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
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
15/05/2019 534.00p 546.00p 534.00p 546.00p 94889
14/05/2019 536.00p 538.00p 530.00p 538.00p 41603
13/05/2019 528.00p 536.00p 528.00p 536.00p 66397
10/05/2019 534.00p 536.00p 531.06p 536.00p 76296
09/05/2019 532.00p 536.00p 530.00p 534.00p 106240
08/05/2019 534.00p 538.00p 530.00p 532.00p 101224
07/05/2019 540.00p 548.00p 534.00p 534.00p 118227
03/05/2019 550.00p 550.00p 542.00p 550.00p 80399
02/05/2019 546.00p 550.00p 542.00p 550.00p 56164
01/05/2019 548.00p 552.00p 544.95p 550.00p 57128
30/04/2019 544.00p 546.30p 537.88p 544.00p 92000
29/04/2019 540.00p 543.84p 536.00p 540.00p 56298
26/04/2019 538.00p 541.12p 534.72p 536.00p 61222
25/04/2019 534.00p 542.00p 534.00p 538.00p 95849
24/04/2019 530.00p 536.99p 530.00p 536.00p 84541
23/04/2019 538.00p 538.16p 530.00p 534.00p 116252
18/04/2019 530.00p 538.00p 527.20p 538.00p 92533
17/04/2019 530.00p 534.00p 528.00p 530.00p 84049
16/04/2019 528.00p 534.00p 526.00p 528.00p 154857
15/04/2019 522.00p 528.00p 516.00p 526.00p 166587
12/04/2019 518.00p 522.00p 514.40p 522.00p 99286
11/04/2019 510.00p 518.00p 510.00p 515.00p 112645
10/04/2019 508.00p 516.00p 508.00p 510.00p 126451
09/04/2019 514.00p 514.10p 508.00p 511.00p 132298
08/04/2019 508.00p 510.94p 506.52p 509.00p 132196
05/04/2019 508.00p 517.34p 508.00p 508.00p 92158
04/04/2019 516.00p 516.00p 512.00p 516.00p 137836
03/04/2019 512.00p 516.94p 508.84p 516.00p 95787
02/04/2019 516.00p 516.00p 508.00p 510.00p 94383
01/04/2019 510.00p 514.00p 506.00p 514.00p 156444
29/03/2019 506.00p 509.60p 502.92p 506.00p 86151
28/03/2019 500.00p 504.06p 496.40p 502.00p 77284
27/03/2019 504.00p 504.00p 496.40p 498.00p 84206
26/03/2019 500.00p 502.02p 494.00p 498.00p 66191
25/03/2019 498.00p 502.95p 494.00p 500.00p 77964
22/03/2019 506.00p 507.64p 494.24p 496.00p 102311
21/03/2019 510.00p 513.92p 502.04p 507.00p 98587
20/03/2019 512.00p 516.44p 510.40p 512.00p 158714
19/03/2019 512.00p 516.00p 508.93p 513.00p 126189
18/03/2019 510.00p 512.00p 506.00p 512.00p 130712
15/03/2019 504.00p 508.00p 501.90p 504.00p 142785
14/03/2019 506.00p 506.00p 501.98p 503.00p 102346
13/03/2019 500.00p 504.00p 500.00p 502.00p 58744
12/03/2019 499.00p 505.96p 498.64p 504.00p 71639
11/03/2019 499.00p 501.34p 496.00p 497.50p 79235
08/03/2019 497.00p 500.00p 496.00p 497.00p 76320
07/03/2019 500.00p 504.50p 497.00p 498.00p 51479
06/03/2019 506.00p 507.40p 500.00p 500.00p 65873
05/03/2019 500.00p 506.00p 500.00p 503.00p 52105
04/03/2019 499.00p 506.00p 497.44p 501.50p 180921
01/03/2019 490.00p 499.00p 485.50p 496.00p 95744
28/02/2019 486.00p 490.00p 486.00p 490.00p 70402
27/02/2019 494.00p 496.45p 486.20p 489.50p 86201
26/02/2019 494.00p 499.00p 494.00p 496.00p 86099
25/02/2019 498.00p 500.00p 494.75p 497.00p 132664
22/02/2019 495.00p 498.00p 494.44p 496.00p 82505
21/02/2019 502.00p 505.00p 496.84p 499.50p 233478
20/02/2019 508.00p 510.00p 504.88p 509.00p 296733
19/02/2019 504.00p 509.60p 501.56p 506.00p 154237
18/02/2019 508.00p 511.57p 506.00p 508.00p 150697
15/02/2019 502.00p 507.30p 499.80p 503.00p 106172
