Blackrock Throgmorton Trust Plc (THRG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:02 | 644.0 | 38711 | UT | 640.0 | 643.0 | Buy | 176,662 | 134 | LSE | |
| 11:23:36 | 643.0 | 165 | O | 641.0 | 643.0 | Buy | 137,951 | 133 | LSE | |
| 11:18:23 | 640.0 | 3250 | O | 640.0 | 642.0 | Sell | 137,786 | 132 | LSE | |
| 11:14:54 | 641.0 | 846 | AT | 640.0 | 641.0 | Buy | 134,536 | 131 | LSE | |
| 11:14:54 | 641.0 | 158 | AT | 640.0 | 641.0 | Buy | 133,690 | 130 | LSE | |
| 11:14:15 | 640.424 | 500 | O | 640.0 | 641.0 | Sell | 133,532 | 129 | LSE | |
| 11:13:47 | 640.12 | 850 | O | 640.0 | 641.0 | Sell | 133,032 | 128 | LSE | |
| 11:11:13 | 640.219 | 549 | O | 640.0 | 641.0 | Sell | 132,182 | 127 | LSE | |
| 11:11:07 | 638.12 | 1108 | O | 639.0 | 641.0 | Sell | 131,633 | 126 | LSE | |
| 11:11:06 | 640.0 | 500 | AT | 639.0 | 640.0 | Buy | 130,525 | 125 | LSE | |
| 11:11:06 | 640.0 | 149 | AT | 639.0 | 640.0 | Buy | 130,025 | 124 | LSE | |
| 11:11:06 | 640.0 | 154 | AT | 639.0 | 640.0 | Buy | 129,876 | 123 | LSE | |
| 11:11:06 | 640.0 | 7 | AT | 639.0 | 640.0 | Buy | 129,722 | 122 | LSE | |
| 11:11:06 | 640.0 | 3000 | AT | 639.0 | 640.0 | Buy | 129,715 | 121 | LSE | |
| 11:11:05 | 638.0 | 55 | AT | 638.0 | 640.0 | Sell | 126,715 | 120 | LSE | |
| 11:11:05 | 638.0 | 202 | AT | 638.0 | 640.0 | Sell | 126,660 | 119 | LSE | |
| 11:11:05 | 638.0 | 137 | AT | 638.0 | 640.0 | Sell | 126,458 | 118 | LSE | |
| 11:11:05 | 638.0 | 244 | AT | 638.0 | 640.0 | Sell | 126,321 | 117 | LSE | |
| 11:11:05 | 639.0 | 150 | AT | 638.0 | 639.0 | Buy | 126,077 | 116 | LSE | |
| 11:11:05 | 639.0 | 187 | AT | 638.0 | 639.0 | Buy | 125,927 | 115 | LSE | |
| 11:11:05 | 639.0 | 313 | AT | 638.0 | 639.0 | Buy | 125,740 | 114 | LSE | |
| 11:08:10 | 638.0 | 173 | AT | 637.0 | 638.0 | Buy | 125,427 | 113 | LSE | |
| 11:06:47 | 636.095 | 1944 | O | 636.0 | 638.0 | Sell | 125,254 | 112 | LSE | |
| 11:04:05 | 636.755 | 873 | O | 636.0 | 638.0 | Sell | 123,310 | 111 | LSE | |
| 10:57:25 | 636.881 | 2310 | O | 636.0 | 638.0 | Sell | 122,437 | 110 | LSE | |
| 10:53:14 | 636.24 | 745 | O | 636.0 | 638.0 | Sell | 120,127 | 109 | LSE | |
| 10:52:07 | 636.273 | 600 | O | 636.0 | 638.0 | Sell | 119,382 | 108 | LSE | |
| 10:52:04 | 637.0 | 500 | AT | 635.0 | 637.0 | Buy | 118,782 | 107 | LSE | |
| 10:48:47 | 636.747 | 392 | O | 635.0 | 638.0 | Buy | 118,282 | 106 | LSE | |
| 10:33:38 | 636.716 | 1000 | O | 635.0 | 638.0 | Buy | 117,890 | 105 | LSE | |
| 10:16:48 | 635.7 | 840 | O | 635.0 | 637.0 | Sell | 116,890 | 104 | LSE | |
| 10:16:15 | 635.7 | 617 | O | 635.0 | 637.0 | Sell | 116,050 | 103 | LSE | |
| 10:16:13 | 636.0 | 182 | AT | 634.0 | 636.0 | Buy | 115,433 | 102 | LSE | |
| 10:12:33 | 634.7 | 500 | O | 634.0 | 636.0 | Sell | 115,251 | 101 | LSE | |
| 10:11:38 | 634.7 | 1133 | O | 634.0 | 636.0 | Sell | 114,751 | 100 | LSE | |
| 10:06:08 | 634.24 | 1000 | O | 634.0 | 636.0 | Sell | 113,618 | 99 | LSE | |
| 10:03:56 | 635.0 | 500 | AT | 633.0 | 635.0 | Buy | 112,618 | 98 | LSE | |
| 09:56:35 | 635.0 | 550 | O | 633.0 | 635.0 | Buy | 112,118 | 97 | LSE | |
| 09:46:32 | 634.428 | 3134 | O | 633.0 | 635.0 | Buy | 111,568 | 96 | LSE | |
| 09:44:12 | 633.263 | 1571 | O | 633.0 | 635.0 | Sell | 108,434 | 95 | LSE | |
| 09:36:19 | 633.24 | 900 | O | 633.0 | 635.0 | Sell | 106,863 | 94 | LSE | |
