Blackrock Throgmorton Trust Plc (THRG)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:39:03 | 647.0 | 1030 | AT | 643.0 | 644.0 | Buy | 150,481 | 94 | LSE | |
11:35:14 | 647.0 | 32893 | UT | 643.0 | 644.0 | Buy | 149,451 | 93 | LSE | |
11:29:44 | 643.46 | 4841 | O | 643.0 | 644.0 | Sell | 116,558 | 92 | LSE | |
11:27:34 | 644.0 | 72 | O | 643.0 | 644.0 | Buy | 111,717 | 91 | LSE | |
11:27:11 | 643.78 | 175 | O | 643.0 | 644.0 | Buy | 111,645 | 90 | LSE | |
11:24:34 | 642.92 | 280 | O | 642.0 | 644.0 | Sell | 111,470 | 89 | LSE | |
11:15:24 | 644.0 | 11 | O | 642.0 | 644.0 | Buy | 111,190 | 88 | LSE | |
11:04:37 | 643.34 | 140 | O | 642.0 | 644.0 | Buy | 111,179 | 87 | LSE | |
11:03:30 | 643.34 | 140 | O | 642.0 | 644.0 | Buy | 111,039 | 86 | LSE | |
10:57:19 | 644.0 | 152 | O | 642.0 | 644.0 | Buy | 110,899 | 85 | LSE | |
10:56:03 | 642.0 | 600 | AT | 642.0 | 644.0 | Sell | 110,747 | 84 | LSE | |
10:56:03 | 643.0 | 547 | AT | 641.0 | 643.0 | Buy | 110,147 | 83 | LSE | |
10:56:03 | 643.0 | 1000 | AT | 641.0 | 643.0 | Buy | 109,600 | 82 | LSE | |
10:47:54 | 641.9 | 312 | O | 641.0 | 643.0 | Sell | 108,600 | 81 | LSE | |
10:36:37 | 643.0 | 16000 | O | 641.0 | 643.0 | Buy | 108,288 | 80 | LSE | |
10:35:19 | 642.0 | 152 | O | 641.0 | 643.0 | 92,288 | 79 | LSE | ||
10:35:18 | 642.0 | 36 | AT | 640.0 | 642.0 | Buy | 92,136 | 78 | LSE | |
10:35:18 | 642.0 | 464 | AT | 640.0 | 642.0 | Buy | 92,100 | 77 | LSE | |
10:31:17 | 641.75 | 794 | O | 640.0 | 642.0 | Buy | 91,636 | 76 | LSE | |
10:27:52 | 641.75 | 1000 | O | 640.0 | 642.0 | Buy | 90,842 | 75 | LSE | |
10:07:18 | 640.35 | 3000 | O | 639.0 | 642.0 | Sell | 89,842 | 74 | LSE | |
09:54:12 | 640.9 | 90 | O | 640.0 | 642.0 | Sell | 86,842 | 73 | LSE | |
09:52:24 | 639.35 | 898 | O | 638.0 | 641.0 | Sell | 86,752 | 72 | LSE | |
09:32:04 | 642.0 | 1 | O | 639.0 | 641.0 | Buy | 85,854 | 71 | LSE | |
09:32:04 | 641.0 | 81 | AT | 641.0 | 642.0 | Sell | 85,853 | 70 | LSE | |
09:27:59 | 642.0 | 76 | O | 641.0 | 642.0 | Buy | 85,772 | 69 | LSE | |
09:22:37 | 641.45 | 1663 | O | 641.0 | 642.0 | Sell | 85,696 | 68 | LSE | |
09:18:22 | 641.01 | 39814 | O | 641.0 | 642.0 | Sell | 84,033 | 67 | LSE | |
09:15:50 | 641.45 | 1447 | O | 641.0 | 642.0 | Sell | 44,219 | 66 | LSE | |
09:02:59 | 642.0 | 76 | O | 641.0 | 642.0 | Buy | 42,772 | 65 | LSE | |
08:55:19 | 641.45 | 2348 | O | 641.0 | 642.0 | Sell | 42,696 | 64 | LSE | |
