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
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
08/03/2024 590.00p 592.00p 585.00p 592.00p 232951
07/03/2024 585.00p 592.00p 580.00p 590.00p 254720
06/03/2024 583.00p 588.00p 575.79p 588.00p 276388
05/03/2024 582.00p 583.00p 574.00p 578.00p 178663
04/03/2024 579.00p 584.19p 578.00p 579.00p 225583
01/03/2024 579.00p 587.00p 577.00p 586.00p 279304
29/02/2024 577.00p 582.00p 575.88p 577.00p 211178
28/02/2024 582.00p 590.00p 575.00p 575.00p 137835
27/02/2024 588.00p 588.00p 583.02p 584.00p 200701
26/02/2024 592.00p 597.00p 586.00p 586.00p 168601
23/02/2024 590.00p 598.00p 589.00p 589.00p 128809
22/02/2024 596.00p 596.00p 589.00p 593.00p 150536
21/02/2024 599.00p 603.64p 597.00p 598.00p 138788
20/02/2024 608.00p 608.00p 600.00p 602.00p 129479
19/02/2024 603.00p 609.00p 597.00p 606.00p 202289
16/02/2024 610.00p 610.00p 604.47p 608.00p 194928
15/02/2024 607.00p 609.00p 601.00p 607.00p 174217
14/02/2024 600.00p 606.00p 597.10p 604.00p 158134
13/02/2024 605.00p 606.76p 592.73p 598.00p 186778
12/02/2024 604.00p 607.62p 603.00p 604.00p 236364
09/02/2024 605.00p 606.50p 603.00p 603.00p 117023
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

*Close Price adjusted for both dividends and splits