Blackrock Throgmorton Trust Plc (THRG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:12 | 645.0 | 20707 | UT | 639.0 | 642.0 | Buy | 189,018 | 120 | LSE | |
| 11:21:00 | 641.36 | 258 | O | 640.0 | 642.0 | Buy | 168,311 | 119 | LSE | |
| 11:20:07 | 641.36 | 2 | O | 640.0 | 642.0 | Buy | 168,053 | 118 | LSE | |
| 11:18:59 | 640.55 | 529 | O | 640.0 | 642.0 | Sell | 168,051 | 117 | LSE | |
| 11:05:40 | 641.0 | 500 | AT | 640.0 | 641.0 | Buy | 167,522 | 116 | LSE | |
| 11:03:01 | 639.46 | 1170 | O | 639.0 | 641.0 | Sell | 167,022 | 115 | LSE | |
| 10:57:36 | 639.46 | 1500 | O | 639.0 | 641.0 | Sell | 165,852 | 114 | LSE | |
| 10:40:24 | 640.36 | 430 | O | 639.0 | 641.0 | Buy | 164,352 | 113 | LSE | |
| 10:40:00 | 639.601 | 1084 | O | 639.0 | 641.0 | Sell | 163,922 | 112 | LSE | |
| 10:29:15 | 640.0 | 818 | AT | 639.0 | 640.0 | Buy | 162,838 | 111 | LSE | |
| 10:29:15 | 640.0 | 672 | AT | 639.0 | 640.0 | Buy | 162,020 | 110 | LSE | |
| 10:14:42 | 639.0 | 500 | AT | 638.0 | 639.0 | Buy | 161,348 | 109 | LSE | |
| 10:12:00 | 638.0 | 185 | AT | 638.0 | 639.0 | Sell | 160,848 | 108 | LSE | |
| 10:11:14 | 638.46 | 6715 | O | 638.0 | 640.0 | Sell | 160,663 | 107 | LSE | |
| 10:08:25 | 639.0 | 94 | AT | 638.0 | 639.0 | Buy | 153,948 | 106 | LSE | |
| 10:06:38 | 638.306 | 717 | O | 638.0 | 639.0 | Sell | 153,854 | 105 | LSE | |
| 10:05:27 | 639.0 | 252 | O | 638.0 | 639.0 | Buy | 153,137 | 104 | LSE | |
| 10:04:14 | 638.23 | 280 | O | 638.0 | 639.0 | Sell | 152,885 | 103 | LSE | |
| 09:57:24 | 639.0 | 250 | AT | 639.0 | 640.0 | Sell | 152,605 | 102 | LSE | |
| 09:57:24 | 639.0 | 500 | AT | 639.0 | 640.0 | Sell | 152,355 | 101 | LSE | |
| 09:57:24 | 639.0 | 144 | AT | 638.0 | 639.0 | Buy | 151,855 | 100 | LSE | |
| 09:57:24 | 639.0 | 164 | AT | 638.0 | 639.0 | Buy | 151,711 | 99 | LSE | |
| 09:57:24 | 639.0 | 1100 | AT | 638.0 | 639.0 | Buy | 151,547 | 98 | LSE | |
| 09:55:24 | 638.0 | 196 | AT | 637.0 | 638.0 | Buy | 150,447 | 97 | LSE | |
| 09:54:55 | 638.0 | 2500 | AT | 637.0 | 638.0 | Buy | 150,251 | 96 | LSE | |
| 09:51:00 | 638.0 | 90 | O | 637.0 | 638.0 | Buy | 147,751 | 95 | LSE | |
| 09:41:22 | 637.863 | 1920 | O | 636.0 | 638.0 | Buy | 147,661 | 94 | LSE | |
| 09:40:10 | 637.0 | 991 | AT | 636.0 | 637.0 | Buy | 145,741 | 93 | LSE | |
| 09:35:59 | 637.047 | 5511 | O | 636.0 | 637.0 | Buy | 144,750 | 92 | LSE | |
| 09:34:38 | 636.48 | 3679 | O | 636.0 | 637.0 | Sell | 139,239 | 91 | LSE | |
| 09:17:37 | 636.96 | 18962 | O | 636.0 | 638.0 | Sell | 135,560 | 90 | LSE | |
| 09:16:34 | 637.16 | 4054 | O | 636.0 | 638.0 | Buy | 116,598 | 89 | LSE | |
| 08:57:30 | 637.16 | 436 | O | 636.0 | 638.0 | Buy | 112,544 | 88 | LSE | |
| 08:43:25 | 636.74 | 779 | O | 635.0 | 638.0 | Buy | 112,108 | 87 | LSE | |
