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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 772.00 | 778.00 | 762.00 | 765.00 | 765.00 | 216,598 |
| 25 Feb 2021 | 780.00 | 784.00 | 772.00 | 778.00 | 778.00 | 179,827 |
| 24 Feb 2021 | 770.00 | 788.00 | 770.00 | 778.00 | 778.00 | 202,412 |
| 23 Feb 2021 | 774.00 | 786.00 | 768.00 | 772.00 | 772.00 | 228,627 |
| 22 Feb 2021 | 780.00 | 788.00 | 776.00 | 781.00 | 781.00 | 192,017 |
| 19 Feb 2021 | 788.00 | 794.00 | 780.00 | 780.00 | 780.00 | 246,716 |
| 18 Feb 2021 | 800.00 | 807.70 | 780.00 | 780.00 | 780.00 | 262,923 |
| 18 Feb 2021 | 7.7 Dividend | |||||
| 17 Feb 2021 | 808.00 | 820.00 | 800.00 | 802.00 | 794.30 | 253,583 |
| 16 Feb 2021 | 820.00 | 826.00 | 810.60 | 818.00 | 810.15 | 298,949 |
| 15 Feb 2021 | 800.00 | 815.96 | 798.00 | 814.00 | 806.18 | 793,676 |
| 12 Feb 2021 | 800.00 | 800.00 | 790.00 | 798.00 | 790.34 | 135,703 |
| 11 Feb 2021 | 800.00 | 804.00 | 794.00 | 800.00 | 792.32 | 236,489 |
| 10 Feb 2021 | 802.00 | 806.00 | 790.00 | 800.00 | 792.32 | 329,256 |
| 09 Feb 2021 | 790.00 | 802.00 | 788.00 | 800.00 | 792.32 | 374,452 |
| 08 Feb 2021 | 792.00 | 798.00 | 784.00 | 796.00 | 788.36 | 184,324 |
| 05 Feb 2021 | 774.00 | 792.00 | 772.00 | 790.00 | 782.42 | 556,571 |
| 04 Feb 2021 | 776.00 | 780.00 | 764.00 | 778.00 | 770.53 | 178,685 |
| 03 Feb 2021 | 772.00 | 778.00 | 768.00 | 772.00 | 764.59 | 163,818 |
| 02 Feb 2021 | 768.00 | 772.00 | 764.72 | 772.00 | 764.59 | 148,801 |
| 01 Feb 2021 | 758.00 | 769.88 | 756.00 | 760.00 | 752.70 | 201,042 |
| 29 Jan 2021 | 744.00 | 758.00 | 744.00 | 756.00 | 748.74 | 238,393 |
| 28 Jan 2021 | 758.00 | 760.00 | 742.00 | 756.00 | 748.74 | 205,828 |
| 27 Jan 2021 | 772.00 | 774.00 | 758.00 | 765.00 | 757.66 | 226,875 |
| 26 Jan 2021 | 768.00 | 778.17 | 763.50 | 774.00 | 766.57 | 265,715 |
| 25 Jan 2021 | 772.00 | 776.00 | 764.00 | 768.00 | 760.63 | 213,716 |
| 22 Jan 2021 | 768.00 | 774.00 | 764.00 | 770.00 | 762.61 | 137,266 |
| 21 Jan 2021 | 772.00 | 776.00 | 764.00 | 776.00 | 768.55 | 129,252 |
| 20 Jan 2021 | 766.00 | 774.00 | 760.00 | 764.00 | 756.66 | 196,025 |
| 19 Jan 2021 | 764.00 | 770.00 | 756.00 | 766.00 | 758.65 | 265,668 |
| 18 Jan 2021 | 754.00 | 771.44 | 754.00 | 765.00 | 757.66 | 330,133 |
| 15 Jan 2021 | 770.00 | 770.00 | 752.00 | 754.00 | 746.76 | 140,800 |
| 14 Jan 2021 | 764.00 | 772.00 | 757.20 | 766.00 | 758.65 | 192,394 |
