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
25/04/2023 575.00p 586.00p 574.11p 586.00p 132511
24/04/2023 576.00p 585.16p 576.00p 581.00p 240297
21/04/2023 577.00p 586.00p 575.00p 585.00p 100941
20/04/2023 579.00p 588.00p 573.00p 579.00p 137812
19/04/2023 579.00p 586.27p 575.88p 577.00p 125895
18/04/2023 589.00p 590.00p 582.00p 588.00p 82612
17/04/2023 592.00p 594.00p 581.00p 588.00p 112394
14/04/2023 582.00p 592.00p 579.20p 588.00p 120387
13/04/2023 574.00p 580.47p 569.00p 580.00p 107744
12/04/2023 568.00p 578.00p 563.52p 569.00p 171795
11/04/2023 565.00p 573.00p 565.00p 569.00p 194534
06/04/2023 562.00p 566.00p 555.72p 566.00p 124122
05/04/2023 563.00p 574.00p 553.00p 557.00p 203267
04/04/2023 574.00p 580.00p 564.00p 565.00p 175849
03/04/2023 582.00p 585.00p 568.00p 569.00p 181398
31/03/2023 576.00p 582.00p 571.30p 582.00p 213522
30/03/2023 567.00p 578.00p 560.94p 573.00p 276784
29/03/2023 556.00p 562.30p 553.80p 561.00p 164513
28/03/2023 559.00p 570.25p 552.00p 556.00p 172377
27/03/2023 570.00p 576.00p 560.00p 562.00p 136273
24/03/2023 565.00p 566.08p 558.00p 565.00p 147361
23/03/2023 573.00p 576.00p 562.17p 570.00p 130043
22/03/2023 572.00p 572.00p 560.21p 572.00p 161847
21/03/2023 570.00p 583.00p 565.36p 566.00p 150437
20/03/2023 558.00p 571.00p 549.00p 563.00p 230291
17/03/2023 580.00p 588.00p 564.45p 566.00p 204902
16/03/2023 578.00p 588.00p 570.00p 580.00p 165156
15/03/2023 586.00p 586.00p 562.00p 575.00p 271065
14/03/2023 578.00p 588.00p 563.04p 586.00p 181635
13/03/2023 584.00p 588.68p 560.64p 572.00p 296596
10/03/2023 576.00p 587.00p 571.73p 585.00p 202986
09/03/2023 596.00p 600.00p 589.37p 592.00p 172857
08/03/2023 616.00p 624.00p 600.00p 603.00p 145525
07/03/2023 630.00p 632.00p 614.00p 614.00p 217509
06/03/2023 623.00p 634.00p 621.50p 626.00p 170644
03/03/2023 631.00p 637.00p 625.00p 625.00p 164201
02/03/2023 626.00p 634.00p 623.00p 630.00p 272405
01/03/2023 633.00p 636.00p 625.00p 628.00p 142573
28/02/2023 633.00p 633.00p 621.75p 632.00p 202331
27/02/2023 626.00p 631.00p 622.00p 624.00p 110933
24/02/2023 631.00p 633.58p 622.00p 622.00p 238297
23/02/2023 627.00p 635.00p 625.00p 625.00p 120943
22/02/2023 624.00p 634.00p 623.00p 631.00p 184360
21/02/2023 633.00p 637.00p 627.75p 633.00p 156293
20/02/2023 638.00p 645.00p 630.04p 641.00p 175150
17/02/2023 638.00p 639.97p 630.89p 634.00p 134630
16/02/2023 655.00p 657.00p 636.72p 640.00p 118737
15/02/2023 649.00p 649.00p 636.00p 643.00p 103505
14/02/2023 653.00p 653.00p 636.00p 636.00p 186488
13/02/2023 646.00p 651.00p 639.24p 644.00p 168932
10/02/2023 648.00p 655.00p 637.00p 638.00p 191885
09/02/2023 658.00p 663.00p 647.55p 649.00p 304658
08/02/2023 660.00p 667.00p 650.66p 654.00p 161286
07/02/2023 655.00p 665.50p 649.00p 650.00p 220087
06/02/2023 668.00p 670.00p 650.00p 663.00p 171528
03/02/2023 668.00p 670.58p 654.00p 668.00p 219274
02/02/2023 644.00p 668.00p 635.00p 668.00p 318787
01/02/2023 626.00p 646.00p 626.00p 638.00p 135074
31/01/2023 632.00p 638.00p 620.00p 635.00p 128569
30/01/2023 626.00p 641.00p 625.00p 632.00p 74808
27/01/2023 632.00p 642.00p 626.00p 642.00p 123842
26/01/2023 638.00p 645.00p 628.82p 640.00p 105361
25/01/2023 626.00p 643.00p 625.00p 636.00p 134219
24/01/2023 630.00p 639.00p 624.00p 634.00p 103065
23/01/2023 625.00p 634.00p 619.64p 627.00p 184031
20/01/2023 626.00p 626.07p 616.00p 624.00p 99222
