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
16/03/2022 719.00p 745.00p 713.82p 739.00p 428690
15/03/2022 700.00p 710.16p 696.20p 702.00p 192721
14/03/2022 704.00p 714.00p 695.30p 712.00p 324069
11/03/2022 683.00p 712.00p 683.00p 692.00p 234318
10/03/2022 680.00p 688.55p 670.00p 680.00p 158452
09/03/2022 652.00p 682.00p 644.00p 682.00p 254114
08/03/2022 640.00p 665.00p 632.10p 638.00p 277805
07/03/2022 675.00p 675.00p 621.82p 649.00p 459604
04/03/2022 712.00p 722.00p 678.00p 678.00p 421100
03/03/2022 763.00p 765.00p 724.00p 726.00p 400428
02/03/2022 742.00p 760.00p 740.16p 754.00p 105161
01/03/2022 756.00p 767.00p 742.00p 744.00p 241552
28/02/2022 740.00p 769.00p 728.22p 761.00p 169333
25/02/2022 720.00p 757.27p 714.57p 746.00p 301350
24/02/2022 722.00p 722.00p 687.10p 713.00p 413807
23/02/2022 758.00p 758.00p 735.00p 735.00p 206461
22/02/2022 750.00p 763.00p 736.00p 745.00p 273767
21/02/2022 781.00p 787.00p 757.00p 760.00p 297659
18/02/2022 794.00p 800.19p 777.00p 782.00p 183723
17/02/2022 796.00p 812.00p 796.00p 799.00p 142662
16/02/2022 818.00p 823.65p 811.65p 818.00p 163646
15/02/2022 808.00p 827.00p 800.00p 818.00p 187647
14/02/2022 814.00p 821.23p 800.00p 806.00p 244160
11/02/2022 827.00p 834.95p 822.70p 831.00p 114665
10/02/2022 839.00p 844.30p 828.00p 843.00p 175116
09/02/2022 829.00p 842.00p 823.60p 836.00p 192048
08/02/2022 822.00p 827.90p 816.00p 819.00p 212162
07/02/2022 827.00p 827.25p 819.00p 823.00p 308621
04/02/2022 836.00p 840.00p 813.30p 814.00p 170857
03/02/2022 846.00p 852.00p 830.00p 830.00p 132620
02/02/2022 858.00p 862.00p 847.40p 850.00p 204154
01/02/2022 840.00p 856.00p 833.79p 848.00p 294025
31/01/2022 826.00p 836.94p 818.00p 834.00p 147228
28/01/2022 831.00p 832.00p 807.00p 814.00p 247170
27/01/2022 825.00p 831.97p 798.75p 826.00p 201390
26/01/2022 813.00p 842.50p 809.08p 830.00p 222820
25/01/2022 802.00p 820.67p 795.00p 807.00p 319556
24/01/2022 853.00p 860.00p 786.00p 793.00p 684161
21/01/2022 875.00p 879.72p 851.10p 864.00p 271733
20/01/2022 877.00p 888.87p 877.00p 882.00p 137186
19/01/2022 874.00p 888.00p 872.48p 882.00p 207798
18/01/2022 892.00p 907.45p 880.00p 885.00p 262205
17/01/2022 895.00p 905.08p 892.00p 900.00p 161632
14/01/2022 911.00p 917.82p 891.50p 892.00p 257016
13/01/2022 919.00p 920.88p 910.00p 910.00p 162415
12/01/2022 925.00p 928.00p 914.00p 916.00p 255548
10/01/2022 940.00p 942.75p 909.00p 916.00p 222463
07/01/2022 944.00p 950.00p 932.00p 937.00p 201634
06/01/2022 957.00p 958.72p 940.00p 943.00p 175695
05/01/2022 976.00p 985.90p 968.72p 971.00p 244250