14/02/2019 500.00p 502.00p 497.00p 499.50p 59332
13/02/2019 494.00p 499.00p 491.40p 499.00p 69594
12/02/2019 490.00p 497.00p 490.00p 490.50p 75680
11/02/2019 491.00p 497.00p 490.00p 493.00p 68685
08/02/2019 495.00p 495.72p 489.00p 493.00p 89025
07/02/2019 498.65p 498.65p 489.65p 490.50p 52469
06/02/2019 492.00p 496.25p 492.00p 492.00p 64369
05/02/2019 495.00p 497.00p 491.52p 496.00p 87519
04/02/2019 492.00p 496.00p 487.98p 491.00p 51160
01/02/2019 491.00p 491.34p 486.00p 491.00p 63428
31/01/2019 490.00p 491.34p 486.00p 490.00p 59536
30/01/2019 485.00p 491.00p 484.64p 486.00p 209108
29/01/2019 485.00p 485.00p 480.00p 483.00p 69583
28/01/2019 488.00p 488.00p 480.00p 480.00p 58710
25/01/2019 487.00p 488.60p 484.00p 484.50p 257757
24/01/2019 482.00p 489.96p 482.00p 482.00p 68549
23/01/2019 488.00p 490.00p 485.73p 488.00p 151755
22/01/2019 486.00p 492.98p 484.56p 486.00p 62589
21/01/2019 488.00p 494.00p 481.00p 491.00p 122996
18/01/2019 480.00p 487.00p 476.84p 483.50p 165277
17/01/2019 480.00p 480.00p 471.00p 474.00p 45691
16/01/2019 480.00p 482.00p 473.89p 474.00p 61773
15/01/2019 479.00p 479.00p 470.00p 474.00p 50797
14/01/2019 470.00p 476.00p 469.70p 471.00p 81196
11/01/2019 468.00p 475.00p 466.08p 470.00p 76938
10/01/2019 468.00p 468.00p 461.44p 468.00p 62098
09/01/2019 465.00p 468.00p 461.64p 468.00p 48085
08/01/2019 460.00p 464.00p 455.95p 457.00p 89054
07/01/2019 455.00p 456.00p 451.00p 451.00p 63397
04/01/2019 444.00p 452.05p 441.00p 452.00p 79906
03/01/2019 436.00p 445.00p 432.05p 440.00p 110903
02/01/2019 434.00p 438.00p 431.04p 438.00p 88200
31/12/2018 438.00p 440.00p 436.90p 437.00p 28213
28/12/2018 436.00p 438.86p 432.00p 432.00p 32111
27/12/2018 437.00p 440.00p 431.00p 433.00p 32099
24/12/2018 442.00p 447.00p 438.00p 438.00p 49881
21/12/2018 443.00p 448.79p 436.00p 436.00p 328293
20/12/2018 438.00p 445.00p 433.30p 444.00p 109213
19/12/2018 442.00p 443.00p 433.42p 443.00p 105454
18/12/2018 434.00p 440.00p 433.30p 439.00p 94908
17/12/2018 437.00p 442.00p 434.33p 440.00p 86496
14/12/2018 440.00p 444.00p 438.00p 438.00p 60341
13/12/2018 440.00p 446.30p 438.00p 445.00p 161324
12/12/2018 439.00p 445.20p 439.00p 440.00p 72355
11/12/2018 439.00p 445.00p 436.00p 441.50p 65139
10/12/2018 444.00p 449.00p 436.00p 437.50p 62462
07/12/2018 449.00p 452.59p 445.00p 448.50p 92858
06/12/2018 450.00p 454.00p 440.06p 444.00p 138974
05/12/2018 458.00p 461.00p 454.00p 456.00p 56112
04/12/2018 465.30p 465.30p 460.53p 461.00p 22825
03/12/2018 465.00p 465.00p 460.00p 460.00p 70894
30/11/2018 457.00p 463.80p 453.00p 457.00p 103174
29/11/2018 462.00p 464.96p 456.00p 462.00p 125112
28/11/2018 466.00p 472.60p 461.00p 464.50p 75293
27/11/2018 470.00p 471.50p 465.15p 470.00p 66530
26/11/2018 476.00p 476.00p 471.25p 472.00p 50909
23/11/2018 470.00p 473.00p 467.00p 470.00p 170890
22/11/2018 477.00p 479.54p 470.00p 470.00p 59658
21/11/2018 480.00p 483.27p 476.00p 476.00p 66799
20/11/2018 487.00p 487.10p 479.08p 483.00p 84587
19/11/2018 484.00p 489.04p 484.00p 484.00p 37598
16/11/2018 490.00p 490.00p 483.33p 488.00p 656574
15/11/2018 490.00p 494.00p 483.00p 490.00p 184779

*Close Price adjusted for both dividends and splits