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
08/02/2024 611.00p 612.00p 605.47p 608.00p 203512
07/02/2024 607.00p 611.00p 603.00p 608.00p 128096
06/02/2024 607.00p 609.00p 602.83p 608.00p 152677
05/02/2024 606.00p 612.40p 604.00p 605.00p 150129
02/02/2024 618.00p 618.00p 606.00p 606.00p 52801
01/02/2024 612.00p 613.00p 605.50p 607.00p 153504
31/01/2024 605.00p 614.00p 605.00p 614.00p 135786
30/01/2024 606.00p 610.00p 605.00p 610.00p 155549
29/01/2024 609.00p 609.00p 602.73p 605.00p 237107
26/01/2024 606.00p 611.00p 604.36p 611.00p 98660
25/01/2024 593.00p 606.00p 593.00p 606.00p 106600
24/01/2024 602.00p 604.00p 599.00p 603.00p 101822
23/01/2024 597.00p 601.00p 594.00p 598.00p 183665
22/01/2024 598.00p 600.00p 592.00p 597.00p 308153
19/01/2024 599.00p 604.00p 592.00p 593.00p 261637
18/01/2024 587.00p 599.00p 587.00p 596.00p 561889
17/01/2024 593.00p 595.00p 587.00p 589.00p 79030
16/01/2024 593.00p 604.00p 591.00p 600.00p 176252
15/01/2024 600.00p 604.00p 594.00p 598.00p 180301
12/01/2024 603.00p 604.00p 594.00p 598.00p 97332
11/01/2024 595.00p 610.00p 594.00p 594.00p 126435
10/01/2024 602.00p 605.00p 599.95p 602.00p 80168
09/01/2024 601.00p 604.00p 599.00p 601.00p 50284
08/01/2024 600.00p 606.00p 593.40p 601.00p 83504
05/01/2024 600.00p 602.50p 593.00p 597.00p 96497
04/01/2024 602.00p 606.00p 596.10p 606.00p 165230
03/01/2024 611.00p 615.00p 596.00p 600.00p 102218
02/01/2024 612.00p 619.00p 606.00p 606.00p 105869
29/12/2023 612.00p 618.00p 612.00p 618.00p 99614
28/12/2023 619.00p 622.00p 615.96p 617.00p 96770
27/12/2023 618.00p 621.00p 613.00p 618.00p 102003
22/12/2023 614.00p 617.00p 609.00p 615.00p 46554
21/12/2023 601.00p 615.00p 601.00p 613.00p 220015
20/12/2023 611.00p 613.00p 604.00p 610.00p 135088
19/12/2023 604.00p 606.00p 595.42p 602.00p 184342
18/12/2023 601.00p 603.00p 596.00p 599.00p 78687
15/12/2023 595.00p 603.00p 595.00p 600.00p 201217
14/12/2023 589.00p 604.00p 589.00p 596.00p 245463
13/12/2023 584.00p 586.00p 581.00p 581.00p 165830
12/12/2023 588.00p 590.00p 580.00p 581.00p 118600
11/12/2023 584.00p 588.00p 577.00p 586.00p 110453
08/12/2023 584.00p 588.00p 581.00p 582.00p 168981
07/12/2023 584.00p 590.00p 580.00p 580.00p 167138
06/12/2023 583.00p 590.00p 582.16p 588.00p 109829
05/12/2023 579.00p 584.00p 577.28p 579.00p 45436
04/12/2023 585.00p 585.00p 576.00p 577.00p 89650
01/12/2023 582.00p 585.00p 577.00p 582.00p 48353
30/11/2023 580.00p 582.93p 576.00p 579.00p 163861
29/11/2023 584.00p 587.00p 580.00p 580.00p 181461
28/11/2023 584.00p 589.00p 581.00p 581.00p 45870
27/11/2023 586.00p 590.00p 582.00p 582.00p 57904
24/11/2023 574.00p 589.00p 574.00p 586.00p 107310
23/11/2023 580.00p 583.00p 576.42p 583.00p 106381
22/11/2023 578.00p 584.00p 577.00p 583.00p 108939
21/11/2023 587.00p 588.00p 575.00p 576.00p 126390
20/11/2023 580.00p 586.00p 578.76p 585.00p 95741
17/11/2023 572.00p 584.00p 572.00p 583.00p 92497
16/11/2023 582.00p 584.52p 573.00p 574.00p 118406
15/11/2023 583.00p 601.00p 583.00p 588.00p 274796
14/11/2023 558.00p 587.00p 554.97p 587.00p 232963
13/11/2023 552.00p 560.00p 550.82p 560.00p 138978
10/11/2023 559.00p 559.00p 547.40p 556.00p 167167
09/11/2023 549.00p 563.00p 548.00p 563.00p 136997
08/11/2023 542.00p 553.30p 542.00p 553.00p 216317
07/11/2023 543.00p 548.00p 540.40p 546.00p 112031
06/11/2023 549.00p 553.00p 543.00p 546.00p 157446