19/01/2023 637.00p 637.00p 614.00p 617.00p 211653
18/01/2023 636.00p 642.00p 627.00p 633.00p 120762
17/01/2023 639.00p 645.76p 626.00p 632.00p 199812
16/01/2023 634.00p 640.00p 618.83p 638.00p 207846
13/01/2023 625.00p 633.00p 621.10p 624.00p 175223
12/01/2023 611.00p 622.00p 607.30p 618.00p 150207
11/01/2023 605.00p 623.00p 599.00p 612.00p 221707
10/01/2023 609.00p 611.00p 595.00p 600.00p 75113
09/01/2023 619.00p 619.00p 598.00p 603.00p 151413
06/01/2023 603.00p 612.00p 601.00p 610.00p 228267
05/01/2023 597.00p 610.00p 592.70p 607.00p 179022
04/01/2023 605.00p 608.00p 598.10p 607.00p 110710
03/01/2023 595.00p 608.08p 593.00p 598.00p 109306
30/12/2022 598.00p 602.60p 593.00p 593.00p 36519
29/12/2022 588.00p 603.00p 584.40p 602.00p 54509
28/12/2022 596.00p 598.00p 584.64p 596.00p 131461
23/12/2022 586.00p 593.00p 583.20p 591.00p 82862
22/12/2022 589.00p 601.00p 588.00p 590.00p 143968
21/12/2022 582.00p 596.00p 580.00p 595.00p 80218
20/12/2022 573.00p 586.00p 571.00p 577.00p 89357
19/12/2022 573.00p 587.00p 572.72p 581.00p 84109
16/12/2022 582.00p 598.00p 571.00p 574.00p 325289
15/12/2022 590.00p 599.00p 581.00p 590.00p 58007
14/12/2022 594.00p 597.16p 590.00p 595.00p 115301
13/12/2022 583.00p 610.00p 579.00p 596.00p 193769
12/12/2022 586.00p 593.00p 578.00p 582.00p 147814
09/12/2022 585.00p 591.00p 581.11p 585.00p 153630
08/12/2022 587.00p 589.94p 582.00p 582.00p 71948
07/12/2022 599.00p 605.00p 582.53p 584.00p 176936
06/12/2022 608.00p 612.00p 590.00p 590.00p 88106
05/12/2022 611.00p 620.00p 609.16p 610.00p 110290
02/12/2022 605.00p 619.00p 596.00p 616.00p 144156
01/12/2022 604.00p 614.00p 594.06p 608.00p 121602
30/11/2022 599.00p 601.37p 594.00p 595.00p 222562
29/11/2022 608.00p 615.00p 596.00p 596.00p 306277
28/11/2022 612.00p 620.36p 606.81p 614.00p 254160
25/11/2022 611.00p 626.49p 611.00p 625.00p 121054
24/11/2022 611.00p 624.00p 611.00p 623.00p 96277
23/11/2022 610.00p 621.00p 606.00p 618.00p 161337
22/11/2022 611.00p 621.00p 607.00p 620.00p 138456
21/11/2022 607.00p 620.00p 601.00p 616.00p 148498
18/11/2022 600.00p 616.00p 596.00p 614.00p 135534
17/11/2022 600.00p 608.35p 596.00p 604.00p 110427
16/11/2022 618.00p 625.00p 595.00p 606.00p 181577
15/11/2022 626.00p 626.00p 608.00p 619.00p 283742
14/11/2022 623.00p 631.15p 606.00p 622.00p 209344
11/11/2022 609.00p 635.45p 603.00p 633.00p 365778
10/11/2022 561.00p 612.00p 556.63p 612.00p 294716
09/11/2022 572.00p 572.00p 555.00p 570.00p 117282
08/11/2022 562.00p 569.00p 558.66p 569.00p 189934
07/11/2022 558.00p 569.60p 558.00p 565.00p 239084
04/11/2022 562.00p 577.19p 562.00p 566.00p 89739
03/11/2022 549.00p 566.00p 546.00p 566.00p 100418
02/11/2022 568.00p 579.00p 560.00p 566.00p 211034
01/11/2022 560.00p 580.00p 556.80p 570.00p 138035
31/10/2022 557.00p 566.00p 554.00p 554.00p 88762
28/10/2022 560.00p 569.00p 556.82p 560.00p 131606
27/10/2022 566.00p 580.00p 560.00p 573.00p 159928
26/10/2022 545.00p 577.00p 543.00p 577.00p 246922
25/10/2022 513.00p 554.00p 513.00p 554.00p 217122
24/10/2022 523.00p 525.75p 512.00p 518.00p 154223
21/10/2022 510.00p 521.84p 510.00p 513.00p 116350
20/10/2022 515.00p 529.00p 511.00p 522.00p 133001
19/10/2022 528.00p 534.24p 514.00p 519.00p 127191
18/10/2022 541.00p 544.92p 523.68p 531.00p 150834
17/10/2022 518.00p 539.25p 513.97p 536.00p 127754
14/10/2022 516.00p 542.93p 509.90p 519.00p 263938
13/10/2022 490.00p 519.60p 489.00p 516.00p 177573
