UK markets closed

BlackRock Throgmorton Trust plc (THRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
596.00+4.00 (+0.68%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020597.52598.12587.03596.00596.0076,487
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
10 Jun 2020578.00578.00560.00560.00557.59132,627
09 Jun 2020584.00591.68562.00562.00559.59146,655
08 Jun 2020588.00600.00578.34588.00585.47212,830
05 Jun 2020582.00594.00580.00588.00585.47231,214
04 Jun 2020586.00592.00578.00578.00575.52187,944
03 Jun 2020580.00592.00572.16586.00583.48287,467
02 Jun 2020562.00580.00547.16568.00565.56182,860
01 Jun 2020550.00560.89544.00552.00549.63208,832
29 May 2020554.00558.00552.00554.00551.6281,254
28 May 2020548.00560.00542.62558.00555.60173,889
27 May 2020536.00550.00532.00538.00535.69260,056
26 May 2020512.00536.00503.54527.00524.74278,430
22 May 2020491.00508.00481.00504.00501.84218,355
21 May 2020495.00504.00479.14495.00492.87120,429
20 May 2020494.00494.00483.00491.00488.89236,512
19 May 2020492.00498.00482.01485.00482.92241,922
18 May 2020483.00484.00469.80482.00479.93229,423
15 May 2020476.00478.00460.99468.00465.99291,182
14 May 2020472.00479.00450.00470.00467.98255,082
13 May 2020486.00495.35477.00477.00474.95217,198
12 May 2020497.00499.00486.12494.00491.88196,366
11 May 2020504.00504.00490.00499.50497.35306,514
07 May 2020489.00500.00488.00500.00497.85126,108
06 May 2020490.00499.55486.00496.00493.87125,190
05 May 2020490.00498.00486.00496.00493.87167,166
04 May 2020491.00505.21480.00488.00485.90218,666
01 May 2020506.00515.90490.00502.00499.84306,511
30 Apr 2020524.00541.22512.00526.00523.74153,976
29 Apr 2020526.00530.00514.00530.00527.72294,199
28 Apr 2020504.00528.00504.00516.00513.78227,276
27 Apr 2020500.00518.00498.08518.00515.77159,700
24 Apr 2020488.00502.00485.00500.00497.85112,732
23 Apr 2020489.00504.00488.00504.00501.84113,357
22 Apr 2020483.00500.00477.00500.00497.85103,702
21 Apr 2020487.00504.00478.00491.00488.89211,622
20 Apr 2020502.00512.00497.00506.00503.83234,776
17 Apr 2020506.00508.71494.00502.00499.84223,894
16 Apr 2020480.00489.00477.00488.00485.90161,686
15 Apr 2020500.00510.00471.00480.00477.94387,506
14 Apr 2020514.00518.00497.00510.00507.81460,554
09 Apr 2020500.00518.00490.00497.00494.87673,806
08 Apr 2020488.00490.00475.00490.00487.90576,324
07 Apr 2020466.00494.00460.20487.00484.91790,950
06 Apr 2020447.00461.00447.00458.00456.031,152,373
03 Apr 2020450.00451.00434.00444.00442.09947,399
02 Apr 2020444.00454.00439.00445.00443.09314,727
01 Apr 2020452.00457.50439.00452.00450.06214,293
31 Mar 2020449.00466.00431.02462.00460.02716,524
30 Mar 2020443.00461.00431.02449.00447.07357,235
27 Mar 2020448.00461.00444.00459.00457.03468,896
26 Mar 2020408.00462.00408.00462.00460.02377,505
25 Mar 2020393.00426.87392.00425.00423.17505,580
24 Mar 2020360.00390.00348.00390.00388.32384,666
23 Mar 2020351.00358.70336.69343.00341.53560,122
20 Mar 2020349.00381.00343.50380.00378.37847,094
19 Mar 2020341.00343.92315.60335.00333.56875,448
18 Mar 2020376.00390.00330.00341.00339.54634,224
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more