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
30/07/2018 560.00p 560.00p 556.00p 558.00p 157732
27/07/2018 560.00p 564.00p 550.00p 562.00p 117661
26/07/2018 558.00p 558.00p 550.00p 553.00p 82432
25/07/2018 554.00p 559.00p 550.40p 556.00p 82815
24/07/2018 558.00p 560.00p 554.00p 560.00p 75119
23/07/2018 556.00p 556.00p 550.00p 552.00p 44374
20/07/2018 554.00p 556.63p 550.00p 550.00p 67270
19/07/2018 554.00p 558.00p 554.00p 556.00p 55870
18/07/2018 560.00p 560.00p 554.00p 556.00p 37690
17/07/2018 566.00p 566.00p 554.00p 557.00p 52377
16/07/2018 564.00p 568.00p 560.00p 561.00p 179401
13/07/2018 565.98p 567.00p 564.75p 567.00p 31398
12/07/2018 566.00p 566.00p 560.00p 562.00p 52178
11/07/2018 564.00p 566.40p 558.00p 558.00p 53983
10/07/2018 566.00p 572.00p 562.00p 566.00p 88819
09/07/2018 564.00p 565.92p 558.00p 562.00p 61429
06/07/2018 568.00p 570.00p 554.00p 558.00p 232367
05/07/2018 562.00p 568.00p 562.00p 565.00p 116783
04/07/2018 560.00p 566.80p 560.00p 560.00p 21136
03/07/2018 568.00p 568.33p 560.00p 560.00p 87035
02/07/2018 564.00p 566.72p 558.00p 560.00p 135542
29/06/2018 568.00p 570.00p 560.00p 560.00p 50215
28/06/2018 566.00p 566.00p 558.00p 558.00p 76223
27/06/2018 564.00p 566.00p 560.00p 560.00p 89953
26/06/2018 556.00p 563.60p 556.00p 556.00p 83363
25/06/2018 560.00p 563.63p 559.30p 561.00p 197975
22/06/2018 556.00p 564.00p 556.00p 562.00p 53461
21/06/2018 560.00p 564.00p 556.00p 556.00p 169110
20/06/2018 560.00p 564.00p 556.88p 560.00p 70892
19/06/2018 552.00p 560.00p 548.00p 560.00p 78941
18/06/2018 550.00p 562.00p 550.00p 556.00p 105505
15/06/2018 558.00p 566.00p 552.00p 552.00p 69838
14/06/2018 564.00p 565.52p 556.00p 562.00p 151884
13/06/2018 566.00p 574.00p 562.00p 568.00p 96737
12/06/2018 568.00p 572.86p 566.00p 570.00p 85742
11/06/2018 572.00p 576.00p 566.00p 566.00p 200871
08/06/2018 566.00p 572.20p 566.00p 570.00p 86765
07/06/2018 562.00p 578.00p 562.00p 568.00p 343305
06/06/2018 560.00p 566.00p 554.00p 566.00p 126133
05/06/2018 552.00p 558.00p 548.00p 556.00p 88146
04/06/2018 540.00p 553.74p 540.00p 550.00p 107055
01/06/2018 538.00p 546.00p 535.27p 546.00p 66184
31/05/2018 536.00p 538.00p 532.00p 538.00p 52898
30/05/2018 532.00p 534.00p 529.60p 530.00p 105084
29/05/2018 526.00p 532.00p 524.00p 524.00p 59212
25/05/2018 526.00p 534.00p 526.00p 530.00p 71323
24/05/2018 534.00p 534.00p 526.40p 532.00p 47737
23/05/2018 534.00p 535.60p 530.00p 532.00p 51289
22/05/2018 534.00p 540.00p 534.00p 538.00p 96152
21/05/2018 534.00p 539.58p 532.88p 537.00p 52418
18/05/2018 540.00p 540.00p 534.75p 537.00p 52338
17/05/2018 532.00p 537.50p 530.00p 534.00p 95647
16/05/2018 536.00p 538.00p 532.50p 538.00p 78183
15/05/2018 530.00p 536.00p 528.00p 530.00p 89719
14/05/2018 536.00p 536.00p 530.00p 533.00p 75491
11/05/2018 528.00p 535.92p 528.00p 532.00p 81971
10/05/2018 530.00p 533.50p 527.00p 533.00p 171751
09/05/2018 524.00p 530.00p 524.00p 530.00p 101568
08/05/2018 530.00p 530.00p 524.67p 528.00p 130557
04/05/2018 530.00p 530.00p 524.50p 527.00p 170844
03/05/2018 525.80p 527.80p 524.00p 526.00p 93087
02/05/2018 532.00p 532.00p 524.80p 529.00p 128585
01/05/2018 528.00p 530.20p 524.66p 527.00p 207185
30/04/2018 530.00p 536.00p 526.00p 528.00p 328799
27/04/2018 528.00p 530.00p 526.00p 530.00p 322594
26/04/2018 524.00p 530.00p 520.00p 524.00p 675532
