tiprankstipranks
Trending News
More News >
BlackRock Throgmorton Trust PLC GBP (GB:THRG)
LSE:THRG
UK Market
Advertisement

BlackRock Throgmorton Trust PLC GBP (THRG) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
602.00
607.00
599.24
605.00
605.00
+0.50%
306,046
1.11
Jul 23, 2025
600.00
603.00
596.00
602.00
602.00
+0.33%
174,656
0.63
Jul 22, 2025
602.00
603.00
597.00
600.00
600.00
-0.33%
148,309
0.53
Jul 21, 2025
602.00
604.00
599.00
602.00
602.00
+0.17%
139,396
0.50
Jul 18, 2025
602.00
603.00
593.20
601.00
601.00
+0.67%
127,132
0.45
Jul 17, 2025
598.00
599.00
597.00
597.00
597.00
+0.17%
138,821
0.49
Jul 16, 2025
598.00
600.00
594.60
596.00
596.00
-0.50%
295,353
1.05
Jul 15, 2025
596.00
603.00
594.40
599.00
599.00
+0.34%
323,086
1.14
Jul 14, 2025
593.00
599.00
591.00
597.00
597.00
+0.51%
249,161
0.86
Jul 11, 2025
597.00
598.28
592.00
594.00
594.00
-0.50%
228,580
0.79
Jul 10, 2025
591.00
597.00
587.34
597.00
597.00
+1.02%
239,711
0.82
Jul 09, 2025
590.00
595.00
586.00
591.00
591.00
0.00%
784,162
2.71
Jul 08, 2025
587.00
591.00
586.50
591.00
591.00
+0.51%
962,115
3.37
Jul 07, 2025
590.00
593.00
585.00
588.00
588.00
+0.17%
139,118
0.48
Jul 04, 2025
591.00
591.00
585.00
587.00
587.00
-1.01%
123,544
0.42
Jul 03, 2025
588.00
593.00
587.15
593.00
593.00
+1.37%
193,116
0.65
Jul 02, 2025
599.00
602.00
582.00
585.00
585.00
-2.17%
999,356
3.52
Jul 01, 2025
600.00
601.00
592.00
598.00
598.00
+0.17%
175,219
0.61
Jun 30, 2025
599.00
603.00
596.00
597.00
597.00
-0.33%
198,639
0.70
Jun 27, 2025
590.00
600.00
590.00
599.00
599.00
+1.53%
237,434
0.83
Jun 26, 2025
582.00
591.00
581.29
590.00
590.00
+1.37%
167,690
0.58
Jun 25, 2025
581.00
586.00
577.00
582.00
582.00
+0.17%
251,238
0.86
Jun 24, 2025
571.00
584.00
571.00
581.00
581.00
+1.22%
139,759
0.47
Jun 23, 2025
573.00
579.00
572.39
574.00
574.00
-0.17%
225,918
0.75
Jun 20, 2025
578.00
579.00
573.00
575.00
575.00
+0.17%
584,773
1.96
Jun 19, 2025
575.00
580.00
571.90
574.00
574.00
-1.20%
94,032
0.31
Jun 18, 2025
576.00
581.00
574.00
581.00
581.00
+0.52%
234,514
0.77
Jun 17, 2025
578.00
580.00
574.20
578.00
578.00
-0.34%
431,218
1.42
Jun 16, 2025
577.00
581.00
572.00
580.00
580.00
+0.87%
155,299
0.51
Jun 13, 2025
581.00
582.96
573.62
575.00
575.00
-1.71%
320,131
1.04
Jun 12, 2025
586.00
589.00
582.13
585.00
585.00
-0.34%
159,036
0.51
Jun 11, 2025
590.00
592.00
585.70
587.00
587.00
-0.51%
323,402
1.04
Jun 10, 2025
591.00
593.00
584.10
590.00
590.00
+0.51%
129,255
0.41
Jun 09, 2025
585.00
588.00
583.03
587.00
587.00
+0.34%
185,310
0.58
Jun 06, 2025
582.00
588.00
577.03
585.00
585.00
+0.34%
186,094
0.58
Jun 05, 2025
581.00
584.00
577.05
583.00
583.00
+0.17%
183,446
0.56
Jun 04, 2025
582.00
584.00
578.46
582.00
582.00
+0.17%
135,899
0.41
Jun 03, 2025
579.00
583.00
576.50
581.00
581.00
0.00%
149,894
0.44
Jun 02, 2025
576.00
581.00
572.81
581.00
581.00
+0.52%
244,192
0.72
May 30, 2025
578.00
580.10
572.00
578.00
578.00
+0.35%
166,754
0.49
May 29, 2025
578.00
580.00
572.30
576.00
576.00
+0.52%
569,122
1.68
May 28, 2025
575.00
578.00
570.00
573.00
573.00
+0.35%
554,574
1.64
May 27, 2025
573.00
578.00
569.00
571.00
571.00
+0.71%
244,760
0.73
May 23, 2025
573.00
574.00
556.00
567.00
567.00
-0.53%
489,699
1.48
May 22, 2025
576.00
580.00
567.22
570.00
570.00
-1.21%
293,149
0.88
May 21, 2025
578.00
581.00
573.00
577.00
577.00
-0.52%
203,152
0.61
May 20, 2025
578.00
584.00
577.19
580.00
580.00
+0.35%
245,684
0.74
May 19, 2025
572.00
579.00
570.00
578.00
578.00
0.00%
149,410
0.45
May 16, 2025
574.00
578.00
571.70
578.00
578.00
+1.05%
201,699
0.60
May 15, 2025
570.00
578.00
568.75
572.00
572.00
0.00%
183,121
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis