Blackrock Throgmorton Trust Plc (THRG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:37:16 | 647.07 | 41000 | O | 644.0 | 647.0 | Buy | 202,782 | 140 | LSE | |
| 11:35:20 | 648.0 | 40983 | UT | 644.0 | 647.0 | Buy | 161,782 | 139 | LSE | |
| 11:29:21 | 646.02 | 155 | O | 645.0 | 647.0 | Buy | 120,799 | 138 | LSE | |
| 11:28:59 | 646.02 | 3058 | O | 645.0 | 647.0 | Buy | 120,644 | 137 | LSE | |
| 11:28:58 | 646.8 | 630 | O | 645.0 | 647.0 | Buy | 117,586 | 136 | LSE | |
| 11:28:47 | 646.0 | 421 | AT | 646.0 | 647.0 | Sell | 116,956 | 135 | LSE | |
| 11:28:46 | 646.0 | 761 | AT | 646.0 | 647.0 | Sell | 116,535 | 134 | LSE | |
| 11:28:46 | 646.0 | 413 | AT | 646.0 | 647.0 | Sell | 115,774 | 133 | LSE | |
| 11:28:46 | 646.0 | 1035 | AT | 645.0 | 647.0 | 115,361 | 132 | LSE | ||
| 11:28:46 | 646.0 | 1453 | AT | 646.0 | 647.0 | Sell | 114,326 | 131 | LSE | |
| 11:28:46 | 646.0 | 1035 | AT | 646.0 | 647.0 | Sell | 112,873 | 130 | LSE | |
| 11:28:46 | 646.0 | 12 | AT | 646.0 | 647.0 | Sell | 111,838 | 129 | LSE | |
| 11:28:46 | 646.0 | 7370 | AT | 645.0 | 647.0 | 111,826 | 128 | LSE | ||
| 11:28:46 | 646.0 | 2500 | AT | 646.0 | 647.0 | Sell | 104,456 | 127 | LSE | |
| 11:28:31 | 646.511 | 900 | O | 646.0 | 647.0 | Buy | 101,956 | 126 | LSE | |
| 11:19:20 | 646.419 | 1300 | O | 645.0 | 647.0 | Buy | 101,056 | 125 | LSE | |
| 11:17:54 | 646.0 | 328 | O | 645.0 | 647.0 | 99,756 | 124 | LSE | ||
| 11:17:54 | 646.0 | 10 | O | 645.0 | 647.0 | 99,428 | 123 | LSE | ||
| 11:17:54 | 646.0 | 359 | AT | 645.0 | 646.0 | Buy | 99,418 | 122 | LSE | |
| 11:17:54 | 645.0 | 2500 | AT | 645.0 | 647.0 | Sell | 99,059 | 121 | LSE | |
| 11:15:15 | 645.0 | 116 | O | 645.0 | 647.0 | Sell | 96,559 | 120 | LSE | |
| 11:15:12 | 643.0 | 58 | O | 645.0 | 647.0 | Sell | 96,443 | 119 | LSE | |
| 11:13:33 | 644.53 | 1600 | O | 643.0 | 646.0 | Buy | 96,385 | 118 | LSE | |
| 11:12:03 | 643.0 | 58 | O | 643.0 | 646.0 | Sell | 94,785 | 117 | LSE | |
| 11:08:43 | 645.097 | 1000 | O | 643.0 | 646.0 | Buy | 94,727 | 116 | LSE | |
| 11:08:16 | 643.0 | 57 | O | 643.0 | 646.0 | Sell | 93,727 | 115 | LSE | |
| 10:56:45 | 644.0 | 3 | AT | 643.0 | 644.0 | Buy | 93,670 | 114 | LSE | |
| 10:56:45 | 644.0 | 15 | AT | 643.0 | 644.0 | Buy | 93,667 | 113 | LSE | |
| 10:56:45 | 644.0 | 2000 | AT | 643.0 | 644.0 | Buy | 93,652 | 112 | LSE | |
