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
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
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

*Close Price adjusted for both dividends and splits