03/11/2023 547.00p 557.48p 546.10p 552.00p 157589
02/11/2023 530.00p 547.00p 526.00p 547.00p 244413
01/11/2023 520.00p 529.00p 515.86p 528.00p 172770
31/10/2023 519.00p 526.00p 516.00p 520.00p 204570
30/10/2023 516.00p 521.10p 509.26p 520.00p 207227
27/10/2023 509.00p 514.00p 506.54p 513.00p 156753
26/10/2023 503.00p 511.00p 503.00p 507.00p 190767
25/10/2023 519.00p 520.00p 506.00p 508.00p 173965
24/10/2023 514.00p 519.17p 513.70p 515.00p 192579
23/10/2023 512.00p 517.06p 509.00p 511.00p 625780
20/10/2023 528.00p 529.90p 514.00p 518.00p 224094
19/10/2023 531.00p 532.00p 525.78p 529.00p 139020
18/10/2023 540.00p 544.00p 531.00p 531.00p 183964
17/10/2023 540.00p 546.00p 537.00p 540.00p 302933
16/10/2023 544.00p 549.06p 538.00p 538.00p 150252
13/10/2023 554.00p 555.40p 543.00p 543.00p 161299
12/10/2023 554.00p 563.00p 552.68p 554.00p 168714
11/10/2023 553.00p 556.00p 550.00p 555.00p 81481
10/10/2023 541.00p 558.00p 541.00p 557.00p 203576
09/10/2023 548.00p 548.00p 540.04p 543.00p 308887
06/10/2023 553.00p 553.33p 545.81p 551.00p 182314
05/10/2023 552.00p 555.00p 547.52p 551.00p 206508
04/10/2023 551.00p 555.00p 544.46p 547.00p 141308
03/10/2023 567.00p 567.00p 551.86p 554.00p 118603
02/10/2023 577.00p 577.00p 563.00p 564.00p 139962
29/09/2023 569.00p 575.00p 567.15p 573.00p 151631
28/09/2023 564.00p 566.90p 562.00p 562.00p 167555
27/09/2023 568.00p 571.50p 564.00p 564.00p 191767
26/09/2023 569.00p 572.00p 562.00p 572.00p 143058
25/09/2023 567.00p 573.00p 567.00p 570.00p 129477
22/09/2023 568.00p 574.00p 568.00p 573.00p 190224
21/09/2023 567.00p 572.00p 564.00p 570.00p 236115
20/09/2023 564.00p 572.00p 561.84p 572.00p 348329
19/09/2023 560.00p 566.00p 560.00p 560.00p 117375
18/09/2023 565.00p 566.00p 561.00p 564.00p 189039
15/09/2023 564.00p 571.00p 564.00p 569.00p 214049
14/09/2023 555.00p 569.00p 554.00p 569.00p 309844
13/09/2023 560.00p 560.00p 553.60p 555.00p 117014
12/09/2023 559.00p 562.00p 556.72p 562.00p 195475
11/09/2023 555.00p 560.16p 553.73p 558.00p 172269
08/09/2023 551.00p 558.00p 551.00p 557.00p 95614
07/09/2023 560.00p 560.00p 553.00p 555.00p 127030
06/09/2023 558.00p 561.00p 553.34p 558.00p 127266
05/09/2023 559.00p 564.00p 555.00p 561.00p 166182
04/09/2023 557.00p 564.00p 555.26p 561.00p 85991
01/09/2023 559.00p 562.00p 555.00p 557.00p 136561
31/08/2023 559.00p 564.00p 555.28p 559.00p 179515
30/08/2023 558.00p 560.30p 552.97p 558.00p 140914
29/08/2023 558.00p 558.00p 550.07p 558.00p 142792
25/08/2023 553.00p 555.57p 545.00p 545.00p 172007
24/08/2023 553.00p 563.00p 551.00p 551.00p 110516
23/08/2023 550.00p 555.00p 546.40p 555.00p 222583
22/08/2023 545.00p 550.00p 545.00p 546.00p 118668
21/08/2023 548.00p 550.00p 545.72p 546.00p 205698
18/08/2023 560.00p 561.20p 547.00p 551.00p 466932
17/08/2023 567.00p 567.20p 560.00p 560.00p 131922
16/08/2023 568.00p 571.80p 567.00p 569.00p 229787
15/08/2023 570.00p 576.00p 567.00p 571.00p 153184
14/08/2023 573.00p 576.00p 567.54p 575.00p 157998
11/08/2023 573.00p 573.48p 569.00p 572.00p 147108
10/08/2023 575.00p 577.00p 569.00p 573.00p 127590
09/08/2023 578.00p 578.00p 568.00p 571.00p 141311
08/08/2023 573.00p 576.00p 567.90p 569.00p 82093
07/08/2023 573.00p 576.00p 567.61p 571.00p 707069
04/08/2023 573.00p 577.10p 569.76p 574.00p 89629
03/08/2023 570.00p 576.00p 563.85p 572.00p 135405
02/08/2023 574.00p 577.00p 569.00p 573.00p 166254
01/08/2023 576.00p 582.00p 573.42p 582.00p 188871
31/07/2023 581.00p 588.00p 576.00p 579.00p 231521
28/07/2023 586.00p 589.00p 581.00p 585.00p 98973
27/07/2023 585.00p 594.00p 581.00p 588.00p 177440
26/07/2023 584.00p 587.00p 580.00p 583.00p 104038
25/07/2023 580.00p 590.00p 578.30p 588.00p 232904
24/07/2023 585.00p 592.00p 579.90p 588.00p 160799
21/07/2023 588.00p 594.00p 582.00p 586.00p 165228
20/07/2023 594.00p 598.00p 588.00p 589.00p 170465
19/07/2023 588.00p 599.00p 579.26p 595.00p 259949
18/07/2023 573.00p 577.00p 564.45p 575.00p 240428
17/07/2023 576.00p 577.00p 565.33p 570.00p 201376
14/07/2023 578.00p 578.87p 573.00p 575.00p 157094
13/07/2023 570.00p 584.00p 570.00p 580.00p 166932
12/07/2023 568.00p 580.00p 563.76p 577.00p 157515
11/07/2023 568.00p 570.00p 560.68p 564.00p 199731
10/07/2023 560.00p 566.00p 555.92p 564.00p 140876
07/07/2023 553.00p 561.00p 551.03p 560.00p 124255
06/07/2023 560.00p 565.00p 552.00p 553.00p 223716
05/07/2023 572.00p 572.00p 564.00p 568.00p 179833
04/07/2023 574.00p 579.00p 570.00p 574.00p 254187
03/07/2023 577.00p 577.00p 570.00p 577.00p 124268
30/06/2023 568.00p 580.00p 568.00p 576.00p 85315
29/06/2023 576.00p 584.00p 571.00p 571.00p 179193
28/06/2023 567.00p 583.00p 561.10p 581.00p 232138
27/06/2023 569.00p 571.00p 558.69p 565.00p 161374
26/06/2023 573.00p 574.50p 556.00p 564.00p 151689
23/06/2023 584.00p 587.25p 570.00p 570.00p 114562
22/06/2023 595.00p 597.00p 584.00p 584.00p 120456
21/06/2023 603.00p 604.00p 598.00p 598.00p 101107
20/06/2023 614.00p 616.10p 604.00p 604.00p 100682
19/06/2023 611.00p 617.00p 609.00p 610.00p 210903
16/06/2023 614.00p 618.00p 611.00p 614.00p 153843
15/06/2023 618.00p 618.00p 607.00p 610.00p 137444
14/06/2023 618.00p 626.00p 615.00p 615.00p 178838
13/06/2023 618.00p 621.08p 616.00p 620.00p 117799
12/06/2023 612.00p 618.00p 607.00p 618.00p 182987
09/06/2023 609.00p 611.00p 601.00p 610.00p 93996
08/06/2023 610.00p 615.00p 604.00p 612.00p 106745
07/06/2023 618.00p 618.00p 611.75p 616.00p 182044
06/06/2023 612.00p 617.00p 607.63p 617.00p 185398
05/06/2023 603.00p 614.00p 602.24p 610.00p 235782
02/06/2023 596.00p 604.00p 589.80p 604.00p 59078
01/06/2023 587.00p 594.00p 582.00p 588.00p 135864
31/05/2023 585.00p 588.86p 582.12p 587.00p 209792
30/05/2023 585.00p 592.00p 578.98p 586.00p 189965
26/05/2023 589.00p 589.07p 577.39p 581.00p 117974
25/05/2023 587.00p 589.00p 578.32p 586.00p 163450
24/05/2023 594.00p 594.00p 580.00p 580.00p 118147
23/05/2023 598.00p 600.00p 593.00p 594.00p 156343
22/05/2023 596.00p 602.00p 592.00p 596.00p 155325
19/05/2023 604.00p 611.00p 596.00p 596.00p 97597
18/05/2023 598.00p 604.00p 595.00p 600.00p 194748
17/05/2023 592.00p 593.36p 587.75p 593.00p 86365
16/05/2023 591.00p 600.00p 590.13p 594.00p 146614
15/05/2023 597.00p 598.00p 590.00p 595.00p 104574
12/05/2023 593.00p 594.00p 586.00p 594.00p 100683
11/05/2023 593.00p 595.00p 587.35p 594.00p 119270
10/05/2023 582.00p 594.00p 582.00p 589.00p 109595
09/05/2023 595.00p 596.76p 587.90p 590.00p 107313
05/05/2023 589.00p 597.00p 586.00p 597.00p 94057
04/05/2023 589.00p 593.00p 587.00p 589.00p 124351
03/05/2023 592.00p 598.00p 589.00p 593.00p 116639
02/05/2023 586.00p 600.00p 586.00p 592.00p 89626
28/04/2023 582.00p 594.00p 582.00p 594.00p 119737
27/04/2023 577.00p 589.00p 573.44p 585.00p 147193
26/04/2023 581.00p 586.00p 574.00p 578.00p 223626

*Close Price adjusted for both dividends and splits