| 10:49:28 | 643.0 | 195 | AT | 641.0 | 643.0 | Buy | 91,652 | 111 | LSE | |
| 10:49:28 | 643.0 | 1440 | AT | 641.0 | 643.0 | Buy | 91,457 | 110 | LSE | |
| 10:44:34 | 642.7 | 113 | O | 642.0 | 643.0 | Buy | 90,017 | 109 | LSE | |
| 10:43:01 | 642.0 | 2500 | AT | 642.0 | 643.0 | Sell | 89,904 | 108 | LSE | |
| 10:43:01 | 642.0 | 55 | AT | 642.0 | 643.0 | Sell | 87,404 | 107 | LSE | |
| 10:43:01 | 642.0 | 197 | AT | 642.0 | 643.0 | Sell | 87,349 | 106 | LSE | |
| 10:43:01 | 642.0 | 2500 | AT | 642.0 | 643.0 | Sell | 87,152 | 105 | LSE | |
| 10:36:19 | 642.511 | 522 | O | 642.0 | 643.0 | Buy | 84,652 | 104 | LSE | |
| 10:22:21 | 642.8 | 1000 | O | 641.0 | 643.0 | Buy | 84,130 | 103 | LSE | |
| 10:20:31 | 642.8 | 1250 | O | 641.0 | 643.0 | Buy | 83,130 | 102 | LSE | |
| 10:19:09 | 642.02 | 1800 | O | 641.0 | 643.0 | Buy | 81,880 | 101 | LSE | |
| 10:17:01 | 643.0 | 60 | AT | 641.0 | 643.0 | Buy | 80,080 | 100 | LSE | |
| 10:10:11 | 642.022 | 700 | O | 641.0 | 643.0 | Buy | 80,020 | 99 | LSE | |
| 10:06:46 | 642.02 | 3050 | O | 641.0 | 643.0 | Buy | 79,320 | 98 | LSE | |
| 10:06:13 | 642.022 | 38 | O | 641.0 | 643.0 | Buy | 76,270 | 97 | LSE | |
| 10:02:35 | 642.02 | 215 | O | 641.0 | 643.0 | Buy | 76,232 | 96 | LSE | |
| 09:57:58 | 643.0 | 9 | O | 641.0 | 643.0 | Buy | 76,017 | 95 | LSE | |
| 09:45:31 | 641.0 | 2000 | AT | 639.0 | 641.0 | Buy | 76,008 | 94 | LSE | |
| 09:43:22 | 640.122 | 775 | O | 639.0 | 641.0 | Buy | 74,008 | 93 | LSE | |
| 09:28:29 | 641.0 | 133 | O | 639.0 | 641.0 | Buy | 73,233 | 92 | LSE | |
| 09:23:20 | 640.25 | 261 | O | 639.0 | 641.0 | Buy | 73,100 | 91 | LSE | |
| 09:16:59 | 641.0 | 61 | O | 639.0 | 641.0 | Buy | 72,839 | 90 | LSE | |
| 09:11:50 | 640.25 | 7865 | O | 639.0 | 641.0 | Buy | 72,778 | 89 | LSE | |
| 09:06:19 | 641.0 | 61 | O | 639.0 | 641.0 | Buy | 64,913 | 88 | LSE | |
| 09:05:38 | 640.25 | 2406 | O | 639.0 | 641.0 | Buy | 64,852 | 87 | LSE | |
| 08:54:49 | 641.0 | 61 | O | 639.0 | 641.0 | Buy | 62,446 | 86 | LSE | |
| 08:43:09 | 641.0 | 61 | O | 639.0 | 641.0 | Buy | 62,385 | 85 | LSE | |
| 08:31:09 | 640.16 | 800 | O | 639.0 | 641.0 | Buy | 62,324 | 84 | LSE | |
| 08:30:59 | 641.0 | 62 | O | 639.0 | 641.0 | Buy | 61,524 | 83 | LSE | |
| 08:16:29 | 641.0 | 61 | O | 638.0 | 641.0 | Buy | 61,462 | 82 | LSE | |
| 07:59:10 | 641.0 | 61 | O | 638.0 | 641.0 | Buy | 61,401 | 81 | LSE | |
