UK Markets closed

BlackRock Throgmorton Trust plc (THRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
882.00+4.00 (+0.46%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021879.13893.00876.43882.00882.00360,447
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021873.00874.00861.00868.00868.00338,301
22 Apr 2021859.00874.00854.50867.00867.00257,958
21 Apr 2021853.00864.00852.10857.00857.00213,299
20 Apr 2021870.00877.55849.00850.00850.00295,971
19 Apr 2021869.00878.00863.12868.50868.50257,298
16 Apr 2021865.00870.00863.00863.00863.00186,384
15 Apr 2021850.00869.00850.00864.00864.00392,886
14 Apr 2021847.00854.00842.38854.00854.00161,666
13 Apr 2021842.00847.03834.00844.00844.00234,385
12 Apr 2021842.00844.79835.00836.00836.00305,721
09 Apr 2021836.00840.00831.00840.00840.00189,947
08 Apr 2021833.00837.00821.00834.00834.00348,023
07 Apr 2021827.00832.00813.00830.00830.00355,917
06 Apr 2021810.00828.00802.40824.00824.00361,469
01 Apr 2021798.00810.00798.00810.00810.00260,341
31 Mar 2021806.00808.00798.00800.00800.00304,489
30 Mar 2021800.00806.00794.00800.00800.00176,975
29 Mar 2021796.00800.00786.00798.00798.00181,832
26 Mar 2021798.00798.70786.55798.00798.00236,213
25 Mar 2021796.00796.00782.84787.00787.00149,125
24 Mar 2021784.00796.00782.08790.00790.00154,615
23 Mar 2021788.00796.00773.42790.00790.00202,418
22 Mar 2021780.00794.00780.00786.00786.00170,581
19 Mar 2021792.00796.00774.00774.00774.00244,908
18 Mar 2021794.00796.00785.10790.00790.0090,914
17 Mar 2021796.00798.00788.00792.00792.00198,913
16 Mar 2021794.00798.00784.00796.00796.00257,063
15 Mar 2021788.00796.00779.60794.00794.00158,038
12 Mar 2021786.00788.00777.16786.00786.00106,620
11 Mar 2021774.00790.00774.00780.00780.00196,556
10 Mar 2021766.00780.00764.00774.00774.00202,189
09 Mar 2021768.00776.00762.00770.00770.00158,312
08 Mar 2021762.00772.00758.00765.00765.00196,378
05 Mar 2021774.00782.00762.00762.00762.00145,370
04 Mar 2021784.00790.00772.00774.00774.00160,075
03 Mar 2021790.00794.00782.00790.00790.00196,797
02 Mar 2021786.00790.00780.00788.00788.00244,776
01 Mar 2021774.00784.00770.00780.00780.00247,117
26 Feb 2021770.00778.00762.00765.00765.00216,598
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...