| 13 Jan 2021 | 754.00 | 762.00 | 750.00 | 758.00 | 750.72 | 108,596 |
| 12 Jan 2021 | 762.00 | 766.00 | 752.00 | 756.00 | 748.74 | 142,982 |
| 11 Jan 2021 | 770.00 | 774.00 | 745.53 | 770.00 | 762.61 | 203,133 |
| 08 Jan 2021 | 772.00 | 774.00 | 764.85 | 768.00 | 760.63 | 170,550 |
| 07 Jan 2021 | 768.00 | 774.00 | 764.00 | 772.00 | 764.59 | 189,541 |
| 06 Jan 2021 | 770.00 | 776.00 | 762.00 | 772.00 | 764.59 | 255,341 |
| 05 Jan 2021 | 764.00 | 769.94 | 752.02 | 762.00 | 754.68 | 346,078 |
| 04 Jan 2021 | 770.00 | 780.00 | 760.00 | 760.00 | 752.70 | 380,065 |
| 31 Dec 2020 | 772.00 | 779.44 | 763.54 | 765.00 | 757.66 | 71,200 |
| 30 Dec 2020 | 782.00 | 784.00 | 770.00 | 770.00 | 762.61 | 178,107 |
| 29 Dec 2020 | 766.00 | 790.00 | 766.00 | 772.00 | 764.59 | 317,553 |
| 24 Dec 2020 | 742.00 | 766.00 | 738.00 | 762.00 | 754.68 | 438,179 |
| 23 Dec 2020 | 724.00 | 742.00 | 716.00 | 740.00 | 732.90 | 598,523 |
| 22 Dec 2020 | 710.00 | 726.00 | 701.00 | 720.00 | 713.09 | 118,411 |
| 21 Dec 2020 | 710.00 | 729.88 | 692.00 | 704.00 | 697.24 | 258,707 |
| 18 Dec 2020 | 720.00 | 730.00 | 718.00 | 718.00 | 711.11 | 112,102 |
| 17 Dec 2020 | 730.00 | 735.84 | 720.00 | 724.00 | 717.05 | 319,214 |
| 16 Dec 2020 | 710.00 | 730.00 | 705.00 | 728.00 | 721.01 | 272,185 |
| 15 Dec 2020 | 708.00 | 711.80 | 704.00 | 706.00 | 699.22 | 104,568 |
| 14 Dec 2020 | 688.00 | 710.56 | 688.00 | 704.00 | 697.24 | 228,247 |
| 11 Dec 2020 | 698.00 | 708.64 | 687.03 | 694.00 | 687.34 | 212,574 |
| 10 Dec 2020 | 704.00 | 718.00 | 698.00 | 706.00 | 699.22 | 209,105 |
| 09 Dec 2020 | 706.00 | 720.53 | 706.00 | 712.00 | 705.16 | 171,842 |
| 08 Dec 2020 | 716.00 | 717.10 | 704.00 | 710.00 | 703.18 | 196,598 |
| 07 Dec 2020 | 722.00 | 729.76 | 710.00 | 710.00 | 703.18 | 235,403 |
| 04 Dec 2020 | 718.00 | 730.00 | 712.00 | 722.00 | 715.07 | 238,395 |
| 03 Dec 2020 | 708.00 | 727.82 | 698.00 | 716.00 | 709.13 | 389,952 |
| 02 Dec 2020 | 702.00 | 710.00 | 696.00 | 704.00 | 697.24 | 215,101 |
| 01 Dec 2020 | 686.00 | 706.50 | 682.00 | 700.00 | 693.28 | 490,081 |
| 30 Nov 2020 | 668.00 | 689.39 | 660.00 | 682.00 | 675.45 | 185,127 |
| 27 Nov 2020 | 674.00 | 688.00 | 660.00 | 662.00 | 655.64 | 315,108 |
| 26 Nov 2020 | 686.00 | 692.23 | 674.00 | 680.00 | 673.47 | 174,580 |
| 25 Nov 2020 | 702.00 | 706.74 | 684.00 | 690.00 | 683.38 | 518,733 |
| 24 Nov 2020 | 698.00 | 710.00 | 694.00 | 700.00 | 693.28 | 346,538 |
