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
26/02/2020 670.00p 673.00p 642.00p 668.00p 442100
25/02/2020 690.00p 694.00p 672.00p 672.00p 188810
24/02/2020 708.00p 714.00p 683.82p 690.00p 443163
21/02/2020 714.00p 723.40p 714.00p 716.00p 255848
20/02/2020 718.00p 724.00p 716.40p 722.00p 233868
19/02/2020 718.00p 724.00p 716.58p 724.00p 269860
18/02/2020 714.00p 718.50p 713.62p 716.00p 183663
17/02/2020 716.00p 720.00p 714.60p 720.00p 198026
14/02/2020 714.00p 716.00p 713.32p 715.00p 148266
13/02/2020 716.00p 718.92p 710.01p 714.00p 164023
12/02/2020 716.00p 719.67p 711.00p 718.00p 256354
11/02/2020 710.00p 715.50p 707.60p 714.00p 374800
10/02/2020 710.00p 710.00p 704.46p 708.00p 305529
07/02/2020 714.00p 716.70p 702.00p 702.00p 253912
06/02/2020 712.00p 718.50p 708.00p 716.00p 252559
05/02/2020 710.00p 716.00p 708.72p 712.00p 305697
04/02/2020 700.00p 710.00p 696.08p 708.00p 367835
03/02/2020 692.00p 700.00p 690.00p 694.00p 345251
31/01/2020 694.00p 697.84p 688.00p 692.00p 166394
30/01/2020 696.00p 701.64p 690.00p 694.00p 201844
29/01/2020 702.00p 704.00p 696.67p 698.00p 284187
28/01/2020 692.00p 701.39p 692.00p 700.00p 771774
27/01/2020 688.00p 698.00p 686.00p 692.00p 319415
24/01/2020 698.00p 704.17p 696.00p 704.00p 116196
23/01/2020 700.00p 700.00p 694.00p 694.00p 73627
22/01/2020 698.00p 702.00p 696.40p 700.00p 316144
21/01/2020 692.00p 698.50p 692.00p 698.00p 387071
20/01/2020 702.00p 703.90p 694.00p 698.00p 116944
17/01/2020 692.00p 704.00p 690.00p 704.00p 340201
16/01/2020 692.00p 698.00p 688.40p 698.00p 187403
15/01/2020 692.00p 695.79p 688.00p 692.00p 235003
14/01/2020 692.00p 695.82p 687.10p 694.00p 234574
13/01/2020 688.00p 694.00p 683.68p 692.00p 218489
10/01/2020 690.00p 690.00p 680.00p 688.00p 177925
09/01/2020 680.00p 690.39p 680.00p 686.00p 139426
08/01/2020 678.00p 686.00p 675.00p 682.00p 443625
07/01/2020 680.00p 690.00p 679.96p 683.00p 127407
06/01/2020 688.00p 688.00p 674.00p 678.00p 186894
03/01/2020 692.00p 693.94p 682.00p 688.00p 158561
02/01/2020 690.00p 693.94p 688.00p 689.00p 410310
31/12/2019 688.00p 692.00p 681.20p 688.00p 104856
30/12/2019 690.00p 690.00p 678.00p 685.00p 203879
27/12/2019 696.00p 696.00p 683.86p 685.00p 376139
24/12/2019 684.00p 697.74p 683.88p 687.00p 179967
23/12/2019 670.00p 695.84p 668.00p 683.00p 611465
20/12/2019 668.00p 672.00p 662.00p 672.00p 353903
19/12/2019 666.00p 670.00p 662.65p 668.00p 138942
18/12/2019 664.00p 668.11p 660.00p 662.00p 335724
17/12/2019 662.00p 673.04p 656.76p 662.00p 316718
16/12/2019 662.00p 673.90p 660.40p 670.00p 586839
13/12/2019 644.00p 668.00p 643.59p 660.00p 630135
12/12/2019 630.00p 634.00p 626.00p 632.00p 283922
11/12/2019 630.00p 631.16p 622.00p 630.00p 236141
10/12/2019 634.00p 641.20p 624.00p 626.00p 248503
09/12/2019 638.00p 642.00p 634.40p 638.00p 298433
06/12/2019 632.00p 638.00p 627.08p 638.00p 155083
05/12/2019 632.00p 634.00p 625.93p 632.00p 80405
04/12/2019 626.00p 634.00p 621.20p 632.00p 171442
03/12/2019 648.00p 648.00p 616.00p 624.00p 231805
02/12/2019 640.00p 650.00p 640.00p 644.00p 144412
29/11/2019 650.00p 650.00p 639.24p 640.00p 128164
28/11/2019 650.00p 650.00p 643.20p 650.00p 215408
27/11/2019 638.00p 652.00p 638.00p 650.00p 171844
26/11/2019 640.00p 642.00p 636.67p 642.00p 177951
25/11/2019 636.00p 640.00p 634.44p 640.00p 436960
22/11/2019 628.00p 634.00p 621.20p 632.00p 117052
