Blackrock Throgmorton Trust Plc (THRG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:20 | 646.0 | 27667 | UT | 645.0 | 647.0 | 155,820 | 120 | LSE | ||
| 11:13:22 | 646.02 | 504 | O | 645.0 | 647.0 | Buy | 128,153 | 119 | LSE | |
| 11:06:48 | 646.697 | 312 | O | 644.0 | 647.0 | Buy | 127,649 | 118 | LSE | |
| 10:50:20 | 645.53 | 1550 | O | 644.0 | 647.0 | Buy | 127,337 | 117 | LSE | |
| 10:42:53 | 645.02 | 1500 | O | 644.0 | 646.0 | Buy | 125,787 | 116 | LSE | |
| 10:25:20 | 645.02 | 1592 | O | 644.0 | 646.0 | Buy | 124,287 | 115 | LSE | |
| 10:21:13 | 645.0 | 1279 | AT | 644.0 | 645.0 | Buy | 122,695 | 114 | LSE | |
| 10:21:13 | 645.0 | 422 | AT | 644.0 | 645.0 | Buy | 121,416 | 113 | LSE | |
| 10:21:13 | 645.0 | 230 | AT | 644.0 | 645.0 | Buy | 120,994 | 112 | LSE | |
| 10:21:13 | 645.0 | 552 | AT | 644.0 | 645.0 | Buy | 120,764 | 111 | LSE | |
| 10:21:13 | 645.0 | 63 | AT | 644.0 | 645.0 | Buy | 120,212 | 110 | LSE | |
| 10:12:57 | 645.0 | 9 | AT | 644.0 | 645.0 | Buy | 120,149 | 109 | LSE | |
| 10:11:53 | 645.0 | 36 | AT | 644.0 | 645.0 | Buy | 120,140 | 108 | LSE | |
| 10:01:02 | 645.0 | 1253 | AT | 643.0 | 645.0 | Buy | 120,104 | 107 | LSE | |
| 10:01:02 | 645.0 | 1156 | AT | 643.0 | 645.0 | Buy | 118,851 | 106 | LSE | |
| 09:58:39 | 644.02 | 800 | O | 643.0 | 645.0 | Buy | 117,695 | 105 | LSE | |
| 09:28:39 | 644.0 | 150 | AT | 643.0 | 644.0 | Buy | 116,895 | 104 | LSE | |
| 09:21:31 | 643.07 | 7040 | O | 643.0 | 644.0 | Sell | 116,745 | 103 | LSE | |
| 09:17:42 | 643.51 | 4287 | O | 642.0 | 644.0 | Buy | 109,705 | 102 | LSE | |
| 09:17:40 | 643.9 | 271 | O | 643.0 | 644.0 | Buy | 105,418 | 101 | LSE | |
| 08:55:34 | 644.1 | 100 | O | 642.0 | 645.0 | Buy | 105,147 | 100 | LSE | |
| 08:52:20 | 643.53 | 824 | O | 642.0 | 645.0 | Buy | 105,047 | 99 | LSE | |
| 08:49:27 | 643.53 | 202 | O | 642.0 | 645.0 | Buy | 104,223 | 98 | LSE | |
| 08:49:06 | 643.53 | 509 | O | 642.0 | 645.0 | Buy | 104,021 | 97 | LSE | |
| 08:47:24 | 643.53 | 128 | O | 642.0 | 645.0 | Buy | 103,512 | 96 | LSE | |
| 08:40:54 | 643.0 | 466 | AT | 643.0 | 644.0 | Sell | 103,384 | 95 | LSE | |
| 08:40:54 | 643.0 | 382 | AT | 643.0 | 644.0 | Sell | 102,918 | 94 | LSE | |
| 08:40:54 | 643.0 | 79 | AT | 643.0 | 644.0 | Sell | 102,536 | 93 | LSE | |
| 08:40:54 | 643.0 | 334 | AT | 643.0 | 644.0 | Sell | 102,457 | 92 | LSE | |
| 08:40:54 | 643.0 | 83 | AT | 643.0 | 644.0 | Sell | 102,123 | 91 | LSE | |
| 08:39:18 | 644.51 | 750 | O | 644.0 | 645.0 | Buy | 102,040 | 90 | LSE | |
| 08:32:00 | 644.0 | 34 | AT | 643.0 | 644.0 | Buy | 101,290 | 89 | LSE | |
| 08:32:00 | 644.0 | 1013 | AT | 642.0 | 644.0 | Buy | 101,256 | 88 | LSE | |
| 08:32:00 | 644.0 | 953 | AT | 642.0 | 644.0 | Buy | 100,243 | 87 | LSE | |
| 08:24:32 | 643.0 | 2000 | AT | 641.0 | 643.0 | Buy | 99,290 | 86 | LSE | |
| 08:11:24 | 642.022 | 2490 | O | 641.0 | 643.0 | Buy | 97,290 | 85 | LSE | |
| 07:53:32 | 642.0 | 30 | AT | 641.0 | 642.0 | Buy | 94,800 | 84 | LSE | |
| 07:53:32 | 642.0 | 2615 | AT | 641.0 | 642.0 | Buy | 94,770 | 83 | LSE | |
| 07:53:29 | 642.0 | 14100 | O | 641.0 | 642.0 | Buy | 92,155 | 82 | LSE | |
| 07:34:15 | 641.0 | 91 | AT | 641.0 | 642.0 | Sell | 78,055 | 81 | LSE | |
| 07:34:15 | 641.0 | 80 | AT | 641.0 | 642.0 | Sell | 77,964 | 80 | LSE | |
| 07:34:11 | 642.0 | 14 | AT | 641.0 | 642.0 | Buy | 77,884 | 79 | LSE | |
| 07:34:11 | 642.0 | 178 | AT | 642.0 | 643.0 | Sell | 77,870 | 78 | LSE | |
| 07:34:11 | 642.0 | 163 | AT | 642.0 | 643.0 | Sell | 77,692 | 77 | LSE | |
| 07:33:05 | 643.02 | 430 | O | 642.0 | 644.0 | Buy | 77,529 | 76 | LSE | |
| 07:31:35 | 643.022 | 485 | O | 642.0 | 644.0 | Buy | 77,099 | 75 | LSE | |
| 07:26:03 | 642.0 | 97 | AT | 642.0 | 644.0 | Sell | 76,614 | 74 | LSE | |
| 07:26:03 | 642.0 | 1 | AT | 642.0 | 644.0 | Sell | 76,517 | 73 | LSE | |
| 07:15:32 | 643.02 | 19 | O | 642.0 | 644.0 | Buy | 76,516 | 72 | LSE | |
| 07:09:35 | 643.02 | 50 | O | 642.0 | 644.0 | Buy | 76,497 | 71 | LSE | |
| 06:53:04 | 643.02 | 470 | O | 642.0 | 644.0 | Buy | 76,447 | 70 | LSE | |
| 06:43:30 | 643.02 | 4284 | O | 642.0 | 644.0 | Buy | 75,977 | 69 | LSE | |
| 06:41:51 | 644.0 | 3217 | O | 642.0 | 644.0 | Buy | 71,693 | 68 | LSE | |
| 06:41:51 | 644.0 | 3217 | O | 642.0 | 644.0 | Buy | 68,476 | 67 | LSE | |
| 06:41:23 | 642.0 | 150 | AT | 641.0 | 642.0 | Buy | 65,259 | 66 | LSE | |
| 06:41:23 | 642.0 | 118 | AT | 641.0 | 642.0 | Buy | 65,109 | 65 | LSE | |
| 06:41:23 | 642.0 | 548 | AT | 642.0 | 644.0 | Sell | 64,991 | 64 | LSE | |
| 06:41:23 | 642.0 | 500 | AT | 642.0 | 644.0 | Sell | 64,443 | 63 | LSE | |
| 06:41:23 | 642.0 | 500 | AT | 642.0 | 644.0 | Sell | 63,943 | 62 | LSE | |
| 06:41:23 | 642.0 | 90 | AT | 642.0 | 644.0 | Sell | 63,443 | 61 | LSE | |
| 06:41:23 | 642.0 | 94 | AT | 642.0 | 644.0 | Sell | 63,353 | 60 | LSE | |
| 06:41:18 | 644.0 | 4817 | O | 643.0 | 644.0 | Buy | 63,259 | 59 | LSE | |
| 06:41:14 | 644.0 | 470 | AT | 644.0 | 645.0 | Sell | 58,442 | 58 | LSE | |
| 06:41:14 | 644.0 | 157 | AT | 644.0 | 645.0 | Sell | 57,972 | 57 | LSE | |
| 06:41:14 | 644.0 | 483 | AT | 644.0 | 645.0 | Sell | 57,815 | 56 | LSE | |
| 06:36:30 | 645.8 | 321 | O | 644.0 | 646.0 | Buy | 57,332 | 55 | LSE | |
| 06:27:38 | 645.02 | 1395 | O | 644.0 | 646.0 | Buy | 57,011 | 54 | LSE | |
| 06:23:38 | 645.02 | 1200 | O | 644.0 | 646.0 | Buy | 55,616 | 53 | LSE | |
| 06:20:54 | 645.0 | 298 | AT | 644.0 | 645.0 | Buy | 54,416 | 52 | LSE | |
| 06:20:54 | 645.0 | 299 | AT | 644.0 | 645.0 | Buy | 54,118 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
