Advertisement
U.S. markets closed

BlackRock Throgmorton Trust Ord (THRG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
587.000.00 (0.00%)
At close: 05:08PM GMT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024584.00590.00582.67587.00587.00291,476
Mar 27, 2024584.00588.00581.76587.00587.00190,038
Mar 26, 2024585.00587.00581.15587.00587.00289,467
Mar 25, 2024580.00588.00579.88584.00584.00379,816
Mar 22, 2024578.00587.00575.44586.00586.00301,604
Mar 21, 2024589.00589.00575.44587.00587.00238,143
Mar 20, 2024577.00584.00575.00579.00579.00146,067
Mar 19, 2024579.00585.00574.75578.00578.00195,023
Mar 18, 2024580.00586.00576.33579.00579.00209,806
Mar 15, 2024579.00588.00575.42582.00582.00389,698
Mar 14, 2024585.00588.36578.00580.00580.00229,716
Mar 13, 2024588.00592.00583.42585.00585.00245,824
Mar 12, 2024587.00593.00584.57585.00585.00199,325
Mar 11, 2024585.00591.00584.00588.00588.00245,089
Mar 08, 2024590.00592.00585.00592.00592.00243,147
Mar 07, 2024585.00592.00580.00590.00590.00258,062
Mar 06, 2024583.00588.00575.78588.00588.00290,479
Mar 05, 2024582.00583.00574.00578.00578.00199,820
Mar 04, 2024579.00584.19578.00579.00579.00239,541
Mar 01, 2024579.00587.00577.00586.00586.00293,211
Feb 29, 2024577.00582.00575.88577.00577.00266,686
Feb 28, 2024582.00590.00575.00575.00575.00198,932
Feb 27, 2024588.00588.00583.02584.00584.00479,853
Feb 26, 2024592.00597.00586.00586.00586.00279,022
Feb 23, 2024590.00598.00589.00589.00589.00305,228
Feb 22, 2024596.00596.00589.00593.00593.00196,664
Feb 22, 20240.1145 Dividend
Feb 21, 2024599.00603.64597.00598.00597.89147,771
Feb 20, 2024608.00608.00600.00602.00601.88157,109
Feb 19, 2024603.00609.00597.00606.00605.88286,735
Feb 16, 2024610.00610.00604.47608.00607.88235,833
Feb 15, 2024607.00609.00601.00607.00606.88214,344
Feb 14, 2024600.00606.00597.10604.00603.88197,489
Feb 13, 2024605.00606.76592.73598.00597.89203,852
Feb 12, 2024604.00607.62603.00604.00603.88262,870
Feb 09, 2024605.00606.50603.00603.00602.88190,713
Feb 08, 2024611.00612.00605.47608.00607.88595,136
Feb 07, 2024607.00611.00603.00608.00607.88193,608
Feb 06, 2024607.00609.00602.83608.00607.88210,588
Feb 05, 2024606.00612.40604.00605.00604.88217,023
Feb 02, 2024618.00618.00606.00606.00605.8889,108
Feb 01, 2024612.00613.00605.50607.00606.88210,369
Jan 31, 2024605.00614.00605.00614.00613.88158,510
Jan 30, 2024606.00610.00605.00610.00609.88172,756
Jan 29, 2024609.00609.00602.73605.00604.88274,224
Jan 26, 2024606.00611.00604.36611.00610.88105,313
Jan 25, 2024593.00606.00593.00606.00605.88130,731
Jan 24, 2024602.00604.00599.00603.00602.88128,191
Jan 23, 2024597.00601.00594.00598.00597.89168,260
Jan 22, 2024598.00600.00592.00597.00596.89225,487
Jan 19, 2024599.00604.00592.00593.00592.89118,964
Jan 18, 2024587.00599.00587.00596.00595.89146,270
Jan 17, 2024593.00595.00587.00589.00588.89197,193
Jan 16, 2024593.00604.00591.00600.00599.89212,904
Jan 15, 2024597.86604.00594.00598.00597.89244,710
Jan 12, 2024603.00604.00594.00598.00597.89173,335
Jan 11, 2024595.00610.00594.00594.00593.89175,340
Jan 10, 2024602.00605.00599.95602.00601.8893,831
Jan 09, 2024601.00604.00599.00601.00600.8857,445
Jan 08, 2024600.00606.00593.40601.00600.88117,091
Jan 05, 2024600.00602.50593.00597.00596.89118,286
Jan 04, 2024602.00606.00596.10606.00605.88190,002
Jan 03, 2024611.00615.00596.00600.00599.89132,610
Jan 02, 2024612.00619.00606.00606.00605.88196,411
Dec 29, 2023612.00618.00612.00618.00617.88112,666
Dec 28, 2023619.00622.00615.96617.00616.88118,522
Dec 27, 2023618.00621.00613.00618.00617.88155,788
Dec 22, 2023614.00617.00609.00615.00614.8852,675
Dec 21, 2023601.00615.00601.00613.00612.88238,126
Dec 20, 2023611.00613.00604.00610.00609.88187,233
Dec 19, 2023604.00606.00595.42602.00601.88226,092
Dec 18, 2023601.00603.00596.00599.00598.89213,454
Dec 15, 2023595.00603.00595.00600.00599.89244,341
Dec 14, 2023589.00604.00589.00596.00595.89280,063
Dec 13, 2023584.00586.00581.00581.00580.89186,500
Dec 12, 2023588.00590.00580.00581.00580.89154,824
Dec 11, 2023584.00588.00577.00586.00585.89130,025
Dec 08, 2023584.00588.00581.00582.00581.89182,401
Dec 07, 2023584.00590.00580.00580.00579.89176,390
Dec 06, 2023583.00590.00582.16588.00587.89116,015
Dec 05, 2023579.00584.00577.28579.00578.8986,475
Dec 04, 2023585.00585.00576.00577.00576.8993,877
Dec 01, 2023582.00585.00577.00582.00581.8955,991
Nov 30, 2023580.00582.93576.00579.00578.89180,201
Nov 29, 2023584.00587.00580.00580.00579.89190,094
Nov 28, 2023584.00589.00581.00581.00580.8950,508
Nov 27, 2023586.00590.00582.00582.00581.89108,077
Nov 24, 2023574.00589.00574.00586.00585.89114,958
Nov 23, 2023580.00583.00576.42583.00582.89117,856
Nov 22, 2023578.00584.00577.00583.00582.89114,746
Nov 21, 2023587.00588.00575.00576.00575.89133,622
Nov 20, 2023580.00586.00578.76585.00584.89100,010
Nov 17, 2023572.00584.00572.00583.00582.8992,497
Nov 16, 2023582.00584.52573.00574.00573.89121,250
Nov 15, 2023583.00601.00583.00588.00587.89285,328
Nov 14, 2023558.00587.00554.97587.00586.89367,249
Nov 13, 2023552.00560.00550.82560.00559.89141,140
Nov 10, 2023559.00559.00547.40556.00555.89171,577
Nov 09, 2023549.00563.00548.00563.00562.89140,052
Nov 08, 2023542.00553.30542.00553.00552.89220,528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...