Blackrock Throgmorton Trust Plc (THRG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.983606557377 | 610 | 617 | 597 | 287562 | 606.29851135 | DE |
| 4 | -18 | -2.89389067524 | 622 | 622 | 597 | 273149 | 608.91949327 | DE |
| 12 | -40 | -6.21118012422 | 644 | 682 | 597 | 248667 | 628.35078565 | DE |
| 26 | 29 | 5.04347826087 | 575 | 682 | 567 | 244580 | 617.55978387 | DE |
| 52 | 53 | 9.61887477314 | 551 | 682 | 503 | 215748 | 600.44360089 | DE |
| 156 | -331 | -35.4010695187 | 935 | 997 | 478 | 213868 | 649.55272551 | DE |
| 260 | 50 | 9.02527075812 | 554 | 1046 | 317 | 225503 | 675.99039813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 604 | 3 | 0.50 | 600 | 606 | 599 | 284875 |
| 1727973000 | 601 | 1 | 0.17 | 601 | 601 | 597 | 349444 |
| 1727886600 | 600 | -8 | -1.32 | 606 | 606 | 598 | 303560 |
| 1727800200 | 608 | -5 | -0.82 | 611 | 614 | 607 | 327088 |
| 1727713800 | 613 | -1 | -0.16 | 614 | 616 | 610 | 318122 |
| 1727454600 | 614 | 5 | 0.82 | 610 | 617 | 610 | 139594 |
| 1727368200 | 609 | 3 | 0.50 | 608 | 616 | 607 | 303631 |
| 1727281800 | 606 | -3 | -0.49 | 608 | 609 | 605 | 438564 |
| 1727195400 | 609 | -3 | -0.49 | 610 | 611 | 607 | 330997 |
| 1727109000 | 612 | 2 | 0.33 | 608 | 613 | 608 | 326899 |
| 1726849800 | 610 | -6 | -0.97 | 614 | 616 | 608 | 266885 |
| 1726763400 | 616 | 7 | 1.15 | 612 | 618 | 612 | 327189 |
| 1726677000 | 609 | -2 | -0.33 | 611 | 611 | 609 | 200731 |
| 1726590600 | 611 | -2 | -0.33 | 613 | 616 | 611 | 193383 |
| 1726504200 | 613 | 2 | 0.33 | 607 | 613 | 606 | 299292 |
| 1726245000 | 611 | 2 | 0.33 | 609 | 611 | 608 | 297804 |
| 1726158600 | 609 | 4 | 0.66 | 607 | 610 | 603 | 230544 |
| 1726072200 | 605 | -6 | -0.98 | 609 | 609 | 602 | 161942 |
| 1725985800 | 611 | 2 | 0.33 | 611 | 611 | 605 | 249519 |
| 1725899400 | 609 | 5 | 0.83 | 607 | 610 | 606 | 201190 |
| 1725640200 | 604 | -14 | -2.27 | 622 | 622 | 604 | 166120 |
| 1725553800 | 618 | 2 | 0.32 | 617 | 621 | 616 | 200571 |
| 1725467400 | 616 | -4 | -0.65 | 616 | 620 | 614 | 199005 |
| 1725381000 | 620 | -7 | -1.12 | 628 | 629 | 619 | 354711 |
| 1725294600 | 627 | -8 | -1.26 | 636 | 636 | 627 | 163500 |
| 1725035400 | 635 | 2 | 0.32 | 638 | 638 | 633 | 232805 |
| 1724949000 | 633 | 0 | 0.00 | 634 | 637 | 633 | 137787 |
| 1724862600 | 633 | -5 | -0.78 | 642 | 642 | 633 | 260817 |
| 1724776200 | 638 | 0 | 0.00 | 635 | 641 | 633 | 290778 |
| 1724430600 | 638 | -1 | -0.16 | 634 | 640 | 634 | 146095 |
| 1724344200 | 639 | 3 | 0.47 | 637 | 641 | 636 | 218789 |
| 1724257800 | 636 | 5 | 0.79 | 630 | 637 | 630 | 246350 |
| 1724171400 | 631 | -7 | -1.10 | 632 | 640 | 631 | 176114 |
| 1724085000 | 638 | 4 | 0.63 | 641 | 641 | 634 | 266223 |
| 1723825800 | 634 | -4 | -0.63 | 640 | 640 | 634 | 152412 |
| 1723739400 | 638 | 4 | 0.63 | 640 | 641 | 633 | 146606 |
| 1723653000 | 634 | 4 | 0.63 | 639 | 639 | 634 | 239328 |
| 1723566600 | 630 | -2 | -0.32 | 635 | 635 | 629 | 224935 |
| 1723480200 | 632 | 1 | 0.16 | 636 | 636 | 632 | 220487 |
| 1723221000 | 631 | 0 | 0.00 | 635 | 639 | 631 | 155613 |
| 1723134600 | 631 | -2 | -0.32 | 631 | 633 | 624 | 260441 |
| 1723048200 | 633 | 4 | 0.64 | 634 | 637 | 630 | 384236 |
| 1722961800 | 629 | 2 | 0.32 | 634 | 635 | 621 | 268534 |
| 1722875400 | 627 | -12 | -1.88 | 625 | 628 | 605 | 403447 |
| 1722616200 | 639 | -25 | -3.77 | 653 | 653 | 637 | 392176 |
| 1722529800 | 664 | -12 | -1.78 | 669 | 682 | 659 | 299563 |
| 1722443400 | 676 | 6 | 0.90 | 670 | 678 | 668 | 278675 |
| 1722357000 | 670 | 8 | 1.21 | 662 | 677 | 657 | 195155 |
| 1722270600 | 662 | 3 | 0.46 | 658 | 668 | 655 | 412840 |
| 1722011400 | 659 | 18 | 2.81 | 643 | 659 | 643 | 362105 |
| 1721925000 | 641 | -1 | -0.16 | 635 | 641 | 632 | 201939 |
| 1721838600 | 642 | -2 | -0.31 | 640 | 646 | 639 | 188997 |
| 1721752200 | 644 | -10 | -1.53 | 647 | 647 | 641 | 233593 |
| 1721665800 | 654 | 0 | 0.00 | 647 | 657 | 646 | 199918 |
| 1721406600 | 654 | 2 | 0.31 | 651 | 655 | 649 | 175981 |
| 1721320200 | 652 | 4 | 0.62 | 645 | 657 | 644 | 195290 |
| 1721233800 | 648 | 2 | 0.31 | 642 | 648 | 639 | 202782 |
| 1721147400 | 646 | -1 | -0.15 | 634 | 646 | 634 | 155820 |
| 1721061000 | 647 | 2 | 0.31 | 639 | 647 | 637 | 150481 |
| 1720801800 | 645 | 1 | 0.16 | 644 | 645 | 637 | 189018 |
| 1720715400 | 644 | 13 | 2.06 | 625 | 644 | 625 | 176662 |
| 1720629000 | 631 | 5 | 0.80 | 628 | 631 | 622 | 292489 |
| 1720542600 | 626 | 1 | 0.16 | 625 | 627 | 625 | 416190 |
| 1720456200 | 625 | 1 | 0.16 | 625 | 626 | 608 | 400464 |
| 1720197000 | 624 | 13 | 2.13 | 613 | 626 | 608 | 358135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