| 07:41:42 | 641.0 | 45 | O | 639.0 | 641.0 | Buy | 61,340 | 80 | LSE | |
| 07:41:35 | 641.68 | 100 | O | 640.0 | 643.0 | Buy | 61,295 | 79 | LSE | |
| 07:39:36 | 640.0 | 40 | AT | 640.0 | 643.0 | Sell | 61,195 | 78 | LSE | |
| 07:18:14 | 641.68 | 744 | O | 640.0 | 643.0 | Buy | 61,155 | 77 | LSE | |
| 07:15:41 | 641.683 | 291 | O | 640.0 | 643.0 | Buy | 60,411 | 76 | LSE | |
| 07:11:07 | 641.0 | 103 | AT | 641.0 | 643.0 | Sell | 60,120 | 75 | LSE | |
| 07:11:07 | 641.0 | 10 | AT | 641.0 | 643.0 | Sell | 60,017 | 74 | LSE | |
| 07:08:52 | 642.68 | 1305 | O | 641.0 | 644.0 | Buy | 60,007 | 73 | LSE | |
| 07:06:07 | 642.683 | 2296 | O | 641.0 | 644.0 | Buy | 58,702 | 72 | LSE | |
| 06:46:13 | 642.0 | 216 | AT | 640.0 | 642.0 | Buy | 56,406 | 71 | LSE | |
| 06:44:34 | 641.0 | 2000 | AT | 640.0 | 641.0 | Buy | 56,190 | 70 | LSE | |
| 06:44:27 | 641.308 | 2813 | O | 640.0 | 641.0 | Buy | 54,190 | 69 | LSE | |
| 06:39:05 | 640.56 | 1750 | O | 640.0 | 641.0 | Buy | 51,377 | 68 | LSE | |
| 06:31:58 | 639.0 | 8 | O | 639.0 | 641.0 | Sell | 49,627 | 67 | LSE | |
| 06:30:19 | 641.0 | 59 | O | 640.0 | 641.0 | Buy | 49,619 | 66 | LSE | |
| 06:27:05 | 640.9 | 1550 | O | 640.0 | 641.0 | Buy | 49,560 | 65 | LSE | |
| 06:16:04 | 640.989 | 3102 | O | 640.0 | 641.0 | Buy | 48,010 | 64 | LSE | |
| 06:09:19 | 641.0 | 56 | O | 640.0 | 641.0 | Buy | 44,908 | 63 | LSE | |
| 05:49:40 | 641.0 | 57 | O | 640.0 | 641.0 | Buy | 44,852 | 62 | LSE | |
| 05:44:39 | 640.561 | 25 | O | 640.0 | 641.0 | Buy | 44,795 | 61 | LSE | |
| 05:44:08 | 640.9 | 51 | O | 640.0 | 641.0 | Buy | 44,770 | 60 | LSE | |
| 05:43:58 | 640.56 | 25 | O | 640.0 | 641.0 | Buy | 44,719 | 59 | LSE | |
| 05:38:01 | 640.55 | 1000 | O | 640.0 | 641.0 | Buy | 44,694 | 58 | LSE | |
| 05:33:43 | 640.551 | 744 | O | 640.0 | 641.0 | Buy | 43,694 | 57 | LSE | |
| 05:31:28 | 640.918 | 560 | O | 640.0 | 641.0 | Buy | 42,950 | 56 | LSE | |
| 05:30:26 | 640.9 | 1000 | O | 640.0 | 641.0 | Buy | 42,390 | 55 | LSE | |
| 05:25:34 | 641.0 | 2250 | O | 640.0 | 641.0 | Buy | 41,390 | 54 | LSE | |
| 05:24:56 | 640.55 | 218 | O | 640.0 | 641.0 | Buy | 39,140 | 53 | LSE | |
| 05:15:42 | 640.551 | 931 | O | 640.0 | 641.0 | Buy | 38,922 | 52 | LSE | |
| 05:07:36 | 640.9 | 950 | O | 640.0 | 641.0 | Buy | 37,991 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