21/11/2019 626.00p 628.00p 624.48p 628.00p 116691
20/11/2019 628.00p 630.00p 625.68p 630.00p 229471
19/11/2019 624.00p 638.00p 620.00p 630.00p 217926
18/11/2019 624.00p 626.96p 616.00p 624.00p 158099
15/11/2019 624.00p 626.00p 612.00p 624.00p 204290
14/11/2019 612.00p 624.00p 610.16p 624.00p 218040
13/11/2019 606.00p 612.00p 600.00p 612.00p 149749
12/11/2019 602.00p 612.00p 602.00p 608.00p 219826
11/11/2019 596.00p 602.00p 590.00p 602.00p 150410
08/11/2019 594.00p 597.92p 593.36p 596.00p 181257
07/11/2019 596.00p 600.00p 592.00p 598.00p 207226
06/11/2019 594.00p 596.00p 590.00p 596.00p 114221
05/11/2019 592.00p 594.00p 589.08p 594.00p 97623
04/11/2019 588.00p 592.84p 585.00p 592.00p 102883
01/11/2019 588.00p 590.00p 580.00p 588.00p 71284
31/10/2019 588.00p 588.00p 576.00p 586.00p 40959
30/10/2019 576.00p 588.00p 576.00p 588.00p 87320
29/10/2019 582.00p 586.00p 578.55p 582.00p 162763
28/10/2019 574.00p 582.00p 574.00p 582.00p 66921
25/10/2019 584.00p 586.00p 578.00p 580.00p 80954
24/10/2019 590.00p 593.70p 584.00p 584.00p 144835
23/10/2019 590.00p 590.00p 580.00p 588.00p 176398
22/10/2019 588.00p 594.00p 585.00p 585.00p 205899
21/10/2019 582.00p 590.00p 582.00p 589.00p 125388
18/10/2019 590.00p 591.85p 582.00p 586.00p 149928
17/10/2019 586.00p 597.34p 581.80p 586.00p 232258
16/10/2019 584.00p 588.00p 578.00p 586.00p 97274
15/10/2019 566.00p 588.00p 566.00p 588.00p 127890
14/10/2019 576.00p 578.00p 570.00p 576.00p 80172
11/10/2019 560.00p 574.00p 554.00p 574.00p 223022
10/10/2019 562.00p 562.64p 550.00p 558.00p 84190
09/10/2019 558.00p 562.00p 550.00p 562.00p 53270
08/10/2019 560.00p 564.00p 557.48p 560.00p 74049
07/10/2019 558.00p 562.00p 552.00p 558.00p 96550
04/10/2019 554.00p 558.00p 550.00p 552.00p 58551
03/10/2019 554.00p 554.00p 548.60p 552.00p 89922
02/10/2019 562.00p 570.00p 552.00p 554.00p 71381
01/10/2019 566.00p 572.00p 566.00p 568.00p 44794
30/09/2019 573.98p 574.00p 570.00p 570.00p 51211
27/09/2019 572.00p 574.00p 568.64p 574.00p 44437
26/09/2019 570.00p 572.00p 566.00p 572.00p 51383
25/09/2019 562.00p 573.40p 562.00p 568.00p 48285
24/09/2019 562.00p 573.50p 562.00p 566.00p 42022
23/09/2019 570.00p 574.00p 562.00p 566.00p 79161
20/09/2019 564.00p 574.00p 564.00p 574.00p 123892
19/09/2019 574.00p 574.00p 564.00p 564.00p 52263
18/09/2019 570.00p 577.97p 566.00p 576.00p 94186
17/09/2019 560.00p 572.00p 560.00p 570.00p 47141
16/09/2019 574.00p 576.00p 568.00p 568.00p 76149
13/09/2019 574.00p 574.00p 564.00p 574.00p 55518
12/09/2019 570.00p 574.00p 568.98p 574.00p 37107
11/09/2019 568.00p 572.00p 564.48p 572.00p 84675
10/09/2019 564.00p 570.00p 564.00p 570.00p 46771
09/09/2019 570.00p 574.00p 562.00p 572.00p 84114
06/09/2019 560.00p 570.00p 560.00p 570.00p 37062
05/09/2019 570.00p 570.00p 564.00p 570.00p 48334
04/09/2019 572.00p 579.13p 560.00p 568.00p 162032
03/09/2019 576.00p 576.00p 566.00p 574.00p 81099
02/09/2019 576.00p 576.00p 572.00p 576.00p 58568
30/08/2019 576.00p 576.03p 570.00p 574.00p 326668
29/08/2019 570.00p 576.00p 566.10p 576.00p 57293
28/08/2019 572.00p 582.00p 566.10p 570.00p 90125
27/08/2019 578.00p 582.00p 572.90p 577.00p 77716
23/08/2019 568.00p 579.94p 567.92p 575.00p 82573
22/08/2019 568.65p 571.92p 564.00p 564.00p 49139
21/08/2019 560.00p 572.00p 559.96p 572.00p 72728
20/08/2019 562.00p 562.00p 558.44p 562.00p 59124
