Blackrock Throgmorton Trust (THRG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock Throgmorton Trust

Date Open High Low Close* Volume
20/12/2024 571.00p 579.00p 571.00p 578.00p 338190
19/12/2024 573.00p 578.54p 571.00p 575.00p 407416
18/12/2024 582.00p 584.00p 578.58p 581.00p 338868
17/12/2024 585.00p 587.53p 577.00p 578.00p 442555
16/12/2024 598.00p 599.00p 588.00p 588.00p 218883
13/12/2024 601.00p 601.00p 593.99p 596.00p 250328
12/12/2024 600.00p 607.00p 596.00p 600.00p 468390
11/12/2024 601.00p 603.10p 597.00p 597.00p 210573
10/12/2024 606.00p 608.00p 599.00p 603.00p 283886
09/12/2024 609.00p 609.00p 603.60p 606.00p 221214
06/12/2024 600.00p 608.00p 599.93p 607.00p 300947
05/12/2024 600.00p 603.00p 597.52p 603.00p 409433
04/12/2024 596.00p 602.00p 593.25p 600.00p 280331
03/12/2024 593.00p 601.00p 593.00p 597.00p 372554
02/12/2024 595.00p 596.00p 585.00p 594.00p 252479
29/11/2024 588.00p 595.00p 586.00p 593.00p 814933
28/11/2024 592.00p 594.00p 589.00p 589.00p 321937
27/11/2024 589.00p 591.49p 582.00p 589.00p 353090
26/11/2024 591.00p 593.98p 588.32p 589.00p 524381
25/11/2024 592.00p 600.00p 589.00p 593.00p 307774
22/11/2024 584.00p 594.00p 584.00p 591.00p 1475510
21/11/2024 586.00p 588.00p 582.00p 588.00p 201412
20/11/2024 588.00p 592.00p 583.00p 585.00p 265753
19/11/2024 590.00p 592.00p 581.00p 588.00p 2537956
18/11/2024 592.00p 596.00p 587.00p 588.00p 294160
15/11/2024 593.00p 594.00p 590.00p 592.00p 249929
14/11/2024 590.00p 594.00p 586.00p 594.00p 214140
13/11/2024 593.00p 594.00p 584.00p 588.00p 279902
12/11/2024 597.00p 600.00p 590.00p 590.00p 240687
11/11/2024 596.00p 601.00p 592.10p 599.00p 184794
08/11/2024 593.00p 596.26p 590.12p 592.00p 452279
07/11/2024 591.00p 596.40p 591.00p 595.00p 227377
06/11/2024 603.00p 603.00p 589.00p 592.00p 549903
05/11/2024 589.00p 595.10p 587.00p 587.00p 352561
04/11/2024 596.00p 597.00p 590.00p 593.00p 959514
01/11/2024 592.00p 596.00p 588.67p 596.00p 257671
31/10/2024 596.00p 598.00p 588.50p 591.00p 278582
30/10/2024 590.00p 610.00p 587.00p 601.00p 498259
29/10/2024 597.00p 600.00p 593.00p 593.00p 496484
28/10/2024 596.00p 601.00p 596.00p 598.00p 362552
25/10/2024 593.00p 601.00p 593.00p 598.00p 379452
24/10/2024 599.00p 604.00p 594.86p 596.00p 600171
23/10/2024 598.00p 601.00p 594.93p 596.00p 378357
22/10/2024 598.00p 602.00p 594.09p 600.00p 363806
21/10/2024 607.00p 610.00p 598.81p 600.00p 304929
18/10/2024 607.00p 612.00p 601.96p 610.00p 194338
17/10/2024 605.00p 610.01p 596.00p 607.00p 390616
16/10/2024 600.00p 604.00p 594.15p 601.00p 499468
15/10/2024 597.00p 599.00p 593.00p 594.00p 373018
14/10/2024 595.00p 597.00p 590.00p 596.00p 304458
11/10/2024 592.00p 599.00p 591.00p 596.00p 260220
10/10/2024 602.00p 602.00p 593.00p 595.00p 282908
09/10/2024 598.00p 604.00p 596.65p 602.00p 242823
08/10/2024 600.00p 600.68p 594.00p 597.00p 375064
07/10/2024 606.00p 606.00p 597.00p 603.00p 300278
04/10/2024 600.00p 606.00p 599.00p 604.00p 284875
03/10/2024 601.00p 603.00p 597.00p 601.00p 349444
02/10/2024 606.00p 607.62p 598.00p 600.00p 255560
01/10/2024 611.00p 614.26p 606.62p 608.00p 327088
30/09/2024 614.00p 617.00p 610.00p 613.00p 318122
27/09/2024 610.00p 617.00p 609.44p 614.00p 139594
26/09/2024 608.00p 616.00p 605.00p 609.00p 303631
25/09/2024 608.00p 609.00p 604.00p 606.00p 375564
24/09/2024 610.00p 614.00p 606.23p 609.00p 330997
23/09/2024 608.00p 613.00p 608.00p 612.00p 326899