04/01/2022 974.00p 988.01p 974.00p 979.00p 345608
03/01/2022 970.00p 975.00p 961.00p 975.00p 55816
31/12/2021 970.00p 975.00p 961.00p 975.00p 55816
30/12/2021 967.00p 974.05p 964.73p 965.00p 63330
29/12/2021 957.00p 975.68p 957.00p 971.00p 290397
28/12/2021 957.00p 958.00p 952.00p 954.00p 49212
27/12/2021 957.00p 958.00p 952.00p 954.00p 49212
24/12/2021 957.00p 958.00p 952.00p 954.00p 49212
23/12/2021 928.00p 957.52p 928.00p 957.00p 128365
22/12/2021 918.00p 940.00p 918.00p 940.00p 138225
21/12/2021 924.00p 930.00p 917.25p 927.00p 157018
20/12/2021 914.00p 919.00p 907.51p 914.00p 151942
17/12/2021 922.00p 932.54p 921.00p 927.00p 769666
16/12/2021 928.00p 934.00p 921.00p 929.00p 115842
15/12/2021 932.00p 932.00p 912.00p 917.00p 664324
14/12/2021 932.00p 939.00p 921.00p 922.00p 195403
13/12/2021 946.00p 957.46p 928.00p 928.00p 191885
10/12/2021 951.00p 966.13p 938.00p 947.00p 182262
09/12/2021 960.00p 963.90p 953.00p 959.00p 263034
08/12/2021 953.00p 965.52p 947.00p 958.00p 174077
07/12/2021 943.00p 957.00p 942.80p 950.00p 227411
06/12/2021 940.00p 945.82p 934.04p 938.00p 430724
03/12/2021 933.00p 947.25p 929.50p 936.00p 213134
02/12/2021 943.00p 953.00p 932.00p 932.00p 306524
01/12/2021 941.00p 955.85p 936.00p 953.00p 197048
30/11/2021 938.00p 944.00p 929.00p 935.00p 286426
29/11/2021 947.00p 954.24p 942.50p 943.00p 213092
26/11/2021 934.00p 947.50p 925.00p 934.00p 301948
25/11/2021 968.00p 971.80p 961.00p 968.00p 214831
24/11/2021 969.00p 974.60p 960.67p 963.00p 99390
23/11/2021 974.00p 980.00p 969.00p 973.00p 267019
22/11/2021 991.00p 996.68p 986.00p 986.00p 380272
19/11/2021 992.00p 998.58p 986.00p 990.00p 246509
18/11/2021 980.00p 997.00p 978.00p 994.00p 262299
17/11/2021 981.00p 994.00p 981.00p 986.00p 422116
16/11/2021 994.00p 998.85p 984.00p 986.00p 195328
15/11/2021 989.00p 995.08p 977.00p 993.00p 146654
12/11/2021 979.00p 991.19p 975.00p 987.00p 185221
11/11/2021 982.00p 990.00p 971.00p 987.00p 233281
10/11/2021 982.00p 988.36p 976.92p 978.00p 265169
09/11/2021 983.00p 993.13p 981.00p 986.00p 291830
08/11/2021 992.00p 995.86p 980.00p 985.00p 282277
05/11/2021 976.00p 997.25p 976.00p 989.00p 274550
04/11/2021 962.00p 987.66p 960.00p 980.00p 327343
03/11/2021 972.00p 976.80p 961.00p 964.00p 281307
02/11/2021 971.00p 978.00p 970.00p 972.00p 328659
01/11/2021 969.00p 977.00p 962.00p 974.00p 253006
29/10/2021 958.00p 972.00p 953.00p 966.00p 206326
28/10/2021 962.00p 970.00p 955.00p 965.00p 142505
27/10/2021 952.00p 963.00p 947.00p 960.00p 220682
26/10/2021 948.00p 956.80p 940.00p 952.00p 175255
25/10/2021 932.00p 958.00p 932.00p 944.00p 181029