19/08/2019 560.00p 562.00p 555.00p 558.00p 73743
16/08/2019 558.00p 561.29p 550.00p 552.00p 48987
15/08/2019 552.00p 572.88p 550.04p 554.00p 73852
14/08/2019 572.00p 574.00p 563.47p 564.00p 68236
13/08/2019 562.00p 572.00p 562.00p 572.00p 84059
12/08/2019 566.00p 568.00p 563.64p 564.00p 61752
09/08/2019 564.00p 570.00p 558.75p 570.00p 331529
08/08/2019 552.00p 563.50p 549.00p 559.00p 143217
07/08/2019 544.00p 550.57p 538.00p 550.00p 181702
06/08/2019 540.00p 544.00p 540.00p 544.00p 37947
05/08/2019 546.00p 553.58p 540.90p 544.00p 85337
02/08/2019 556.00p 558.00p 550.40p 558.00p 37810
01/08/2019 554.00p 560.00p 548.00p 560.00p 88755
31/07/2019 560.00p 562.00p 555.77p 562.00p 94179
30/07/2019 558.00p 564.00p 557.80p 560.00p 86744
29/07/2019 554.00p 556.00p 550.00p 556.00p 99693
26/07/2019 552.00p 556.00p 548.10p 550.00p 132722
25/07/2019 548.00p 552.00p 543.84p 552.00p 62410
24/07/2019 548.00p 548.00p 542.00p 548.00p 89285
23/07/2019 546.00p 548.99p 543.27p 548.00p 63098
22/07/2019 546.00p 550.05p 542.00p 542.00p 44885
19/07/2019 550.00p 552.50p 546.00p 546.00p 48051
18/07/2019 552.00p 553.80p 548.00p 548.00p 48204
17/07/2019 548.00p 552.00p 548.00p 552.00p 47477
16/07/2019 552.00p 554.41p 549.78p 552.00p 80556
15/07/2019 552.00p 552.00p 548.00p 552.00p 61733
12/07/2019 552.00p 552.00p 549.00p 552.00p 57506
11/07/2019 552.00p 552.00p 548.00p 548.00p 67509
10/07/2019 556.00p 556.50p 548.00p 554.00p 87987
09/07/2019 562.00p 562.00p 555.00p 555.00p 38713
08/07/2019 564.00p 566.00p 556.00p 560.00p 105273
05/07/2019 566.00p 569.90p 556.00p 564.00p 51216
04/07/2019 570.00p 572.00p 566.72p 572.00p 63540
03/07/2019 568.00p 570.00p 566.00p 566.00p 44425
02/07/2019 566.90p 569.40p 564.00p 567.00p 40877
01/07/2019 568.00p 568.00p 564.00p 564.00p 44307
28/06/2019 566.00p 566.00p 562.40p 566.00p 45034
27/06/2019 564.00p 570.00p 556.00p 568.00p 75572
26/06/2019 560.00p 566.00p 556.88p 562.00p 57318
25/06/2019 568.00p 568.00p 560.00p 568.00p 54650
24/06/2019 568.00p 571.98p 566.00p 568.00p 54801
21/06/2019 572.00p 574.43p 565.44p 574.00p 82660
20/06/2019 570.00p 574.00p 568.24p 572.00p 82020
19/06/2019 570.00p 572.00p 564.00p 570.00p 76130
18/06/2019 566.00p 570.00p 563.36p 570.00p 95928
17/06/2019 558.00p 568.00p 556.00p 568.00p 90172
14/06/2019 556.00p 557.42p 551.00p 556.00p 84232
13/06/2019 554.00p 554.00p 548.00p 554.00p 75278
12/06/2019 554.00p 554.00p 546.00p 546.00p 38496
11/06/2019 546.00p 554.34p 546.00p 550.00p 49477
10/06/2019 544.00p 546.00p 542.04p 546.00p 64125
07/06/2019 544.00p 544.00p 536.00p 544.00p 41218
06/06/2019 542.00p 543.46p 536.66p 542.00p 47737
05/06/2019 536.00p 544.00p 533.27p 544.00p 79189
04/06/2019 536.00p 538.00p 530.10p 538.00p 52754
03/06/2019 537.60p 537.60p 529.58p 532.00p 78405
31/05/2019 534.00p 542.28p 532.00p 532.00p 47958
30/05/2019 542.00p 544.00p 534.72p 544.00p 39626
29/05/2019 534.00p 547.60p 534.00p 534.00p 96975
28/05/2019 548.00p 548.00p 544.61p 546.00p 102804
24/05/2019 544.00p 550.00p 541.48p 550.00p 72776
23/05/2019 542.00p 546.56p 542.00p 544.00p 79488
22/05/2019 546.00p 550.00p 542.16p 550.00p 45812
21/05/2019 538.00p 543.10p 538.00p 542.00p 73026
20/05/2019 548.00p 548.00p 540.00p 544.00p 72661
17/05/2019 546.00p 548.00p 542.00p 542.00p 59496
16/05/2019 544.00p 546.00p 540.70p 546.00p 75713

*Close Price adjusted for both dividends and splits