| 09:30:23 | 634.34 | 157 | O | 633.0 | 635.0 | Buy | 105,963 | 93 | LSE | |
| 09:28:43 | 635.0 | 155 | O | 633.0 | 635.0 | Buy | 105,806 | 92 | LSE | |
| 09:26:27 | 633.24 | 1000 | O | 633.0 | 635.0 | Sell | 105,651 | 91 | LSE | |
| 09:18:46 | 633.173 | 9434 | O | 633.0 | 635.0 | Sell | 104,651 | 90 | LSE | |
| 09:18:44 | 634.438 | 274 | O | 633.0 | 635.0 | Buy | 95,217 | 89 | LSE | |
| 09:12:50 | 633.967 | 768 | O | 633.0 | 635.0 | Sell | 94,943 | 88 | LSE | |
| 09:08:04 | 633.967 | 56 | O | 633.0 | 635.0 | Sell | 94,175 | 87 | LSE | |
| 09:07:06 | 634.0 | 170 | AT | 632.0 | 634.0 | Buy | 94,119 | 86 | LSE | |
| 09:07:06 | 634.0 | 153 | AT | 632.0 | 634.0 | Buy | 93,949 | 85 | LSE | |
| 09:07:06 | 634.0 | 500 | AT | 632.0 | 634.0 | Buy | 93,796 | 84 | LSE | |
| 09:02:02 | 632.967 | 727 | O | 632.0 | 634.0 | Sell | 93,296 | 83 | LSE | |
| 08:58:58 | 633.0 | 162 | AT | 631.0 | 633.0 | Buy | 92,569 | 82 | LSE | |
| 08:58:58 | 633.0 | 537 | AT | 631.0 | 633.0 | Buy | 92,407 | 81 | LSE | |
| 08:58:58 | 633.0 | 650 | AT | 631.0 | 633.0 | Buy | 91,870 | 80 | LSE | |
| 08:58:58 | 632.0 | 620 | AT | 631.0 | 632.0 | Buy | 91,220 | 79 | LSE | |
| 08:58:58 | 632.0 | 250 | AT | 631.0 | 632.0 | Buy | 90,600 | 78 | LSE | |
| 08:58:58 | 632.0 | 174 | AT | 632.0 | 634.0 | Sell | 90,350 | 77 | LSE | |
| 08:58:58 | 632.0 | 156 | AT | 632.0 | 634.0 | Sell | 90,176 | 76 | LSE | |
| 08:57:05 | 633.0 | 250 | AT | 632.0 | 633.0 | Buy | 90,020 | 75 | LSE | |
| 08:55:32 | 633.0 | 937 | AT | 633.0 | 634.0 | Sell | 89,770 | 74 | LSE | |
| 08:55:32 | 633.0 | 32 | AT | 633.0 | 634.0 | Sell | 88,833 | 73 | LSE | |
| 08:45:38 | 634.0 | 149 | AT | 634.0 | 635.0 | Sell | 88,801 | 72 | LSE | |
| 08:42:20 | 634.191 | 57 | O | 633.0 | 635.0 | Buy | 88,652 | 71 | LSE | |
| 08:33:50 | 635.0 | 19100 | O | 633.0 | 635.0 | Buy | 88,595 | 70 | LSE | |
| 08:33:19 | 634.0 | 178 | AT | 631.0 | 634.0 | Buy | 69,495 | 69 | LSE | |
| 08:33:19 | 634.0 | 164 | AT | 631.0 | 634.0 | Buy | 69,317 | 68 | LSE | |
| 08:33:19 | 634.0 | 456 | AT | 631.0 | 634.0 | Buy | 69,153 | 67 | LSE | |
| 08:30:32 | 632.0 | 356 | AT | 631.0 | 632.0 | Buy | 68,697 | 66 | LSE | |
| 08:30:32 | 632.0 | 144 | AT | 631.0 | 632.0 | Buy | 68,341 | 65 | LSE | |
| 08:30:27 | 632.0 | 550 | O | 630.0 | 632.0 | Buy | 68,197 | 64 | LSE | |
| 08:30:15 | 630.967 | 1340 | O | 630.0 | 632.0 | Sell | 67,647 | 63 | LSE | |
| 08:30:03 | 632.0 | 79 | O | 629.0 | 632.0 | Buy | 66,307 | 62 | LSE | |
| 08:30:02 | 630.0 | 451 | AT | 628.0 | 630.0 | Buy | 66,228 | 61 | LSE | |
| 08:30:02 | 630.0 | 123 | AT | 628.0 | 630.0 | Buy | 65,777 | 60 | LSE | |
| 08:30:02 | 630.0 | 250 | AT | 628.0 | 630.0 | Buy | 65,654 | 59 | LSE | |
| 08:30:02 | 630.0 | 56 | AT | 628.0 | 630.0 | Buy | 65,404 | 58 | LSE | |
| 08:30:02 | 630.0 | 1020 | AT | 628.0 | 630.0 | Buy | 65,348 | 57 | LSE | |
| 08:30:02 | 630.0 | 1100 | AT | 628.0 | 630.0 | Buy | 64,328 | 56 | LSE | |
| 08:00:04 | 629.0 | 288 | AT | 627.0 | 629.0 | Buy | 63,228 | 55 | LSE | |
| 07:58:47 | 627.967 | 957 | O | 627.0 | 629.0 | Sell | 62,940 | 54 | LSE | |
| 07:40:53 | 628.0 | 302 | AT | 626.0 | 628.0 | Buy | 61,983 | 53 | LSE | |
| 07:39:55 | 626.967 | 1675 | O | 626.0 | 628.0 | Sell | 61,681 | 52 | LSE | |
| 07:31:36 | 626.967 | 13478 | O | 626.0 | 628.0 | Sell | 60,006 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
