Shares Magazine
558.00p+7.00 (+1.27%)02 May 2025, 16:36
Blackrock Throgmorton Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 551.00p | 560.00p | 547.62p | 558.00p | 193,325 |
| May 1, 2025 | 543.00p | 551.00p | 540.47p | 551.00p | 176,602 |
| Apr 30, 2025 | 538.00p | 543.00p | 532.00p | 541.00p | 309,803 |
| Apr 29, 2025 | 534.00p | 540.00p | 532.20p | 538.00p | 266,732 |
| Apr 28, 2025 | 530.00p | 536.00p | 529.00p | 534.00p | 238,892 |
| Apr 25, 2025 | 527.00p | 529.00p | 520.88p | 526.00p | 274,711 |
| Apr 24, 2025 | 522.00p | 529.00p | 520.00p | 526.00p | 359,413 |
| Apr 23, 2025 | 525.00p | 530.00p | 519.00p | 526.00p | 158,294 |
| Apr 22, 2025 | 514.00p | 516.20p | 508.00p | 514.00p | 257,094 |
| Apr 17, 2025 | 513.00p | 518.00p | 508.00p | 515.00p | 118,449 |
| Apr 16, 2025 | 509.00p | 517.00p | 505.86p | 517.00p | 293,139 |
| Apr 15, 2025 | 505.00p | 514.00p | 502.63p | 512.00p | 304,498 |
| Apr 14, 2025 | 502.00p | 505.00p | 495.61p | 500.00p | 264,214 |
| Apr 11, 2025 | 494.00p | 495.45p | 481.38p | 490.50p | 339,437 |
| Apr 10, 2025 | 507.00p | 514.00p | 489.30p | 490.00p | 703,208 |
| Apr 9, 2025 | 475.00p | 479.00p | 465.83p | 472.00p | 239,165 |
| Apr 8, 2025 | 475.50p | 491.00p | 472.10p | 484.50p | 418,270 |
| Apr 7, 2025 | 474.00p | 489.50p | 454.00p | 469.00p | 585,604 |
| Apr 4, 2025 | 514.00p | 516.00p | 483.00p | 489.00p | 680,610 |
| Apr 3, 2025 | 516.00p | 522.00p | 510.00p | 514.00p | 457,024 |
| Apr 2, 2025 | 527.00p | 530.00p | 518.00p | 526.00p | 366,863 |
| Apr 1, 2025 | 530.00p | 534.00p | 527.00p | 530.00p | 236,988 |
| Mar 31, 2025 | 532.00p | 534.00p | 523.00p | 527.00p | 290,865 |
| Mar 28, 2025 | 548.00p | 548.00p | 537.42p | 540.00p | 255,651 |
| Mar 27, 2025 | 543.00p | 556.00p | 540.00p | 542.00p | 194,457 |
| Mar 26, 2025 | 556.00p | 556.00p | 546.00p | 547.00p | 229,696 |
| Mar 25, 2025 | 540.00p | 552.00p | 540.00p | 548.00p | 429,831 |
| Mar 24, 2025 | 543.00p | 552.00p | 541.10p | 545.00p | 381,765 |
| Mar 21, 2025 | 551.00p | 551.00p | 543.00p | 543.00p | 453,103 |
| Mar 20, 2025 | 555.00p | 556.00p | 546.94p | 552.00p | 509,774 |
| Mar 19, 2025 | 546.00p | 552.00p | 544.00p | 552.00p | 411,541 |
| Mar 18, 2025 | 547.00p | 549.38p | 542.80p | 548.00p | 314,536 |
| Mar 17, 2025 | 541.00p | 547.00p | 537.00p | 547.00p | 376,494 |
| Mar 14, 2025 | 534.00p | 541.00p | 530.73p | 541.00p | 434,001 |
| Mar 13, 2025 | 531.00p | 533.00p | 529.02p | 533.00p | 355,924 |
| Mar 12, 2025 | 530.00p | 536.00p | 528.17p | 536.00p | 417,931 |
| Mar 11, 2025 | 537.00p | 539.00p | 527.70p | 530.00p | 486,320 |
| Mar 10, 2025 | 546.00p | 551.00p | 533.00p | 536.00p | 233,405 |
| Mar 7, 2025 | 547.00p | 548.00p | 538.71p | 548.00p | 406,556 |
| Mar 6, 2025 | 546.00p | 550.00p | 543.00p | 548.00p | 442,143 |
| Mar 5, 2025 | 538.00p | 549.26p | 537.53p | 545.00p | 380,797 |
| Mar 4, 2025 | 550.00p | 552.00p | 536.00p | 536.00p | 278,328 |
| Mar 3, 2025 | 557.00p | 559.00p | 552.00p | 553.00p | 634,151 |
| Feb 28, 2025 | 555.00p | 556.00p | 550.00p | 555.00p | 409,446 |
| Feb 27, 2025 | 562.00p | 563.00p | 553.00p | 559.00p | 405,395 |
| Feb 26, 2025 | 571.00p | 578.00p | 571.00p | 575.00p | 402,233 |
| Feb 25, 2025 | 569.00p | 574.00p | 568.00p | 571.00p | 316,906 |
| Feb 24, 2025 | 579.00p | 583.00p | 566.00p | 571.00p | 480,917 |
| Feb 21, 2025 | 582.00p | 587.00p | 579.00p | 579.00p | 152,289 |
| Feb 20, 2025 | 584.00p | 588.00p | 579.00p | 582.00p | 139,810 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.