:01:06 | 628.0 | 458 | AT | 628.0 | 629.0 | Sell | 610 | 3 | LSE | |
| 03:01:06 | 628.0 | 131 | AT | 628.0 | 629.0 | Sell | 152 | 2 | LSE | |
| 03:01:06 | 628.0 | 21 | AT | 628.0 | 629.0 | Sell | 21 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
