590.00p+8.00 (+1.37%)23 Apr 2024, 17:52
Blackrock Throgmorton Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 583.00p | 590.00p | 575.00p | 590.00p | 277,039 |
Apr 22, 2024 | 581.00p | 583.00p | 572.00p | 582.00p | 262,393 |
Apr 19, 2024 | 571.00p | 575.00p | 566.10p | 575.00p | 259,802 |
Apr 18, 2024 | 569.00p | 576.00p | 567.82p | 576.00p | 149,997 |
Apr 17, 2024 | 572.00p | 575.00p | 569.35p | 570.00p | 204,047 |
Apr 16, 2024 | 576.00p | 579.00p | 571.00p | 572.00p | 217,770 |
Apr 15, 2024 | 586.00p | 588.41p | 582.00p | 584.00p | 300,145 |
Apr 12, 2024 | 589.00p | 590.00p | 580.80p | 585.00p | 249,978 |
Apr 11, 2024 | 577.00p | 586.00p | 577.00p | 585.00p | 226,831 |
Apr 10, 2024 | 583.00p | 586.47p | 576.00p | 582.00p | 287,649 |
Apr 9, 2024 | 581.00p | 582.36p | 578.48p | 579.00p | 261,523 |
Apr 8, 2024 | 580.00p | 582.68p | 577.58p | 582.00p | 243,740 |
Apr 5, 2024 | 577.00p | 581.00p | 576.00p | 579.00p | 194,606 |
Apr 4, 2024 | 575.00p | 584.30p | 572.61p | 584.00p | 465,749 |
Apr 3, 2024 | 583.00p | 586.00p | 577.00p | 580.00p | 385,745 |
Apr 2, 2024 | 592.00p | 592.00p | 580.00p | 580.00p | 305,750 |
Mar 28, 2024 | 586.00p | 590.00p | 582.67p | 587.00p | 292,462 |
Mar 27, 2024 | 584.00p | 588.00p | 581.76p | 587.00p | 190,038 |
Mar 26, 2024 | 585.00p | 587.00p | 581.15p | 587.00p | 289,467 |
Mar 25, 2024 | 580.00p | 588.00p | 579.88p | 584.00p | 379,816 |
Mar 22, 2024 | 578.00p | 587.00p | 575.44p | 586.00p | 301,604 |
Mar 21, 2024 | 589.00p | 589.00p | 575.44p | 587.00p | 238,143 |
Mar 20, 2024 | 577.00p | 584.00p | 575.00p | 579.00p | 146,067 |
Mar 19, 2024 | 579.00p | 585.00p | 574.75p | 578.00p | 195,023 |
Mar 18, 2024 | 580.00p | 586.00p | 576.32p | 579.00p | 209,806 |
Mar 15, 2024 | 579.00p | 588.00p | 575.42p | 582.00p | 389,698 |
Mar 14, 2024 | 585.00p | 588.36p | 578.00p | 580.00p | 229,716 |
Mar 13, 2024 | 588.00p | 592.00p | 583.42p | 585.00p | 245,824 |
Mar 12, 2024 | 587.00p | 593.00p | 584.57p | 585.00p | 199,325 |
Mar 11, 2024 | 585.00p | 591.00p | 584.00p | 588.00p | 245,089 |
Mar 8, 2024 | 590.00p | 592.00p | 585.00p | 592.00p | 243,147 |
Mar 7, 2024 | 585.00p | 592.00p | 580.00p | 590.00p | 258,062 |
Mar 6, 2024 | 583.00p | 588.00p | 575.78p | 588.00p | 290,479 |
Mar 5, 2024 | 582.00p | 583.00p | 574.00p | 578.00p | 199,820 |
Mar 4, 2024 | 579.00p | 584.19p | 578.00p | 579.00p | 239,541 |
Mar 1, 2024 | 579.00p | 587.00p | 577.00p | 586.00p | 293,211 |
Feb 29, 2024 | 577.00p | 582.00p | 575.88p | 577.00p | 266,686 |
Feb 28, 2024 | 582.00p | 590.00p | 575.00p | 575.00p | 198,932 |
Feb 27, 2024 | 588.00p | 588.00p | 583.02p | 584.00p | 479,853 |
Feb 26, 2024 | 592.00p | 597.00p | 586.00p | 586.00p | 279,022 |
Feb 23, 2024 | 590.00p | 598.00p | 589.00p | 589.00p | 305,228 |
Feb 22, 2024 | 596.00p | 596.00p | 589.00p | 593.00p | 196,664 |
Feb 21, 2024 | 599.00p | 603.64p | 597.00p | 598.00p | 147,771 |
Feb 20, 2024 | 608.00p | 608.00p | 600.00p | 602.00p | 157,109 |
Feb 19, 2024 | 603.00p | 609.00p | 597.00p | 606.00p | 286,735 |
Feb 16, 2024 | 610.00p | 610.00p | 604.47p | 608.00p | 235,833 |
Feb 15, 2024 | 607.00p | 609.00p | 601.00p | 607.00p | 214,344 |
Feb 14, 2024 | 600.00p | 606.00p | 597.10p | 604.00p | 197,489 |
Feb 13, 2024 | 605.00p | 606.76p | 592.73p | 598.00p | 203,852 |
Feb 12, 2024 | 604.00p | 607.62p | 603.00p | 604.00p | 262,870 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.