25/04/2018 520.00p 522.00p 516.00p 518.00p 580955
24/04/2018 516.00p 522.00p 513.84p 518.00p 322950
23/04/2018 512.00p 515.20p 507.80p 510.00p 126354
20/04/2018 510.00p 510.00p 504.00p 507.00p 299395
19/04/2018 508.00p 508.00p 504.00p 504.00p 175578
18/04/2018 502.00p 508.00p 502.00p 504.00p 345975
17/04/2018 506.00p 506.00p 501.62p 502.00p 71918
16/04/2018 504.00p 506.95p 500.00p 504.00p 86766
13/04/2018 508.00p 512.14p 505.50p 506.00p 92323
12/04/2018 516.00p 516.00p 509.00p 509.00p 110047
11/04/2018 506.00p 516.00p 506.00p 514.00p 315472
10/04/2018 500.00p 512.00p 500.00p 510.00p 444730
09/04/2018 497.00p 506.00p 496.98p 501.50p 143528
06/04/2018 494.00p 497.08p 491.28p 495.50p 120325
05/04/2018 485.00p 493.78p 480.25p 492.00p 156895
04/04/2018 475.00p 482.00p 475.00p 476.00p 102328
03/04/2018 474.00p 481.00p 470.00p 481.00p 131351
29/03/2018 477.00p 479.00p 474.50p 479.00p 125301
28/03/2018 478.00p 484.00p 472.00p 474.00p 128322
27/03/2018 480.00p 488.00p 479.70p 482.00p 115774
26/03/2018 480.00p 480.00p 472.00p 480.00p 63285
23/03/2018 475.00p 478.00p 470.14p 478.00p 124104
22/03/2018 479.00p 486.82p 475.88p 484.00p 93464
21/03/2018 481.00p 488.00p 480.00p 480.00p 110187
20/03/2018 487.00p 487.00p 481.77p 484.50p 80475
19/03/2018 483.00p 490.37p 481.00p 481.00p 85780
16/03/2018 486.00p 490.74p 483.00p 489.00p 57303
15/03/2018 489.00p 492.20p 486.00p 486.00p 57928
14/03/2018 492.00p 495.00p 490.00p 491.00p 81745
13/03/2018 496.00p 496.00p 489.90p 490.50p 68546
12/03/2018 495.00p 497.00p 490.66p 496.00p 59249
09/03/2018 484.00p 494.00p 484.00p 494.00p 49981
08/03/2018 491.00p 491.00p 484.77p 485.00p 46357
07/03/2018 488.00p 490.00p 483.00p 485.00p 82007
06/03/2018 488.00p 490.00p 482.19p 489.00p 116398
05/03/2018 480.00p 485.00p 477.00p 485.00p 72766
02/03/2018 478.00p 484.00p 477.00p 477.00p 64651
01/03/2018 482.00p 486.80p 480.60p 482.00p 63709
28/02/2018 482.00p 490.14p 482.00p 482.00p 93415
27/02/2018 490.00p 493.00p 486.00p 490.00p 86387
26/02/2018 483.00p 490.00p 480.06p 487.50p 316514
23/02/2018 480.95p 483.00p 479.75p 480.00p 62943
22/02/2018 479.00p 479.95p 475.00p 479.00p 48050
21/02/2018 486.00p 487.96p 481.00p 485.00p 100641
20/02/2018 480.00p 486.00p 480.00p 483.00p 82042
19/02/2018 474.00p 482.83p 474.00p 479.00p 107338
16/02/2018 470.00p 480.00p 470.00p 480.00p 94605
15/02/2018 466.00p 474.91p 466.00p 469.50p 27197
14/02/2018 464.00p 472.95p 464.00p 467.50p 62343
13/02/2018 468.00p 469.92p 462.00p 462.00p 49724
12/02/2018 468.00p 470.00p 463.56p 464.50p 47097
09/02/2018 466.00p 466.00p 456.00p 460.50p 81870
08/02/2018 468.00p 470.00p 466.00p 467.00p 58072
07/02/2018 467.00p 471.00p 463.36p 467.00p 60775
06/02/2018 455.00p 461.38p 453.00p 459.00p 133864
05/02/2018 478.00p 479.00p 472.00p 472.00p 119866
02/02/2018 487.90p 487.90p 481.55p 483.50p 64263
01/02/2018 488.00p 489.00p 484.50p 488.00p 30539
31/01/2018 487.00p 489.75p 483.00p 488.00p 83892
30/01/2018 491.00p 492.50p 487.00p 489.00p 66353
29/01/2018 492.00p 494.00p 488.50p 492.50p 80786
26/01/2018 489.00p 492.00p 488.80p 492.00p 33253
25/01/2018 492.00p 492.00p 487.00p 489.50p 49832
24/01/2018 489.00p 493.00p 488.00p 489.00p 44037
23/01/2018 493.00p 494.00p 490.00p 491.50p 60011
22/01/2018 488.00p 491.50p 488.00p 490.50p 48400
19/01/2018 488.33p 491.00p 488.33p 490.50p 38807