08:50:25 | 641.45 | 469 | O | 641.0 | 642.0 | Sell | 40,348 | 63 | LSE | |
08:48:49 | 641.45 | 2000 | O | 641.0 | 642.0 | Sell | 39,879 | 62 | LSE | |
08:41:21 | 641.875 | 1000 | O | 641.0 | 642.0 | Buy | 37,879 | 61 | LSE | |
08:39:39 | 641.45 | 549 | O | 641.0 | 642.0 | Sell | 36,879 | 60 | LSE | |
08:37:48 | 641.45 | 477 | O | 641.0 | 642.0 | Sell | 36,330 | 59 | LSE | |
08:36:41 | 641.45 | 763 | O | 641.0 | 642.0 | Sell | 35,853 | 58 | LSE | |
08:33:51 | 641.45 | 1140 | O | 641.0 | 642.0 | Sell | 35,090 | 57 | LSE | |
08:33:29 | 642.0 | 76 | O | 641.0 | 642.0 | Buy | 33,950 | 56 | LSE | |
08:18:04 | 641.45 | 64 | O | 641.0 | 642.0 | Sell | 33,874 | 55 | LSE | |
08:11:20 | 641.875 | 1549 | O | 641.0 | 642.0 | Buy | 33,810 | 54 | LSE | |
08:01:50 | 641.45 | 590 | O | 641.0 | 642.0 | Sell | 32,261 | 53 | LSE | |
07:55:09 | 642.0 | 76 | O | 641.0 | 642.0 | Buy | 31,671 | 52 | LSE | |
07:19:27 | 641.852 | 7 | O | 641.0 | 642.0 | Buy | 31,595 | 51 | LSE | |
07:17:29 | 641.875 | 800 | O | 641.0 | 642.0 | Buy | 31,588 | 50 | LSE | |
07:02:09 | 641.75 | 700 | O | 640.0 | 642.0 | Buy | 30,788 | 49 | LSE | |
06:51:08 | 641.0 | 150 | AT | 640.0 | 641.0 | Buy | 30,088 | 48 | LSE | |
06:51:08 | 641.0 | 197 | AT | 641.0 | 643.0 | Sell | 29,938 | 47 | LSE | |
06:51:08 | 641.0 | 503 | AT | 641.0 | 643.0 | Sell | 29,741 | 46 | LSE | |
06:51:03 | 643.0 | 1 | O | 641.0 | 643.0 | Buy | 29,238 | 45 | LSE | |
06:51:03 | 642.0 | 539 | AT | 642.0 | 643.0 | Sell | 29,237 | 44 | LSE | |
06:23:24 | 643.75 | 1240 | O | 642.0 | 644.0 | Buy | 28,698 | 43 | LSE | |
06:19:58 | 642.9 | 1154 | O | 642.0 | 644.0 | Sell | 27,458 | 42 | LSE | |
06:04:17 | 644.0 | 18 | O | 642.0 | 644.0 | Buy | 26,304 | 41 | LSE | |
06:02:29 | 642.9 | 330 | O | 642.0 | 644.0 | Sell | 26,286 | 40 | LSE | |
05:59:49 | 643.698 | 776 | O | 642.0 | 644.0 | Buy | 25,956 | 39 | LSE | |
05:54:08 | 642.9 | 779 | O | 642.0 | 644.0 | Sell | 25,180 | 38 | LSE | |
05:48:59 | 642.9 | 896 | O | 642.0 | 644.0 | Sell | 24,401 | 37 | LSE | |
05:47:23 | 643.75 | 1150 | O | 642.0 | 644.0 | Buy | 23,505 | 36 | LSE | |
05:46:46 | 642.9 | 42 | O | 642.0 | 644.0 | Sell | 22,355 | 35 | LSE | |
05:46:45 | 642.9 | 4322 | O | 642.0 | 644.0 | Sell | 22,313 | 34 | LSE | |
05:37:34 | 642.9 | 468 | O | 642.0 | 644.0 | Sell | 17,991 | 33 | LSE | |