22/10/2021 946.00p 949.44p 940.00p 945.00p 158915
21/10/2021 940.00p 954.12p 936.00p 943.00p 160427
20/10/2021 950.00p 957.25p 942.00p 946.00p 145927
19/10/2021 928.00p 957.03p 928.00p 948.00p 178247
18/10/2021 936.00p 943.56p 930.55p 941.00p 197644
15/10/2021 939.00p 939.00p 916.00p 931.00p 142820
14/10/2021 921.00p 934.00p 921.00p 927.00p 244760
13/10/2021 910.00p 925.00p 909.00p 915.00p 222197
12/10/2021 890.00p 919.00p 890.00p 916.00p 156106
11/10/2021 926.00p 926.00p 905.00p 915.00p 244197
08/10/2021 910.00p 920.00p 897.00p 918.00p 291998
07/10/2021 900.00p 910.00p 887.00p 899.00p 262496
06/10/2021 910.00p 919.00p 875.01p 887.00p 372092
05/10/2021 912.00p 924.00p 912.00p 916.00p 195701
04/10/2021 935.00p 944.00p 913.00p 916.00p 263768
01/10/2021 946.00p 946.00p 928.76p 943.00p 280507
30/09/2021 964.00p 968.00p 945.00p 945.00p 287938
29/09/2021 962.00p 977.00p 955.00p 960.00p 181067
28/09/2021 990.00p 998.80p 955.00p 958.00p 288163
27/09/2021 1,006.00p 1,012.00p 987.00p 993.00p 250403
24/09/2021 1,006.00p 1,014.00p 996.00p 998.00p 149746
23/09/2021 1,010.00p 1,018.00p 1,006.00p 1,016.00p 158551
22/09/2021 1,000.00p 1,010.00p 1,000.00p 1,002.00p 128981
21/09/2021 1,002.00p 1,008.24p 995.77p 1,000.00p 307116
20/09/2021 1,012.00p 1,018.00p 991.00p 993.00p 285630
17/09/2021 1,010.00p 1,022.00p 1,002.52p 1,022.00p 2348343
16/09/2021 1,002.00p 1,004.00p 994.00p 1,002.00p 211680
15/09/2021 1,008.00p 1,016.00p 993.00p 993.00p 218709
14/09/2021 1,008.00p 1,018.00p 1,008.00p 1,010.00p 143401
13/09/2021 1,028.00p 1,028.00p 1,008.00p 1,010.00p 205118
10/09/2021 1,026.00p 1,026.00p 1,016.00p 1,024.00p 170049
09/09/2021 1,024.00p 1,026.00p 1,016.00p 1,016.00p 178117
08/09/2021 1,040.00p 1,040.00p 1,026.00p 1,028.00p 153629
07/09/2021 1,044.00p 1,046.00p 1,034.00p 1,034.00p 219028
06/09/2021 1,034.00p 1,046.00p 1,034.00p 1,042.00p 222934
03/09/2021 1,036.00p 1,038.00p 1,026.00p 1,034.00p 173216
02/09/2021 1,034.00p 1,036.00p 1,028.00p 1,028.00p 323740
01/09/2021 1,028.00p 1,036.00p 1,026.59p 1,032.00p 263810
31/08/2021 1,024.00p 1,030.00p 1,018.00p 1,026.00p 224726
27/08/2021 1,016.00p 1,024.00p 1,011.80p 1,018.00p 241096
26/08/2021 1,010.00p 1,016.00p 1,009.02p 1,014.00p 133761
25/08/2021 1,010.00p 1,016.00p 1,004.02p 1,014.00p 208529
24/08/2021 998.00p 1,010.00p 997.45p 1,008.00p 168967
23/08/2021 996.00p 1,004.00p 988.00p 998.00p 177478
20/08/2021 988.00p 995.00p 984.26p 993.00p 207479
19/08/2021 991.00p 991.00p 979.00p 988.00p 143385
18/08/2021 1,000.00p 1,002.00p 993.76p 996.00p 185839
17/08/2021 988.00p 999.00p 981.00p 995.00p 165121