18/01/2018 488.00p 492.95p 488.00p 488.00p 19551
17/01/2018 488.00p 492.00p 488.00p 488.00p 24431
16/01/2018 486.00p 491.50p 486.00p 491.50p 40634
15/01/2018 490.00p 491.00p 486.00p 491.00p 62461
12/01/2018 491.00p 491.00p 486.00p 486.00p 46658
11/01/2018 491.00p 491.00p 486.00p 488.50p 24017
10/01/2018 491.00p 491.00p 484.19p 491.00p 27476
09/01/2018 487.00p 487.85p 485.00p 486.50p 40918
08/01/2018 487.00p 487.00p 482.00p 484.50p 47286
05/01/2018 484.00p 487.00p 480.00p 484.50p 55935
04/01/2018 484.00p 484.00p 478.00p 482.50p 47636
03/01/2018 478.00p 481.00p 474.32p 481.00p 91010
02/01/2018 475.00p 478.90p 473.65p 475.50p 40930
29/12/2017 474.00p 477.00p 473.57p 477.00p 18649
28/12/2017 467.00p 474.00p 466.96p 474.00p 40914
27/12/2017 467.00p 467.00p 465.40p 467.00p 7616
22/12/2017 465.15p 465.50p 463.24p 464.50p 7192
21/12/2017 460.00p 466.50p 459.20p 464.25p 49667
20/12/2017 460.25p 463.00p 458.40p 461.37p 19136
19/12/2017 458.50p 460.71p 457.35p 460.25p 31200
18/12/2017 459.00p 460.75p 457.96p 459.63p 48311
15/12/2017 454.25p 458.00p 454.25p 458.00p 9795
14/12/2017 453.00p 457.00p 453.00p 455.38p 29001
13/12/2017 458.00p 458.00p 454.00p 454.25p 9580
12/12/2017 456.75p 458.00p 453.00p 458.00p 10937
11/12/2017 455.00p 456.75p 453.50p 454.50p 13374
08/12/2017 454.75p 456.00p 452.50p 455.88p 54024
07/12/2017 453.75p 456.60p 452.25p 454.00p 16447
06/12/2017 454.75p 458.02p 453.53p 454.75p 13482
05/12/2017 459.00p 460.60p 457.00p 457.25p 46758
04/12/2017 458.00p 462.25p 458.00p 458.00p 23423
01/12/2017 459.00p 459.00p 455.00p 455.00p 19239
30/11/2017 459.75p 459.75p 455.00p 457.50p 33245
29/11/2017 458.00p 460.75p 457.00p 459.00p 19621
28/11/2017 462.25p 462.25p 458.05p 461.37p 21844
27/11/2017 458.00p 461.00p 458.00p 460.13p 84298
24/11/2017 460.00p 461.05p 458.29p 460.38p 13270
23/11/2017 460.00p 461.43p 459.00p 461.12p 26955
22/11/2017 462.00p 463.60p 460.00p 462.25p 46635
21/11/2017 462.00p 467.00p 462.00p 462.00p 20378
20/11/2017 465.00p 467.14p 462.05p 463.25p 36469
17/11/2017 472.00p 472.00p 466.00p 466.00p 38831
16/11/2017 475.00p 471.56p 467.25p 469.75p 32267
15/11/2017 475.00p 475.00p 467.50p 469.50p 54347
14/11/2017 470.50p 476.00p 471.68p 474.00p 24340
13/11/2017 470.50p 476.25p 470.50p 474.00p 49965
10/11/2017 474.50p 475.02p 470.50p 472.50p 21212
09/11/2017 471.75p 474.13p 470.50p 470.50p 45616
08/11/2017 471.00p 475.25p 472.44p 472.63p 60125
07/11/2017 471.00p 475.04p 471.00p 471.00p 34186
06/11/2017 474.75p 475.38p 471.51p 472.75p 25194
03/11/2017 469.00p 475.00p 469.00p 470.00p 60173
02/11/2017 468.00p 471.00p 464.50p 467.50p 43026
01/11/2017 467.00p 469.00p 463.14p 469.00p 55567
31/10/2017 461.00p 465.00p 461.00p 461.00p 42176
30/10/2017 459.25p 466.00p 459.25p 466.00p 62864
27/10/2017 459.00p 464.00p 459.00p 464.00p 54103
26/10/2017 458.25p 462.00p 458.00p 460.00p 19002
25/10/2017 461.50p 463.97p 458.25p 460.62p 46962
24/10/2017 461.25p 463.63p 461.21p 462.50p 39667
23/10/2017 461.25p 464.34p 461.00p 461.00p 32504
20/10/2017 465.75p 465.75p 462.00p 463.50p 26612
19/10/2017 461.00p 464.74p 461.00p 461.00p 41686
18/10/2017 464.75p 464.75p 460.25p 462.50p 35856
17/10/2017 463.50p 464.25p 460.00p 463.00p 67925
16/10/2017 463.00p 465.00p 461.91p 465.00p 49989
13/10/2017 460.00p 462.38p 460.00p 462.38p 38891

*Close Price adjusted for both dividends and splits