| 08:42:49 | 637.0 | 700 | AT | 635.0 | 637.0 | Buy | 111,329 | 86 | LSE | |
| 08:42:49 | 637.0 | 250 | AT | 635.0 | 637.0 | Buy | 110,629 | 85 | LSE | |
| 08:42:49 | 637.0 | 250 | AT | 635.0 | 637.0 | Buy | 110,379 | 84 | LSE | |
| 08:41:08 | 637.0 | 1214 | AT | 635.0 | 637.0 | Buy | 110,129 | 83 | LSE | |
| 08:41:03 | 637.0 | 1100 | O | 635.0 | 637.0 | Buy | 108,915 | 82 | LSE | |
| 08:41:03 | 637.0 | 16 | AT | 637.0 | 638.0 | Sell | 107,815 | 81 | LSE | |
| 08:41:03 | 637.0 | 170 | AT | 637.0 | 638.0 | Sell | 107,799 | 80 | LSE | |
| 08:41:03 | 637.0 | 1100 | AT | 637.0 | 638.0 | Sell | 107,629 | 79 | LSE | |
| 08:39:54 | 638.0 | 170 | AT | 638.0 | 639.0 | Sell | 106,529 | 78 | LSE | |
| 08:39:54 | 638.0 | 13 | AT | 638.0 | 639.0 | Sell | 106,359 | 77 | LSE | |
| 08:39:54 | 637.0 | 2235 | AT | 636.0 | 637.0 | Buy | 106,346 | 76 | LSE | |
| 08:39:54 | 637.0 | 773 | AT | 637.0 | 639.0 | Sell | 104,111 | 75 | LSE | |
| 08:39:54 | 637.0 | 500 | AT | 637.0 | 639.0 | Sell | 103,338 | 74 | LSE | |
| 08:39:54 | 637.0 | 419 | AT | 637.0 | 639.0 | Sell | 102,838 | 73 | LSE | |
| 08:39:54 | 638.0 | 73 | AT | 638.0 | 639.0 | Sell | 102,419 | 72 | LSE | |
| 08:38:40 | 638.0 | 1105 | AT | 637.0 | 638.0 | Buy | 102,346 | 71 | LSE | |
| 08:38:40 | 638.0 | 250 | AT | 637.0 | 638.0 | Buy | 101,241 | 70 | LSE | |
| 08:38:40 | 638.0 | 145 | AT | 637.0 | 638.0 | Buy | 100,991 | 69 | LSE | |
| 08:38:40 | 638.0 | 500 | AT | 637.0 | 638.0 | Buy | 100,846 | 68 | LSE | |
| 08:38:40 | 638.0 | 500 | AT | 637.0 | 638.0 | Buy | 100,346 | 67 | LSE | |
| 08:38:40 | 638.0 | 500 | AT | 638.0 | 639.0 | Sell | 99,846 | 66 | LSE | |
| 08:38:31 | 639.0 | 314 | AT | 638.0 | 639.0 | Buy | 99,346 | 65 | LSE | |
| 08:38:31 | 639.0 | 250 | AT | 638.0 | 639.0 | Buy | 99,032 | 64 | LSE | |
| 08:38:31 | 639.0 | 250 | AT | 638.0 | 639.0 | Buy | 98,782 | 63 | LSE | |
| 08:38:31 | 639.0 | 406 | AT | 638.0 | 639.0 | Buy | 98,532 | 62 | LSE | |
| 08:38:31 | 639.0 | 250 | AT | 638.0 | 639.0 | Buy | 98,126 | 61 | LSE | |
| 08:38:31 | 639.0 | 250 | AT | 638.0 | 639.0 | Buy | 97,876 | 60 | LSE | |
| 08:38:31 | 639.0 | 250 | AT | 638.0 | 639.0 | Buy | 97,626 | 59 | LSE | |
| 08:38:31 | 639.0 | 604 | AT | 638.0 | 639.0 | Buy | 97,376 | 58 | LSE | |
| 08:38:31 | 639.0 | 1426 | AT | 639.0 | 640.0 | Sell | 96,772 | 57 | LSE | |
| 08:38:02 | 640.44 | 27135 | O | 639.0 | 641.0 | Buy | 95,346 | 56 | LSE | |
| 08:31:57 | 640.0 | 392 | AT | 639.0 | 640.0 | Buy | 68,211 | 55 | LSE | |
| 08:31:57 | 640.0 | 146 | AT | 640.0 | 642.0 | Sell | 67,819 | 54 | LSE | |
| 08:31:57 | 640.0 | 462 | AT | 640.0 | 642.0 | Sell | 67,673 | 53 | LSE | |
| 08:27:20 | 642.44 | 78 | O | 642.0 | 643.0 | Sell | 67,211 | 52 | LSE | |
| 08:18:45 | 642.58 | 137 | O | 642.0 | 643.0 | Buy | 67,133 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
