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
30/09/2022 485.00p 514.00p 485.00p 512.00p 365521
29/09/2022 490.50p 502.00p 480.50p 487.00p 459175
28/09/2022 499.00p 502.00p 477.96p 500.00p 526533
27/09/2022 515.00p 517.02p 498.00p 500.00p 342033
26/09/2022 503.00p 517.00p 501.44p 508.00p 306182
23/09/2022 516.00p 525.26p 506.00p 513.00p 216530
22/09/2022 527.00p 530.00p 517.72p 522.00p 138211
21/09/2022 532.00p 536.00p 525.06p 531.00p 208226
20/09/2022 545.00p 547.00p 521.84p 529.00p 199622
19/09/2022 535.00p 541.00p 531.84p 537.00p 473837
16/09/2022 535.00p 541.00p 531.84p 537.00p 473837
15/09/2022 550.00p 551.00p 536.00p 536.00p 264458
14/09/2022 558.00p 563.00p 543.00p 543.00p 258031
13/09/2022 583.00p 589.00p 563.00p 563.00p 200727
12/09/2022 569.00p 584.00p 566.00p 584.00p 181791
09/09/2022 562.00p 571.00p 551.45p 571.00p 162427
08/09/2022 550.00p 557.00p 540.00p 554.00p 219245
07/09/2022 539.00p 546.00p 538.71p 546.00p 151842
06/09/2022 530.00p 554.00p 530.00p 547.00p 244944
05/09/2022 547.00p 550.40p 532.00p 534.00p 208042
02/09/2022 545.00p 561.00p 543.20p 552.00p 191938
01/09/2022 558.00p 560.60p 541.95p 544.00p 194243
31/08/2022 580.00p 583.48p 563.00p 565.00p 184932
30/08/2022 576.00p 585.30p 569.00p 571.00p 243039
26/08/2022 587.00p 589.00p 576.00p 578.00p 270324
25/08/2022 585.00p 591.00p 571.04p 583.00p 189087
24/08/2022 560.00p 579.00p 557.50p 579.00p 189792
23/08/2022 571.00p 583.11p 560.00p 566.00p 207853
22/08/2022 596.00p 601.97p 576.00p 576.00p 237505
19/08/2022 608.00p 609.00p 596.00p 596.00p 142572
18/08/2022 621.00p 622.27p 607.00p 610.00p 164062
17/08/2022 628.00p 635.00p 613.00p 614.00p 172597
16/08/2022 643.00p 643.00p 628.00p 638.00p 136466
15/08/2022 642.00p 645.00p 631.61p 638.00p 131534
12/08/2022 631.00p 643.00p 625.00p 635.00p 151356
11/08/2022 636.00p 643.00p 623.00p 637.00p 152594
10/08/2022 602.00p 636.00p 598.61p 629.00p 180537
09/08/2022 629.00p 630.56p 603.00p 603.00p 150973
08/08/2022 623.00p 633.96p 619.65p 628.00p 116305
05/08/2022 633.00p 636.00p 617.00p 628.00p 220307
04/08/2022 630.00p 635.00p 623.51p 631.00p 136067
03/08/2022 620.00p 629.00p 616.81p 629.00p 226676
02/08/2022 630.00p 635.00p 618.00p 618.00p 192799
01/08/2022 634.00p 648.13p 632.00p 642.00p 174940
29/07/2022 618.00p 650.39p 618.00p 635.00p 282217
28/07/2022 614.00p 625.00p 612.00p 616.00p 122926
27/07/2022 616.00p 623.00p 613.00p 613.00p 127643
26/07/2022 624.00p 632.00p 606.00p 611.00p 252824
25/07/2022 620.00p 631.00p 610.98p 630.00p 220975
22/07/2022 607.00p 640.00p 601.00p 630.00p 230931
21/07/2022 590.00p 615.00p 590.00p 615.00p 302104
20/07/2022 583.00p 590.00p 578.00p 590.00p 125041
19/07/2022 574.00p 586.00p 571.50p 583.00p 73988
18/07/2022 576.00p 584.00p 570.00p 571.00p 129727
15/07/2022 550.00p 568.00p 541.80p 567.00p 107167
14/07/2022 556.00p 558.00p 541.00p 542.00p 253902
13/07/2022 556.00p 561.36p 548.00p 550.00p 118663
12/07/2022 551.00p 565.00p 544.00p 563.00p 92679
11/07/2022 556.00p 560.00p 548.60p 555.00p 92144
08/07/2022 554.00p 562.36p 551.00p 558.00p 90822
07/07/2022 554.00p 564.00p 554.00p 559.00p 205240
06/07/2022 544.00p 554.00p 535.69p 554.00p 154106
05/07/2022 552.00p 552.00p 525.78p 533.00p 155883
04/07/2022 547.00p 549.00p 538.00p 541.00p 139925
01/07/2022 540.00p 553.82p 536.31p 546.00p 131421
30/06/2022 551.00p 551.90p 537.00p 546.00p 165576
29/06/2022 563.00p 570.00p 555.50p 564.00p 188715
28/06/2022 590.00p 590.00p 565.00p 565.00p 114544
27/06/2022 566.00p 588.00p 562.77p 582.00p 219376
24/06/2022 531.00p 562.00p 531.00p 562.00p 353931