20/09/2024 614.00p 618.00p 608.00p 610.00p 266885
19/09/2024 612.00p 621.12p 610.25p 609.00p 247144
18/09/2024 611.00p 613.45p 609.00p 609.00p 200731
17/09/2024 613.00p 617.00p 609.00p 611.00p 193383
16/09/2024 607.00p 613.00p 606.00p 613.00p 299292
13/09/2024 609.00p 611.00p 607.32p 611.00p 297324
12/09/2024 607.00p 610.00p 603.00p 609.00p 230544
11/09/2024 609.00p 610.00p 602.00p 605.00p 161942
10/09/2024 611.00p 611.00p 605.00p 611.00p 249519
09/09/2024 607.00p 614.00p 604.54p 609.00p 201190
06/09/2024 622.00p 622.00p 604.00p 604.00p 166120
05/09/2024 617.00p 622.00p 612.00p 618.00p 200572
04/09/2024 616.00p 621.00p 612.00p 616.00p 199005
03/09/2024 628.00p 632.00p 619.00p 620.00p 354711
02/09/2024 636.00p 636.00p 627.00p 627.00p 163501
30/08/2024 638.00p 638.00p 632.40p 635.00p 232805
29/08/2024 634.00p 638.14p 633.00p 633.00p 111787
28/08/2024 642.00p 642.00p 633.00p 633.00p 256278
27/08/2024 635.00p 642.00p 633.00p 638.00p 290778
23/08/2024 634.00p 640.02p 633.90p 638.00p 146095
22/08/2024 637.00p 641.00p 633.00p 639.00p 218789
21/08/2024 630.00p 637.35p 630.00p 636.00p 246350
20/08/2024 632.00p 642.00p 630.24p 631.00p 176114
19/08/2024 641.00p 641.00p 634.00p 634.00p 97291
16/08/2024 640.00p 640.35p 634.00p 634.00p 152412
15/08/2024 640.00p 642.00p 633.00p 638.00p 146606
14/08/2024 639.00p 639.00p 633.02p 634.00p 239328
13/08/2024 635.00p 636.40p 629.00p 630.00p 224938
12/08/2024 636.00p 637.48p 632.00p 632.00p 220487
09/08/2024 635.00p 639.45p 630.26p 631.00p 155613
08/08/2024 631.00p 633.86p 624.00p 631.00p 260441
07/08/2024 634.00p 637.32p 630.00p 633.00p 355236
06/08/2024 634.00p 640.00p 620.70p 629.00p 268534
05/08/2024 625.00p 628.00p 602.60p 627.00p 403448
02/08/2024 653.00p 653.66p 637.00p 639.00p 392176
01/08/2024 669.00p 682.00p 659.00p 664.00p 299563
31/07/2024 670.00p 678.00p 668.00p 676.00p 278675
30/07/2024 662.00p 677.90p 657.00p 670.00p 195155
29/07/2024 658.00p 668.98p 655.00p 662.00p 412840
26/07/2024 643.00p 659.00p 634.00p 659.00p 358613
25/07/2024 635.00p 641.73p 632.00p 641.00p 201939
24/07/2024 640.00p 646.62p 639.00p 642.00p 172217
23/07/2024 647.00p 649.40p 641.00p 644.00p 233593
22/07/2024 647.00p 657.00p 646.00p 654.00p 199918
19/07/2024 651.00p 656.43p 648.00p 654.00p 175981
18/07/2024 645.00p 657.00p 643.51p 652.00p 195290
17/07/2024 642.00p 648.00p 639.00p 648.00p 202782
16/07/2024 634.00p 646.70p 634.00p 646.00p 155820
15/07/2024 639.00p 647.00p 635.31p 647.00p 150481
12/07/2024 644.00p 645.00p 636.48p 645.00p 189018
11/07/2024 625.00p 644.00p 623.64p 644.00p 176662
10/07/2024 628.00p 631.00p 621.50p 631.00p 292489
09/07/2024 625.00p 629.00p 624.25p 626.00p 341190
08/07/2024 625.00p 626.00p 600.00p 625.00p 400464
05/07/2024 613.00p 626.00p 604.00p 624.00p 358135
04/07/2024 600.00p 612.00p 600.00p 611.00p 246783
03/07/2024 596.00p 608.00p 596.00p 608.00p 246022
02/07/2024 600.00p 603.00p 595.80p 603.00p 207979
01/07/2024 605.00p 607.20p 598.88p 600.00p 182022
28/06/2024 605.00p 611.00p 600.00p 601.00p 137930
27/06/2024 610.00p 610.00p 603.08p 604.00p 274686
26/06/2024 611.00p 613.00p 602.10p 606.00p 244395
25/06/2024 611.00p 615.00p 605.00p 607.00p 257555
24/06/2024 608.00p 620.00p 606.00p 613.00p 176300
21/06/2024 610.00p 620.00p 608.00p 616.00p 324307
20/06/2024 616.00p 619.00p 612.00p 616.00p 183956
19/06/2024 617.00p 621.00p 615.00p 617.00p 270153
18/06/2024 617.00p 618.00p 608.41p 618.00p 289261