05:29:22 | 644.0 | 86 | O | 642.0 | 644.0 | Buy | 17,523 | 32 | LSE | |
05:22:35 | 643.5 | 700 | O | 640.0 | 644.0 | Buy | 17,437 | 31 | LSE | |
05:13:06 | 641.12 | 3 | O | 640.0 | 644.0 | Sell | 16,737 | 30 | LSE | |
05:09:20 | 641.12 | 39 | O | 640.0 | 644.0 | Sell | 16,734 | 29 | LSE | |
05:07:25 | 641.12 | 2200 | O | 640.0 | 644.0 | Sell | 16,695 | 28 | LSE | |
05:06:10 | 641.12 | 28 | O | 640.0 | 644.0 | Sell | 14,495 | 27 | LSE | |
05:02:07 | 643.04 | 15 | O | 640.0 | 644.0 | Buy | 14,467 | 26 | LSE | |
04:56:51 | 641.386 | 1285 | O | 640.0 | 644.0 | Sell | 14,452 | 25 | LSE | |
04:52:21 | 641.12 | 250 | O | 640.0 | 644.0 | Sell | 13,167 | 24 | LSE | |
04:48:46 | 641.123 | 114 | O | 640.0 | 644.0 | Sell | 12,917 | 23 | LSE | |
04:40:09 | 641.1 | 182 | O | 640.0 | 644.0 | Sell | 12,803 | 22 | LSE | |
04:34:47 | 642.42 | 12 | O | 640.0 | 644.0 | Buy | 12,621 | 21 | LSE | |
04:33:46 | 642.8 | 3 | O | 640.0 | 644.0 | Buy | 12,609 | 20 | LSE | |
04:31:28 | 642.989 | 660 | O | 640.0 | 644.0 | Buy | 12,606 | 19 | LSE | |
04:24:24 | 641.0 | 409 | O | 640.0 | 644.0 | Sell | 11,946 | 18 | LSE | |
04:24:01 | 641.463 | 1100 | O | 640.0 | 644.0 | Sell | 11,537 | 17 | LSE | |
04:20:04 | 642.8 | 107 | O | 640.0 | 644.0 | Buy | 10,437 | 16 | LSE | |
04:15:50 | 642.013 | 2081 | O | 640.0 | 644.0 | Buy | 10,330 | 15 | LSE | |
04:08:39 | 639.0 | 1442 | AT | 636.0 | 639.0 | Buy | 8,249 | 14 | LSE | |
04:00:39 | 637.44 | 13 | O | 636.0 | 639.0 | Sell | 6,807 | 13 | LSE | |
03:59:37 | 637.0 | 500 | AT | 634.0 | 637.0 | Buy | 6,794 | 12 | LSE | |
03:52:08 | 636.625 | 1126 | O | 634.0 | 637.0 | Buy | 6,294 | 11 | LSE | |
03:30:08 | 636.1 | 46 | O | 634.0 | 637.0 | Buy | 5,168 | 10 | LSE | |
03:21:13 | 635.433 | 1585 | O | 634.0 | 637.0 | Sell | 5,122 | 9 | LSE | |
03:17:58 | 635.306 | 141 | O | 634.0 | 637.0 | Sell | 3,537 | 8 | LSE | |
03:15:35 | 636.527 | 300 | O | 634.0 | 637.0 | Buy | 3,396 | 7 | LSE | |
03:12:35 | 636.691 | 675 | O | 635.0 | 639.0 | Sell | 3,096 | 6 | LSE | |
03:02:28 | 639.0 | 65 | O | 635.0 | 639.0 | Buy | 2,421 | 5 | LSE | |
03:01:31 | 639.0 | 1 | O | 635.0 | 639.0 | Buy | 2,356 | 4 | LSE | |
03:00:37 | 637.35 | 40 | O | 634.0 | 639.0 | Buy | 2,355 | 3 | LSE | |
03:00:35 | 639.0 | 557 | AT | 633.0 | 639.0 | Buy | 2,315 | 2 | LSE | |
03:00:12 | 639.0 | 1758 | UT | 639.0 | 642.0 | 1,758 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.