23/06/2022 545.00p 545.00p 531.00p 536.00p 141738
22/06/2022 538.00p 545.00p 523.00p 537.00p 175952
21/06/2022 546.00p 548.87p 538.81p 544.00p 176545
20/06/2022 550.00p 553.10p 538.00p 538.00p 102800
17/06/2022 548.00p 550.00p 534.60p 540.00p 307028
16/06/2022 565.00p 571.20p 536.00p 538.00p 398939
15/06/2022 572.00p 577.61p 561.66p 575.00p 235007
14/06/2022 566.00p 576.71p 555.00p 555.00p 291374
13/06/2022 585.00p 589.40p 560.00p 568.00p 272303
10/06/2022 604.00p 608.00p 590.00p 593.00p 205477
09/06/2022 611.00p 620.00p 605.00p 605.00p 173331
08/06/2022 627.00p 633.00p 615.00p 615.00p 162807
07/06/2022 620.00p 635.00p 614.71p 628.00p 133242
06/06/2022 636.00p 653.00p 629.00p 629.00p 134432
03/06/2022 628.00p 642.00p 621.00p 622.00p 161744
02/06/2022 628.00p 642.00p 621.00p 622.00p 161744
01/06/2022 628.00p 642.00p 621.00p 622.00p 161744
31/05/2022 638.00p 644.71p 623.77p 635.00p 226416
30/05/2022 640.00p 653.30p 634.68p 636.00p 186292
27/05/2022 597.00p 638.38p 597.00p 633.00p 330687
26/05/2022 594.00p 616.00p 587.20p 616.00p 179029
25/05/2022 593.00p 595.53p 585.00p 595.00p 178575
24/05/2022 580.00p 591.99p 580.00p 582.00p 304321
23/05/2022 581.00p 602.00p 581.00p 597.00p 205671
20/05/2022 582.00p 591.00p 575.15p 578.00p 179034
19/05/2022 589.00p 589.00p 552.00p 575.00p 393812
18/05/2022 590.00p 605.00p 582.57p 590.00p 311264
17/05/2022 570.00p 590.67p 570.00p 587.00p 381211
16/05/2022 566.00p 570.00p 555.00p 570.00p 531388
13/05/2022 558.00p 568.00p 551.38p 565.00p 396703
12/05/2022 564.00p 564.38p 543.00p 543.00p 359235
11/05/2022 572.00p 572.98p 554.99p 569.00p 424941
10/05/2022 562.00p 578.00p 557.81p 562.00p 256402
09/05/2022 594.00p 596.39p 553.38p 565.00p 464065
06/05/2022 594.00p 602.00p 576.00p 591.00p 387642
05/05/2022 624.00p 629.40p 595.00p 599.00p 408765
04/05/2022 636.00p 636.00p 606.78p 618.00p 638109
03/05/2022 649.00p 656.95p 628.00p 628.00p 397401
02/05/2022 667.00p 670.00p 646.00p 654.00p 304963
29/04/2022 667.00p 670.00p 646.00p 654.00p 304963
28/04/2022 650.00p 663.00p 650.00p 654.00p 409427
27/04/2022 672.00p 672.00p 645.00p 651.00p 274895
26/04/2022 693.00p 693.00p 672.00p 676.00p 155158
25/04/2022 680.00p 690.00p 664.00p 676.00p 250814
22/04/2022 711.00p 716.00p 697.00p 697.00p 418928
21/04/2022 724.00p 729.00p 715.00p 717.00p 180820
20/04/2022 721.00p 727.00p 712.13p 719.00p 233090
19/04/2022 739.00p 739.00p 712.00p 718.00p 545317
14/04/2022 726.00p 739.00p 724.00p 737.00p 131705
13/04/2022 729.00p 737.00p 724.39p 730.00p 218063
12/04/2022 734.00p 741.00p 726.00p 735.00p 204953
11/04/2022 744.00p 749.00p 731.00p 741.00p 157678
08/04/2022 741.00p 752.00p 736.00p 743.00p 221005
07/04/2022 739.00p 752.00p 736.00p 741.00p 279375
06/04/2022 762.00p 762.00p 733.00p 747.00p 363178
05/04/2022 755.00p 762.00p 750.00p 760.00p 198844
04/04/2022 757.00p 760.00p 747.00p 760.00p 324188
01/04/2022 744.00p 759.92p 744.00p 755.00p 372681
31/03/2022 755.00p 758.37p 742.04p 754.00p 185954
30/03/2022 760.00p 760.00p 736.64p 757.00p 333809
29/03/2022 749.00p 767.00p 737.00p 752.00p 322642
28/03/2022 743.00p 744.85p 731.09p 737.00p 209232
25/03/2022 730.00p 745.70p 730.00p 738.00p 224109
24/03/2022 755.00p 755.00p 734.00p 734.00p 141820
23/03/2022 749.00p 755.00p 742.00p 750.00p 154991
22/03/2022 755.00p 757.00p 747.00p 749.00p 268084
21/03/2022 756.00p 766.16p 749.96p 753.00p 259470
18/03/2022 761.00p 763.96p 742.00p 755.00p 462354
17/03/2022 746.00p 760.00p 743.00p 749.00p 354385
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

*Close Price adjusted for both dividends and splits