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
20/01/2021 766.00p 774.00p 760.00p 764.00p 195978
19/01/2021 764.00p 770.00p 756.00p 766.00p 215540
18/01/2021 754.00p 771.44p 754.00p 765.00p 326182
15/01/2021 770.00p 770.00p 752.00p 754.00p 134608
14/01/2021 764.00p 772.00p 757.20p 766.00p 192394
13/01/2021 754.00p 762.00p 750.00p 758.00p 108589
12/01/2021 762.00p 766.00p 752.00p 756.00p 142497
11/01/2021 770.00p 774.00p 758.00p 770.00p 176154
08/01/2021 772.00p 774.00p 764.85p 768.00p 170550
07/01/2021 768.00p 774.00p 764.00p 772.00p 189541
06/01/2021 770.00p 776.00p 762.00p 772.00p 205341
05/01/2021 764.00p 769.94p 752.02p 762.00p 330787
04/01/2021 770.00p 780.00p 760.00p 760.00p 380065
31/12/2020 772.00p 779.44p 763.54p 765.00p 71200
30/12/2020 782.00p 784.00p 770.00p 770.00p 178100
29/12/2020 766.00p 790.00p 766.00p 772.00p 316450
28/12/2020 742.00p 766.00p 738.00p 762.00p 272363
24/12/2020 742.00p 766.00p 738.00p 762.00p 272363
23/12/2020 724.00p 742.00p 716.00p 740.00p 391458
22/12/2020 710.00p 726.00p 701.00p 720.00p 115997
21/12/2020 710.00p 716.98p 692.00p 704.00p 256267
18/12/2020 720.00p 730.00p 718.00p 718.00p 109661
17/12/2020 730.00p 735.84p 720.00p 724.00p 226769
16/12/2020 710.00p 730.00p 705.00p 728.00p 248934
15/12/2020 708.00p 711.80p 704.00p 706.00p 104562
14/12/2020 688.00p 710.56p 688.00p 704.00p 228239
11/12/2020 698.00p 708.64p 687.03p 694.00p 208414
10/12/2020 704.00p 718.00p 698.00p 706.00p 208938
09/12/2020 706.00p 720.53p 706.00p 712.00p 171810
08/12/2020 716.00p 717.10p 704.00p 710.00p 191151
07/12/2020 722.00p 729.76p 710.00p 710.00p 229193
04/12/2020 718.00p 730.00p 712.00p 722.00p 238375
03/12/2020 708.00p 727.82p 698.00p 716.00p 389712
02/12/2020 702.00p 710.00p 696.00p 704.00p 214177
01/12/2020 686.00p 706.50p 682.00p 700.00p 358925
30/11/2020 668.00p 689.39p 660.00p 682.00p 183956
27/11/2020 674.00p 688.00p 660.00p 662.00p 222842
26/11/2020 686.00p 692.23p 674.00p 680.00p 174580
25/11/2020 702.00p 706.74p 684.00p 690.00p 258634
24/11/2020 698.00p 710.00p 694.00p 700.00p 270215
23/11/2020 692.00p 710.00p 688.00p 702.00p 286670
20/11/2020 690.00p 694.00p 682.00p 688.00p 228535
19/11/2020 694.00p 699.84p 684.00p 686.00p 202660
18/11/2020 676.00p 700.00p 676.00p 694.00p 143828
17/11/2020 700.00p 704.00p 676.00p 686.00p 151013
16/11/2020 688.00p 706.00p 685.23p 692.00p 302951
13/11/2020 674.00p 688.00p 672.00p 688.00p 103229
12/11/2020 676.00p 689.82p 670.00p 676.00p 131146
10/11/2020 694.00p 700.00p 678.00p 686.00p 274801
09/11/2020 646.00p 692.00p 646.00p 692.00p 426937
06/11/2020 646.00p 653.21p 640.00p 652.00p 197723
05/11/2020 640.00p 650.00p 636.00p 638.00p 98367
04/11/2020 620.00p 639.33p 620.00p 634.00p 209374
03/11/2020 618.00p 628.00p 618.00p 626.00p 56598
02/11/2020 620.00p 623.19p 614.00p 616.00p 222133
30/10/2020 618.00p 624.00p 614.00p 624.00p 144676
29/10/2020 634.00p 634.00p 618.00p 620.00p 125472
28/10/2020 634.00p 642.00p 626.00p 630.00p 365821
27/10/2020 640.00p 648.40p 638.00p 644.00p 72300
26/10/2020 640.00p 652.00p 640.00p 650.00p 92239
23/10/2020 648.00p 652.00p 642.00p 648.00p 187090
22/10/2020 646.00p 652.00p 638.00p 646.00p 148365
21/10/2020 646.00p 650.00p 636.00p 650.00p 93743
20/10/2020 642.00p 644.60p 634.00p 638.00p 93141
19/10/2020 642.00p 644.00p 636.00p 642.00p 68034
16/10/2020 636.00p 646.00p 629.10p 632.00p 111789