12/10/2022 502.00p 507.00p 487.19p 490.50p 196457
11/10/2022 505.00p 517.00p 500.00p 507.00p 125421
10/10/2022 521.00p 522.60p 509.81p 512.00p 178817
07/10/2022 534.00p 538.47p 523.00p 526.00p 121808
06/10/2022 539.00p 546.00p 537.00p 539.00p 186032
05/10/2022 535.00p 543.43p 533.65p 540.00p 247410
04/10/2022 521.00p 547.00p 515.00p 544.00p 130420
03/10/2022 504.00p 526.77p 498.00p 525.00p 187634
30/09/2022 485.00p 514.00p 485.00p 512.00p 365521
29/09/2022 490.50p 502.00p 480.50p 487.00p 459175
28/09/2022 499.00p 502.00p 477.96p 500.00p 526533
27/09/2022 515.00p 517.02p 498.00p 500.00p 342033
26/09/2022 503.00p 517.00p 501.44p 508.00p 306182
23/09/2022 516.00p 525.26p 506.00p 513.00p 216530
22/09/2022 527.00p 530.00p 517.72p 522.00p 138211
21/09/2022 532.00p 536.00p 525.06p 531.00p 208226
20/09/2022 545.00p 547.00p 521.84p 529.00p 199622
19/09/2022 535.00p 541.00p 531.84p 537.00p 473837
16/09/2022 535.00p 541.00p 531.84p 537.00p 473837
15/09/2022 550.00p 551.00p 536.00p 536.00p 264458
14/09/2022 558.00p 563.00p 543.00p 543.00p 258031
13/09/2022 583.00p 589.00p 563.00p 563.00p 200727
12/09/2022 569.00p 584.00p 566.00p 584.00p 181791
09/09/2022 562.00p 571.00p 551.45p 571.00p 162427
08/09/2022 550.00p 557.00p 540.00p 554.00p 219245
07/09/2022 539.00p 546.00p 538.71p 546.00p 151842
06/09/2022 530.00p 554.00p 530.00p 547.00p 244944
05/09/2022 547.00p 550.40p 532.00p 534.00p 208042
02/09/2022 545.00p 561.00p 543.20p 552.00p 191938
01/09/2022 558.00p 560.60p 541.95p 544.00p 194243
31/08/2022 580.00p 583.48p 563.00p 565.00p 184932
30/08/2022 576.00p 585.30p 569.00p 571.00p 243039
26/08/2022 587.00p 589.00p 576.00p 578.00p 270324
25/08/2022 585.00p 591.00p 571.04p 583.00p 189087
24/08/2022 560.00p 579.00p 557.50p 579.00p 189792
23/08/2022 571.00p 583.11p 560.00p 566.00p 207853
22/08/2022 596.00p 601.97p 576.00p 576.00p 237505
19/08/2022 608.00p 609.00p 596.00p 596.00p 142572
18/08/2022 621.00p 622.27p 607.00p 610.00p 164062
17/08/2022 628.00p 635.00p 613.00p 614.00p 172597
16/08/2022 643.00p 643.00p 628.00p 638.00p 136466
15/08/2022 642.00p 645.00p 631.61p 638.00p 131534
12/08/2022 631.00p 643.00p 625.00p 635.00p 151356
11/08/2022 636.00p 643.00p 623.00p 637.00p 152594
10/08/2022 602.00p 636.00p 598.61p 629.00p 180537
09/08/2022 629.00p 630.56p 603.00p 603.00p 150973
08/08/2022 623.00p 633.96p 619.65p 628.00p 116305
05/08/2022 633.00p 636.00p 617.00p 628.00p 220307
04/08/2022 630.00p 635.00p 623.51p 631.00p 136067
03/08/2022 620.00p 629.00p 616.81p 629.00p 226676
02/08/2022 630.00p 635.00p 618.00p 618.00p 192799
01/08/2022 634.00p 648.13p 632.00p 642.00p 174940
29/07/2022 618.00p 650.39p 618.00p 635.00p 282217
28/07/2022 614.00p 625.00p 612.00p 616.00p 122926
27/07/2022 616.00p 623.00p 613.00p 613.00p 127643
26/07/2022 624.00p 632.00p 606.00p 611.00p 252824
25/07/2022 620.00p 631.00p 610.98p 630.00p 220975
22/07/2022 607.00p 640.00p 601.00p 630.00p 230931
21/07/2022 590.00p 615.00p 590.00p 615.00p 302104
20/07/2022 583.00p 590.00p 578.00p 590.00p 125041
19/07/2022 574.00p 586.00p 571.50p 583.00p 73988
18/07/2022 576.00p 584.00p 570.00p 571.00p 129727
15/07/2022 550.00p 568.00p 541.80p 567.00p 107167
14/07/2022 556.00p 558.00p 541.00p 542.00p 253902
13/07/2022 556.00p 561.36p 548.00p 550.00p 118663
12/07/2022 551.00p 565.00p 544.00p 563.00p 92679

*Close Price adjusted for both dividends and splits