16/08/2021 986.00p 995.00p 986.00p 990.00p 215573
13/08/2021 993.00p 995.00p 989.77p 993.00p 125808
12/08/2021 993.00p 996.00p 989.00p 992.00p 163009
11/08/2021 989.00p 994.00p 981.00p 984.00p 317274
10/08/2021 988.00p 994.00p 984.00p 989.00p 301856
09/08/2021 981.00p 987.00p 978.00p 981.00p 248370
06/08/2021 985.00p 989.00p 978.00p 984.00p 218627
05/08/2021 978.00p 985.00p 972.57p 984.00p 208741
04/08/2021 983.00p 988.00p 975.00p 978.00p 246292
03/08/2021 979.00p 982.00p 973.52p 978.00p 227440
02/08/2021 974.00p 981.67p 960.64p 977.00p 180272
30/07/2021 965.00p 974.00p 958.00p 966.00p 192843
29/07/2021 969.00p 976.00p 963.81p 970.00p 341176
28/07/2021 959.00p 966.00p 947.00p 964.00p 201701
27/07/2021 955.00p 964.00p 951.00p 959.00p 141952
26/07/2021 959.00p 964.00p 948.10p 962.00p 212553
23/07/2021 950.00p 959.00p 944.16p 954.00p 202732
22/07/2021 932.00p 949.00p 928.78p 944.00p 179104
21/07/2021 921.00p 933.00p 912.78p 928.00p 177514
20/07/2021 915.00p 921.00p 906.00p 914.00p 317066
19/07/2021 922.00p 929.00p 907.00p 908.00p 324599
16/07/2021 937.00p 939.00p 929.00p 931.00p 151279
15/07/2021 946.00p 946.00p 931.00p 931.00p 124063
14/07/2021 948.00p 948.68p 942.00p 942.00p 129863
13/07/2021 952.00p 953.00p 947.00p 950.00p 184864
12/07/2021 947.00p 950.00p 944.00p 945.00p 201149
09/07/2021 946.00p 949.00p 943.00p 947.00p 137090
08/07/2021 950.00p 956.00p 937.00p 940.00p 166053
07/07/2021 952.00p 957.00p 945.00p 956.00p 115067
06/07/2021 946.00p 951.00p 941.00p 949.00p 187626
05/07/2021 942.00p 946.00p 931.00p 944.00p 384257
02/07/2021 936.00p 941.00p 932.00p 939.00p 166807
01/07/2021 938.00p 938.00p 930.00p 932.00p 140943
30/06/2021 932.00p 932.00p 924.00p 926.00p 146084
29/06/2021 918.00p 932.00p 918.00p 932.00p 221968
28/06/2021 919.00p 928.00p 919.00p 928.00p 161462
25/06/2021 921.00p 924.00p 915.00p 923.00p 133705
24/06/2021 919.00p 921.00p 913.00p 920.00p 125070
23/06/2021 912.00p 921.00p 906.44p 918.00p 170517
22/06/2021 906.00p 913.00p 904.00p 910.00p 209010
21/06/2021 904.00p 911.16p 902.00p 903.00p 207020
18/06/2021 912.00p 916.00p 906.00p 906.00p 235233
17/06/2021 910.00p 915.00p 906.00p 912.00p 188000
16/06/2021 918.00p 919.04p 911.92p 913.00p 190661
15/06/2021 916.00p 920.00p 910.00p 913.00p 102459
14/06/2021 909.00p 918.00p 907.42p 915.00p 267127
11/06/2021 906.00p 909.00p 902.00p 908.00p 136612
10/06/2021 904.00p 907.00p 902.00p 904.00p 427637
09/06/2021 910.00p 913.75p 898.00p 900.00p 241835
08/06/2021 902.00p 909.00p 900.00p 908.00p 175838

*Close Price adjusted for both dividends and splits