15/10/2020 636.00p 643.90p 626.00p 636.00p 91209
14/10/2020 640.00p 644.00p 634.00p 636.00p 121736
13/10/2020 644.00p 654.00p 640.00p 640.00p 101657
12/10/2020 640.00p 660.00p 628.00p 642.00p 193355
09/10/2020 626.00p 644.00p 624.00p 634.00p 95624
08/10/2020 612.00p 636.00p 612.00p 624.00p 112199
07/10/2020 608.00p 620.00p 606.00p 618.00p 62950
06/10/2020 602.00p 616.00p 592.00p 610.00p 191223
05/10/2020 596.00p 602.00p 587.50p 600.00p 172451
02/10/2020 578.00p 596.00p 577.54p 596.00p 148825
01/10/2020 594.00p 594.72p 580.00p 580.00p 78562
30/09/2020 580.00p 594.00p 577.20p 586.00p 151773
29/09/2020 588.00p 595.30p 584.60p 586.00p 157958
28/09/2020 588.00p 595.64p 579.90p 580.00p 91904
25/09/2020 582.00p 590.00p 574.00p 590.00p 123592
24/09/2020 584.00p 594.00p 576.00p 579.00p 67738
23/09/2020 590.00p 601.20p 586.00p 594.00p 77842
22/09/2020 578.00p 588.00p 575.00p 585.00p 147178
21/09/2020 590.00p 602.90p 563.20p 578.00p 205716
18/09/2020 594.00p 608.00p 591.05p 608.00p 125384
17/09/2020 590.00p 605.00p 590.00p 600.00p 49944
16/09/2020 592.00p 610.00p 592.00p 600.00p 84717
15/09/2020 600.00p 606.00p 592.00p 594.00p 176474
14/09/2020 594.00p 602.50p 592.02p 596.00p 89755
11/09/2020 602.00p 604.00p 590.00p 595.00p 106224
10/09/2020 590.00p 609.20p 584.00p 596.00p 115312
09/09/2020 596.00p 600.00p 588.00p 595.00p 90504
08/09/2020 610.00p 610.00p 588.00p 598.00p 91385
07/09/2020 602.00p 610.00p 594.53p 609.00p 92534
04/09/2020 606.00p 612.00p 594.00p 594.00p 100898
03/09/2020 624.00p 624.00p 608.00p 612.00p 111234
02/09/2020 612.00p 626.00p 612.00p 620.00p 104797
01/09/2020 626.00p 626.00p 610.00p 610.00p 134572
31/08/2020 616.00p 626.00p 614.00p 619.00p 189916
28/08/2020 616.00p 626.00p 614.00p 619.00p 189916
27/08/2020 612.00p 623.65p 612.00p 614.00p 77834
26/08/2020 610.00p 620.00p 610.00p 620.00p 66022
25/08/2020 612.00p 618.72p 609.25p 614.00p 119487
24/08/2020 612.00p 618.00p 610.51p 614.00p 96726
21/08/2020 608.00p 612.00p 605.00p 612.00p 115557
20/08/2020 610.00p 616.00p 604.00p 607.00p 140019
19/08/2020 616.00p 616.00p 602.00p 602.00p 81548
14/08/2020 612.00p 618.00p 607.80p 608.00p 68449
13/08/2020 610.00p 624.00p 606.00p 616.00p 138088
12/08/2020 612.00p 618.47p 606.00p 606.00p 142894
11/08/2020 608.00p 624.00p 602.14p 610.00p 169963
10/08/2020 602.00p 609.34p 594.00p 608.00p 152633
07/08/2020 596.00p 598.75p 587.03p 596.00p 76487
06/08/2020 590.00p 598.00p 588.00p 592.00p 168320
05/08/2020 590.00p 600.00p 588.00p 592.00p 178869
04/08/2020 572.00p 590.00p 572.00p 590.00p 76702
03/08/2020 580.00p 582.00p 566.00p 577.00p 91572
31/07/2020 568.00p 575.60p 566.00p 570.00p 95577
30/07/2020 576.00p 585.95p 566.30p 568.00p 118802
29/07/2020 578.00p 585.99p 576.00p 582.00p 103670
28/07/2020 584.00p 584.00p 574.00p 582.00p 125389
24/07/2020 560.00p 570.68p 556.00p 565.00p 107436
23/07/2020 566.00p 580.00p 566.00p 570.00p 110534
22/07/2020 576.00p 584.00p 570.50p 580.00p 116128
21/07/2020 572.00p 578.00p 568.00p 574.00p 128238
20/07/2020 564.00p 572.00p 562.00p 572.00p 99079
17/07/2020 564.00p 572.03p 564.00p 568.00p 61449
16/07/2020 566.00p 575.20p 566.00p 572.00p 110765
15/07/2020 564.00p 576.00p 564.00p 572.00p 117333
14/07/2020 568.00p 574.00p 560.00p 564.00p 176746
13/07/2020 554.00p 576.00p 553.36p 576.00p 121404
10/07/2020 554.00p 556.79p 548.00p 550.00p 96027
09/07/2020 560.00p 565.94p 546.00p 550.00p 173729