| 23 Nov 2020 | 692.00 | 710.00 | 688.00 | 702.00 | 695.26 | 286,670 |
| 20 Nov 2020 | 690.00 | 694.00 | 682.00 | 688.00 | 681.39 | 247,004 |
| 19 Nov 2020 | 694.00 | 699.84 | 684.00 | 686.00 | 679.41 | 202,660 |
| 18 Nov 2020 | 676.00 | 700.00 | 676.00 | 694.00 | 687.34 | 143,828 |
| 17 Nov 2020 | 700.00 | 704.00 | 676.00 | 686.00 | 679.41 | 151,013 |
| 16 Nov 2020 | 688.00 | 706.00 | 685.23 | 692.00 | 685.36 | 309,182 |
| 13 Nov 2020 | 674.00 | 688.00 | 672.00 | 688.00 | 681.39 | 103,229 |
| 12 Nov 2020 | 676.00 | 689.82 | 670.00 | 676.00 | 669.51 | 131,146 |
| 11 Nov 2020 | 686.00 | 692.00 | 677.98 | 680.00 | 673.47 | 486,534 |
| 10 Nov 2020 | 694.00 | 700.00 | 678.00 | 686.00 | 679.41 | 279,711 |
| 09 Nov 2020 | 646.00 | 692.00 | 646.00 | 692.00 | 685.36 | 438,633 |
| 06 Nov 2020 | 646.00 | 653.21 | 640.00 | 652.00 | 645.74 | 197,723 |
| 05 Nov 2020 | 640.00 | 650.00 | 636.00 | 638.00 | 631.87 | 98,367 |
| 04 Nov 2020 | 620.00 | 639.33 | 620.00 | 634.00 | 627.91 | 294,374 |
| 03 Nov 2020 | 618.00 | 628.00 | 618.00 | 626.00 | 619.99 | 56,598 |
| 02 Nov 2020 | 620.00 | 623.19 | 614.00 | 616.00 | 610.09 | 222,133 |
| 30 Oct 2020 | 618.00 | 624.00 | 614.00 | 624.00 | 618.01 | 144,676 |
| 29 Oct 2020 | 634.00 | 634.00 | 618.00 | 620.00 | 614.05 | 125,472 |
| 28 Oct 2020 | 634.00 | 642.00 | 626.00 | 630.00 | 623.95 | 365,821 |
| 27 Oct 2020 | 640.00 | 648.40 | 638.00 | 644.00 | 637.82 | 72,300 |
| 26 Oct 2020 | 640.00 | 652.00 | 640.00 | 650.00 | 643.76 | 92,239 |
| 23 Oct 2020 | 648.00 | 652.00 | 642.00 | 648.00 | 641.78 | 187,090 |
| 22 Oct 2020 | 646.00 | 652.00 | 638.00 | 646.00 | 639.80 | 148,365 |
| 21 Oct 2020 | 646.00 | 650.00 | 636.00 | 650.00 | 643.76 | 94,514 |
| 20 Oct 2020 | 642.00 | 644.60 | 634.00 | 638.00 | 631.87 | 93,141 |
| 19 Oct 2020 | 642.00 | 644.00 | 636.00 | 642.00 | 635.84 | 68,034 |
| 16 Oct 2020 | 636.00 | 646.00 | 629.10 | 632.00 | 625.93 | 111,789 |
| 15 Oct 2020 | 636.00 | 643.90 | 626.00 | 636.00 | 629.89 | 91,743 |
| 14 Oct 2020 | 640.00 | 644.00 | 634.00 | 636.00 | 629.89 | 121,736 |
| 13 Oct 2020 | 644.00 | 654.00 | 640.00 | 640.00 | 633.86 | 101,657 |
| 12 Oct 2020 | 640.00 | 660.00 | 628.00 | 642.00 | 635.84 | 193,555 |
| 09 Oct 2020 | 626.00 | 644.00 | 624.00 | 634.00 | 627.91 | 103,600 |
| 08 Oct 2020 | 612.00 | 638.00 | 612.00 | 624.00 | 618.01 | 221,383 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
