UK markets closed

BlackRock Throgmorton Trust plc (THRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
765.00-13.00 (-1.67%)
At close: 4:40PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021772.00778.00762.00765.00765.00216,598
25 Feb 2021780.00784.00772.00778.00778.00179,827
24 Feb 2021770.00788.00770.00778.00778.00202,412
23 Feb 2021774.00786.00768.00772.00772.00228,627
22 Feb 2021780.00788.00776.00781.00781.00192,017
19 Feb 2021788.00794.00780.00780.00780.00246,716
18 Feb 2021800.00807.70780.00780.00780.00262,923
18 Feb 20217.7 Dividend
17 Feb 2021808.00820.00800.00802.00794.30253,583
16 Feb 2021820.00826.00810.60818.00810.15298,949
15 Feb 2021800.00815.96798.00814.00806.18793,676
12 Feb 2021800.00800.00790.00798.00790.34135,703
11 Feb 2021800.00804.00794.00800.00792.32236,489
10 Feb 2021802.00806.00790.00800.00792.32329,256
09 Feb 2021790.00802.00788.00800.00792.32374,452
08 Feb 2021792.00798.00784.00796.00788.36184,324
05 Feb 2021774.00792.00772.00790.00782.42556,571
04 Feb 2021776.00780.00764.00778.00770.53178,685
03 Feb 2021772.00778.00768.00772.00764.59163,818
02 Feb 2021768.00772.00764.72772.00764.59148,801
01 Feb 2021758.00769.88756.00760.00752.70201,042
29 Jan 2021744.00758.00744.00756.00748.74238,393
28 Jan 2021758.00760.00742.00756.00748.74205,828
27 Jan 2021772.00774.00758.00765.00757.66226,875
26 Jan 2021768.00778.17763.50774.00766.57265,715
25 Jan 2021772.00776.00764.00768.00760.63213,716
22 Jan 2021768.00774.00764.00770.00762.61137,266
21 Jan 2021772.00776.00764.00776.00768.55129,252
20 Jan 2021766.00774.00760.00764.00756.66196,025
19 Jan 2021764.00770.00756.00766.00758.65265,668
18 Jan 2021754.00771.44754.00765.00757.66330,133
15 Jan 2021770.00770.00752.00754.00746.76140,800
14 Jan 2021764.00772.00757.20766.00758.65192,394
13 Jan 2021754.00762.00750.00758.00750.72108,596
12 Jan 2021762.00766.00752.00756.00748.74142,982
11 Jan 2021770.00774.00745.53770.00762.61203,133
08 Jan 2021772.00774.00764.85768.00760.63170,550
07 Jan 2021768.00774.00764.00772.00764.59189,541
06 Jan 2021770.00776.00762.00772.00764.59255,341
05 Jan 2021764.00769.94752.02762.00754.68346,078
04 Jan 2021770.00780.00760.00760.00752.70380,065
31 Dec 2020772.00779.44763.54765.00757.6671,200
30 Dec 2020782.00784.00770.00770.00762.61178,107
29 Dec 2020766.00790.00766.00772.00764.59317,553
24 Dec 2020742.00766.00738.00762.00754.68438,179
23 Dec 2020724.00742.00716.00740.00732.90598,523
22 Dec 2020710.00726.00701.00720.00713.09118,411
21 Dec 2020710.00729.88692.00704.00697.24258,707
18 Dec 2020720.00730.00718.00718.00711.11112,102
17 Dec 2020730.00735.84720.00724.00717.05319,214
16 Dec 2020710.00730.00705.00728.00721.01272,185
15 Dec 2020708.00711.80704.00706.00699.22104,568
14 Dec 2020688.00710.56688.00704.00697.24228,247
11 Dec 2020698.00708.64687.03694.00687.34212,574
10 Dec 2020704.00718.00698.00706.00699.22209,105
09 Dec 2020706.00720.53706.00712.00705.16171,842
08 Dec 2020716.00717.10704.00710.00703.18196,598
07 Dec 2020722.00729.76710.00710.00703.18235,403
04 Dec 2020718.00730.00712.00722.00715.07238,395
03 Dec 2020708.00727.82698.00716.00709.13389,952
02 Dec 2020702.00710.00696.00704.00697.24215,101
01 Dec 2020686.00706.50682.00700.00693.28490,081
30 Nov 2020668.00689.39660.00682.00675.45185,127
27 Nov 2020674.00688.00660.00662.00655.64315,108
26 Nov 2020686.00692.23674.00680.00673.47174,580
25 Nov 2020702.00706.74684.00690.00683.38518,733
24 Nov 2020698.00710.00694.00700.00693.28346,538
23 Nov 2020692.00710.00688.00702.00695.26286,670
20 Nov 2020690.00694.00682.00688.00681.39247,004
19 Nov 2020694.00699.84684.00686.00679.41202,660
18 Nov 2020676.00700.00676.00694.00687.34143,828
17 Nov 2020700.00704.00676.00686.00679.41151,013
16 Nov 2020688.00706.00685.23692.00685.36309,182
13 Nov 2020674.00688.00672.00688.00681.39103,229
12 Nov 2020676.00689.82670.00676.00669.51131,146
11 Nov 2020686.00692.00677.98680.00673.47486,534
10 Nov 2020694.00700.00678.00686.00679.41279,711
09 Nov 2020646.00692.00646.00692.00685.36438,633
06 Nov 2020646.00653.21640.00652.00645.74197,723
05 Nov 2020640.00650.00636.00638.00631.8798,367
04 Nov 2020620.00639.33620.00634.00627.91294,374
03 Nov 2020618.00628.00618.00626.00619.9956,598
02 Nov 2020620.00623.19614.00616.00610.09222,133
30 Oct 2020618.00624.00614.00624.00618.01144,676
29 Oct 2020634.00634.00618.00620.00614.05125,472
28 Oct 2020634.00642.00626.00630.00623.95365,821
27 Oct 2020640.00648.40638.00644.00637.8272,300
26 Oct 2020640.00652.00640.00650.00643.7692,239
23 Oct 2020648.00652.00642.00648.00641.78187,090
22 Oct 2020646.00652.00638.00646.00639.80148,365
21 Oct 2020646.00650.00636.00650.00643.7694,514
20 Oct 2020642.00644.60634.00638.00631.8793,141
19 Oct 2020642.00644.00636.00642.00635.8468,034
16 Oct 2020636.00646.00629.10632.00625.93111,789
15 Oct 2020636.00643.90626.00636.00629.8991,743
14 Oct 2020640.00644.00634.00636.00629.89121,736
13 Oct 2020644.00654.00640.00640.00633.86101,657
12 Oct 2020640.00660.00628.00642.00635.84193,555
09 Oct 2020626.00644.00624.00634.00627.91103,600
08 Oct 2020612.00638.00612.00624.00618.01221,383
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...