08/07/2020 562.00p 570.00p 562.00p 566.00p 88560
07/07/2020 562.00p 574.00p 558.00p 568.00p 120486
06/07/2020 564.00p 574.00p 560.88p 574.00p 152345
03/07/2020 568.00p 568.00p 552.00p 560.00p 99379
02/07/2020 562.00p 570.00p 556.00p 568.00p 129814
01/07/2020 552.00p 562.00p 552.00p 562.00p 106184
30/06/2020 556.00p 562.60p 550.00p 560.00p 100945
29/06/2020 564.00p 564.00p 553.05p 556.00p 104002
26/06/2020 568.00p 574.00p 558.00p 566.00p 98595
25/06/2020 562.00p 567.30p 556.08p 566.00p 78000
24/06/2020 582.00p 583.99p 560.00p 560.00p 181385
23/06/2020 578.00p 586.00p 566.00p 586.00p 140686
22/06/2020 566.00p 578.00p 566.00p 578.00p 113431
19/06/2020 562.00p 578.00p 551.92p 574.00p 242008
18/06/2020 556.00p 565.12p 552.00p 552.00p 103373
17/06/2020 564.00p 570.00p 554.16p 562.00p 188015
16/06/2020 538.00p 564.00p 538.00p 552.00p 185131
15/06/2020 510.00p 536.00p 502.15p 534.00p 212164
12/06/2020 524.00p 540.00p 521.90p 522.00p 188640
11/06/2020 558.00p 562.00p 532.00p 538.00p 187411
10/06/2020 578.00p 578.00p 560.00p 560.00p 132627
09/06/2020 584.00p 591.68p 562.00p 562.00p 143984
08/06/2020 588.00p 600.00p 578.34p 588.00p 212830
05/06/2020 582.00p 594.00p 580.00p 588.00p 230629
04/06/2020 586.00p 592.00p 578.00p 578.00p 187493
03/06/2020 580.00p 592.00p 572.16p 586.00p 283760
02/06/2020 562.00p 580.00p 547.16p 568.00p 182071
29/05/2020 554.00p 558.00p 552.00p 554.00p 81220
27/05/2020 536.00p 550.00p 532.00p 538.00p 259890
26/05/2020 512.00p 536.00p 503.53p 527.00p 258280
22/05/2020 491.00p 508.00p 481.00p 504.00p 218348
21/05/2020 495.00p 504.00p 479.14p 495.00p 119926
20/05/2020 494.00p 494.00p 483.00p 491.00p 236305
19/05/2020 492.00p 498.00p 482.01p 485.00p 241893
18/05/2020 483.00p 484.00p 469.80p 482.00p 227505
15/05/2020 476.00p 478.00p 460.99p 468.00p 280365
14/05/2020 472.00p 479.00p 450.00p 470.00p 238494
13/05/2020 486.00p 495.35p 477.00p 477.00p 216860
12/05/2020 497.00p 499.00p 486.12p 494.00p 196357
11/05/2020 504.00p 504.00p 490.00p 499.50p 303514
07/05/2020 489.00p 500.00p 488.00p 500.00p 125994
06/05/2020 490.00p 499.55p 486.00p 496.00p 125190
05/05/2020 490.00p 498.00p 486.00p 496.00p 167161
04/05/2020 491.00p 505.21p 480.00p 488.00p 197613
01/05/2020 506.00p 515.90p 490.00p 502.00p 297056
30/04/2020 524.00p 541.22p 512.00p 526.00p 153975
29/04/2020 526.00p 530.00p 514.00p 530.00p 294012
28/04/2020 504.00p 528.00p 504.00p 516.00p 222713
27/04/2020 500.00p 518.00p 498.08p 518.00p 157286
24/04/2020 488.00p 502.00p 485.00p 500.00p 111759
23/04/2020 489.00p 504.00p 488.00p 504.00p 113327
22/04/2020 483.00p 500.00p 477.00p 500.00p 103232
21/04/2020 487.00p 504.00p 478.00p 491.00p 209622
20/04/2020 502.00p 512.00p 497.00p 506.00p 234742
17/04/2020 506.00p 508.00p 494.00p 502.00p 212160
16/04/2020 480.00p 489.00p 477.00p 488.00p 161686
15/04/2020 500.00p 510.00p 471.00p 480.00p 387506
14/04/2020 514.00p 518.00p 497.00p 510.00p 373958
09/04/2020 500.00p 518.00p 490.00p 497.00p 653943
08/04/2020 488.00p 490.00p 475.00p 490.00p 576324
07/04/2020 466.00p 494.00p 460.20p 487.00p 787817
06/04/2020 447.00p 461.00p 447.00p 458.00p 1151078
03/04/2020 450.00p 451.00p 434.00p 444.00p 944662
02/04/2020 444.00p 454.00p 439.00p 445.00p 314506
01/04/2020 452.00p 457.50p 439.00p 452.00p 214294
31/03/2020 449.00p 466.00p 443.96p 462.00p 624489

*Close Price adjusted for both dividends and splits