17/06/2024 610.00p 613.00p 604.00p 608.00p 226121
14/06/2024 614.00p 618.00p 602.83p 603.00p 218501
13/06/2024 623.00p 625.58p 607.00p 607.00p 310081
12/06/2024 626.00p 626.00p 616.10p 622.00p 231472
11/06/2024 626.00p 626.60p 616.20p 618.00p 148595
10/06/2024 628.00p 629.00p 621.00p 622.00p 143579
07/06/2024 640.00p 640.00p 623.00p 630.00p 167653
06/06/2024 634.00p 637.00p 632.60p 636.00p 140664
05/06/2024 632.00p 638.00p 630.00p 636.00p 178811
04/06/2024 634.00p 638.13p 631.00p 634.00p 194576
03/06/2024 638.00p 641.00p 634.73p 641.00p 216907
31/05/2024 633.00p 639.00p 629.00p 639.00p 161198
30/05/2024 624.00p 638.00p 621.00p 638.00p 225478
29/05/2024 635.00p 640.00p 626.00p 628.00p 219386
28/05/2024 637.00p 643.00p 632.80p 641.00p 245000
24/05/2024 620.00p 637.00p 620.00p 637.00p 262326
23/05/2024 623.00p 631.00p 620.35p 631.00p 307273
22/05/2024 625.00p 628.84p 617.94p 626.00p 246875
21/05/2024 626.00p 629.00p 623.00p 626.00p 295645
20/05/2024 624.00p 631.00p 620.57p 631.00p 180479
17/05/2024 627.00p 627.00p 617.00p 623.00p 229469
16/05/2024 613.00p 626.00p 613.00p 624.00p 213704
15/05/2024 602.00p 619.00p 601.95p 619.00p 312918
14/05/2024 605.00p 608.00p 602.00p 608.00p 156138
13/05/2024 602.00p 611.35p 600.71p 604.00p 257831
10/05/2024 599.00p 609.74p 599.00p 606.00p 224852
09/05/2024 603.00p 606.00p 601.22p 602.00p 235367
08/05/2024 594.00p 603.00p 590.00p 601.00p 189975
07/05/2024 597.00p 604.00p 594.17p 602.00p 243122
03/05/2024 591.00p 597.00p 588.00p 597.00p 140299
02/05/2024 588.00p 594.00p 585.00p 592.00p 324116
01/05/2024 593.00p 594.00p 586.00p 586.00p 123627
30/04/2024 592.00p 594.05p 588.00p 589.00p 364629
29/04/2024 598.00p 598.00p 587.07p 592.00p 206672
26/04/2024 588.00p 592.00p 585.00p 589.00p 139436
25/04/2024 584.00p 588.01p 581.75p 583.00p 216184
24/04/2024 587.00p 593.00p 584.00p 587.00p 150608
23/04/2024 583.00p 590.00p 575.00p 590.00p 261102
22/04/2024 581.00p 583.00p 572.00p 582.00p 188161
19/04/2024 571.00p 575.00p 566.10p 575.00p 212669
18/04/2024 569.00p 576.00p 567.82p 576.00p 120641
17/04/2024 572.00p 575.00p 569.35p 570.00p 193960
16/04/2024 576.00p 579.00p 571.00p 572.00p 194416
15/04/2024 586.00p 588.41p 582.00p 584.00p 271487
12/04/2024 589.00p 590.00p 580.80p 585.00p 216782
11/04/2024 577.00p 586.00p 577.00p 585.00p 213889
10/04/2024 583.00p 586.47p 576.00p 582.00p 252389
09/04/2024 581.00p 582.36p 578.48p 579.00p 227877
08/04/2024 580.00p 582.68p 577.58p 582.00p 237324
05/04/2024 577.00p 581.00p 576.00p 579.00p 183074
04/04/2024 575.00p 584.30p 572.61p 584.00p 458663
03/04/2024 583.00p 586.00p 577.00p 580.00p 349869
02/04/2024 592.00p 592.00p 580.00p 580.00p 277830
28/03/2024 586.00p 590.00p 582.67p 587.00p 291476
27/03/2024 584.00p 588.00p 581.76p 587.00p 188528
26/03/2024 585.00p 587.00p 581.15p 587.00p 286338
25/03/2024 580.00p 588.00p 579.88p 584.00p 360351
22/03/2024 578.00p 587.00p 575.44p 586.00p 292353
21/03/2024 589.00p 589.00p 575.44p 587.00p 235588
20/03/2024 579.00p 579.00p 578.00p 579.00p 140670
19/03/2024 579.00p 585.00p 574.75p 578.00p 179647
18/03/2024 580.00p 586.00p 576.32p 579.00p 205938
15/03/2024 579.00p 588.00p 575.42p 582.00p 362166
14/03/2024 585.00p 588.36p 578.00p 580.00p 213438
13/03/2024 588.00p 592.00p 583.42p 585.00p 234112
12/03/2024 587.00p 593.00p 584.57p 585.00p 195255
11/03/2024 585.00p 591.00p 584.00p 588.00p 241195

*Close Price adjusted for both dividends and splits