UK markets open in 4 hours 12 minutes

BlackRock Throgmorton Trust plc (THRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
630.00-14.00 (-2.17%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020641.92642.00626.00630.00630.00270,821
27 Oct 2020640.00648.40638.00644.00644.0072,300
26 Oct 2020648.00648.00648.00648.00648.00-
23 Oct 2020648.00652.00642.00648.00648.00187,090
22 Oct 2020646.00652.00638.00646.00646.00148,365
21 Oct 2020646.00650.00636.00650.00650.0094,514
20 Oct 2020642.00644.60634.00638.00638.0093,141
19 Oct 2020642.00644.00636.00642.00642.0068,034
16 Oct 2020636.00646.00629.10632.00632.00111,789
15 Oct 2020636.00643.90626.00636.00636.0091,743
14 Oct 2020640.00644.00634.00636.00636.00121,736
13 Oct 2020644.00654.00640.00640.00640.00101,657
12 Oct 2020640.00660.00628.00642.00642.00193,555
09 Oct 2020626.00644.00624.00634.00634.00103,600
08 Oct 2020612.00638.00612.00624.00624.00221,383
07 Oct 2020608.00620.00606.00618.00618.0063,111
06 Oct 2020602.00616.00592.00610.00610.00203,523
05 Oct 2020596.00602.00587.50600.00600.00172,451
02 Oct 2020578.00596.00577.53596.00596.00148,825
01 Oct 2020594.00594.72580.00580.00580.0078,638
30 Sep 2020580.00594.00577.20586.00586.00151,773
29 Sep 2020586.55595.30584.60586.00586.00157,958
28 Sep 2020588.00595.64579.90580.00580.0091,904
25 Sep 2020582.00590.00574.00590.00590.00123,592
24 Sep 2020584.00594.00576.00579.00579.0067,738
23 Sep 2020590.00601.20586.00594.00594.0077,842
22 Sep 2020578.00588.00575.00585.00585.00149,366
21 Sep 2020590.00602.90563.20578.00578.00207,716
18 Sep 2020594.00608.00591.05608.00608.00125,384
17 Sep 2020590.00605.00590.00600.00600.0049,944
16 Sep 2020592.00610.00592.00600.00600.0084,717
15 Sep 2020600.00606.00592.00594.00594.00176,474
14 Sep 2020594.00602.50592.02596.00596.0089,755
11 Sep 2020602.00604.00590.00595.00595.00106,224
10 Sep 2020590.00609.20584.00596.00596.00115,312
09 Sep 2020596.00600.00588.00595.00595.0090,504
08 Sep 2020610.00610.00588.00598.00598.0091,493
07 Sep 2020602.00610.00594.53609.00609.0092,534
04 Sep 2020606.00612.00594.00594.00594.00100,955
03 Sep 2020624.00624.00608.00612.00612.00111,234
02 Sep 2020612.00626.00612.00620.00620.00104,797
01 Sep 2020626.00626.00610.00610.00610.00134,572
28 Aug 2020616.00626.00614.00619.00619.00189,916
27 Aug 2020612.00623.65612.00614.00614.0077,834
26 Aug 2020610.00620.00610.00620.00620.0066,022
25 Aug 2020612.00618.72609.25614.00614.00119,487
24 Aug 2020612.00618.00605.00614.00614.00109,226
21 Aug 2020608.00612.00605.00612.00612.00115,557
20 Aug 2020610.00616.00604.00607.00607.00140,313
19 Aug 2020616.00616.00602.00602.00602.0081,548
18 Aug 2020618.00618.00607.03614.00614.0057,542
17 Aug 2020618.00618.00604.00616.00616.0099,509
14 Aug 2020612.00618.00607.80608.00608.0068,449
13 Aug 2020610.00624.00606.00616.00616.00138,088
12 Aug 2020612.00618.47606.00606.00606.00142,994
11 Aug 2020608.00624.00602.14610.00610.00169,963
10 Aug 2020602.00609.34594.00608.00608.00152,633
07 Aug 2020596.00598.75587.03596.00596.0076,487
06 Aug 2020590.00598.00588.00592.00592.00168,320
05 Aug 2020590.00600.00588.00592.00592.00181,490
04 Aug 2020572.00590.00572.00590.00590.0076,702
03 Aug 2020580.00582.00566.00577.00577.0091,572
31 Jul 2020568.00575.60566.00570.00570.0097,805
30 Jul 2020576.00585.95566.30568.00568.00118,802
30 Jul 20202.5 Dividend
29 Jul 2020578.00585.99576.00582.00579.50103,670
28 Jul 2020584.00584.00574.00582.00579.50125,406
27 Jul 2020566.00582.00563.20582.00579.50111,235
24 Jul 2020560.00570.68556.00565.00562.57107,436
23 Jul 2020566.00580.00566.00570.00567.55110,534
22 Jul 2020576.00584.00570.50580.00577.51194,159
21 Jul 2020572.00578.00568.00574.00571.53128,238
20 Jul 2020564.00572.00562.00572.00569.5499,079
17 Jul 2020564.00572.03564.00568.00565.5661,483
16 Jul 2020566.00575.20566.00572.00569.54110,767
15 Jul 2020564.00576.00564.00572.00569.54117,333
14 Jul 2020568.00574.00560.00564.00561.58181,058
13 Jul 2020554.00576.00553.36576.00573.53122,291
10 Jul 2020554.00556.79548.00550.00547.6496,086
09 Jul 2020560.00565.94546.00550.00547.64209,690
08 Jul 2020562.00570.00562.00566.00563.5788,614
07 Jul 2020562.00574.00558.00568.00565.56121,707
06 Jul 2020564.00574.00560.88574.00571.53152,345
03 Jul 2020568.00568.00552.00560.00557.5999,471
02 Jul 2020562.00570.00556.00568.00565.56129,814
01 Jul 2020552.00562.00552.00562.00559.59106,184
30 Jun 2020556.00562.60550.00560.00557.59100,945
29 Jun 2020564.00564.00553.05556.00553.61104,042
26 Jun 2020568.00574.00558.00566.00563.5798,877
25 Jun 2020562.00567.30556.08566.00563.5778,387
24 Jun 2020582.00583.99560.00560.00557.59182,975
23 Jun 2020578.00586.00566.00586.00583.48141,686
22 Jun 2020566.00578.00566.00578.00575.52113,449
19 Jun 2020562.00578.00551.92574.00571.53259,492
18 Jun 2020556.00565.12552.00552.00549.63103,472
17 Jun 2020564.00570.00554.16562.00559.59188,432
16 Jun 2020538.00564.00538.00552.00549.63185,131
15 Jun 2020510.00543.47507.02534.00531.71263,929
12 Jun 2020524.00540.00521.90522.00519.76246,923
11 Jun 2020558.00562.00532.00538.00535.69187,411
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...