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
03/06/2021 908.00p 908.00p 897.00p 900.00p 106758
02/06/2021 906.00p 909.00p 900.00p 902.50p 252517
01/06/2021 896.00p 906.00p 892.40p 904.00p 129440
31/05/2021 895.00p 897.00p 889.00p 891.00p 187549
28/05/2021 895.00p 897.00p 889.00p 891.00p 187549
27/05/2021 889.00p 898.00p 885.00p 892.00p 229721
26/05/2021 891.00p 895.00p 881.00p 895.00p 188062
25/05/2021 888.00p 892.97p 882.28p 889.00p 195665
24/05/2021 875.00p 890.00p 867.73p 888.00p 200224
21/05/2021 872.00p 877.00p 866.00p 875.50p 133865
20/05/2021 863.00p 876.00p 860.01p 870.00p 197267
19/05/2021 869.00p 869.00p 858.00p 860.00p 169475
18/05/2021 869.00p 875.00p 859.16p 870.00p 161561
17/05/2021 857.00p 873.21p 854.00p 864.00p 192325
14/05/2021 855.00p 875.75p 846.99p 860.00p 309678
13/05/2021 844.00p 856.70p 838.00p 847.00p 211270
12/05/2021 860.00p 869.00p 852.00p 852.00p 175458
11/05/2021 877.00p 878.00p 850.00p 859.00p 389296
10/05/2021 876.00p 886.00p 873.00p 879.00p 356001
07/05/2021 883.00p 893.00p 876.43p 882.00p 360447
06/05/2021 880.00p 886.00p 873.00p 878.00p 155628
05/05/2021 884.00p 886.25p 874.00p 879.00p 188708
04/05/2021 880.00p 892.00p 872.00p 874.00p 318930
30/04/2021 880.00p 890.00p 874.00p 886.00p 286330
29/04/2021 869.00p 886.00p 869.00p 879.00p 227679
28/04/2021 874.00p 884.00p 871.00p 881.00p 154872
27/04/2021 876.00p 882.00p 869.00p 874.00p 179885
26/04/2021 872.00p 880.60p 861.00p 878.00p 190347
23/04/2021 873.00p 874.00p 861.00p 868.00p 337951
22/04/2021 859.00p 874.00p 854.50p 867.00p 207295
21/04/2021 853.00p 864.00p 852.10p 857.00p 212419
20/04/2021 870.00p 877.55p 849.00p 850.00p 294865
19/04/2021 869.00p 878.00p 863.12p 868.50p 257298
16/04/2021 865.00p 870.00p 863.00p 863.00p 186384
15/04/2021 850.00p 869.00p 850.00p 864.00p 392886
14/04/2021 847.00p 854.00p 842.38p 854.00p 161525
13/04/2021 842.00p 847.03p 834.00p 844.00p 234374
12/04/2021 842.00p 844.80p 835.00p 836.00p 305721
09/04/2021 836.00p 840.00p 831.00p 840.00p 189947
08/04/2021 833.00p 837.00p 821.00p 834.00p 297189
07/04/2021 827.00p 832.00p 813.00p 830.00p 305606
06/04/2021 810.00p 828.00p 802.40p 824.00p 360909
02/04/2021 798.00p 810.00p 798.00p 810.00p 247644
01/04/2021 798.00p 810.00p 798.00p 810.00p 247644
31/03/2021 806.00p 808.00p 798.00p 800.00p 254489
30/03/2021 800.00p 806.00p 794.00p 800.00p 176975
29/03/2021 796.00p 800.00p 786.00p 798.00p 181727
26/03/2021 798.00p 798.70p 786.55p 798.00p 236205
25/03/2021 796.00p 796.00p 782.84p 787.00p 147095
24/03/2021 784.00p 796.00p 782.08p 790.00p 154615
23/03/2021 788.00p 796.00p 777.99p 790.00p 182398
22/03/2021 780.00p 794.00p 780.00p 786.00p 170538
19/03/2021 792.00p 796.00p 774.00p 774.00p 243660
18/03/2021 794.00p 796.00p 785.10p 790.00p 90914
17/03/2021 796.00p 798.00p 788.00p 792.00p 198907
16/03/2021 794.00p 798.00p 784.00p 796.00p 202240
15/03/2021 788.00p 796.00p 779.60p 794.00p 157974
12/03/2021 786.00p 788.00p 777.16p 786.00p 106620
11/03/2021 774.00p 790.00p 774.00p 780.00p 186886
10/03/2021 766.00p 780.00p 764.00p 774.00p 202089
09/03/2021 768.00p 776.00p 762.00p 770.00p 143145
08/03/2021 762.00p 772.00p 758.00p 765.00p 181884
05/03/2021 774.00p 782.00p 762.00p 762.00p 137836
04/03/2021 784.00p 790.00p 772.00p 774.00p 159247
03/03/2021 790.00p 794.00p 782.00p 790.00p 189870
02/03/2021 786.00p 790.00p 780.00p 788.00p 241495
01/03/2021 774.00p 784.00p 770.00p 780.00p 247117
26/02/2021 770.00p 778.00p 762.00p 765.00p 216598
25/02/2021 780.00p 784.00p 772.00p 778.00p 179826
24/02/2021 770.00p 788.00p 770.00p 778.00p 195723
23/02/2021 774.00p 786.00p 768.00p 772.00p 228627
22/02/2021 780.00p 788.00p 776.00p 781.00p 189999
19/02/2021 788.00p 794.00p 780.00p 780.00p 132798
18/02/2021 800.00p 807.70p 780.00p 780.00p 217958
17/02/2021 808.00p 820.00p 800.00p 802.00p 250906
16/02/2021 820.00p 826.00p 810.60p 818.00p 241755
15/02/2021 800.00p 815.96p 798.00p 814.00p 711934
12/02/2021 800.00p 800.00p 790.00p 798.00p 97795
11/02/2021 800.00p 804.00p 794.00p 800.00p 123080
10/02/2021 802.00p 806.00p 790.00p 800.00p 231698
09/02/2021 790.00p 802.00p 788.00p 800.00p 127372
08/02/2021 792.00p 798.00p 784.00p 796.00p 99512
05/02/2021 774.00p 792.00p 772.00p 790.00p 306571
04/02/2021 776.00p 780.00p 764.00p 778.00p 161685
03/02/2021 772.00p 778.00p 768.00p 772.00p 163818
02/02/2021 768.00p 772.00p 764.72p 772.00p 148801
01/02/2021 758.00p 769.88p 756.00p 760.00p 201037
29/01/2021 744.00p 758.00p 744.00p 756.00p 238393
28/01/2021 758.00p 760.00p 742.00p 756.00p 200736
27/01/2021 772.00p 774.00p 758.00p 765.00p 226875
26/01/2021 768.00p 778.17p 763.50p 774.00p 265715
25/01/2021 772.00p 776.00p 764.00p 768.00p 213716
22/01/2021 768.00p 774.00p 764.00p 770.00p 137266
21/01/2021 772.00p 776.00p 764.00p 776.00p 129249
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

*Close Price adjusted for both dividends and splits