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
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
30/03/2020 443.00p 458.55p 431.03p 449.00p 357235
27/03/2020 448.00p 461.00p 444.00p 459.00p 403741
26/03/2020 408.00p 462.00p 408.00p 462.00p 355048
25/03/2020 393.00p 426.87p 392.00p 425.00p 403658
24/03/2020 360.00p 390.00p 348.00p 390.00p 352921
23/03/2020 351.00p 358.70p 336.69p 343.00p 478031
20/03/2020 349.00p 381.00p 343.50p 380.00p 730182
19/03/2020 341.00p 343.92p 315.60p 335.00p 727481
18/03/2020 376.00p 390.00p 330.00p 341.00p 590579
17/03/2020 430.00p 433.42p 370.00p 396.00p 594714
16/03/2020 470.00p 470.00p 399.00p 420.00p 583780
13/03/2020 514.00p 522.00p 486.00p 490.00p 428825
12/03/2020 518.00p 528.00p 487.01p 494.00p 402379
11/03/2020 550.00p 561.96p 544.00p 548.00p 245967
10/03/2020 554.00p 570.00p 541.35p 550.00p 318732
09/03/2020 528.00p 560.00p 522.00p 542.00p 444518
06/03/2020 592.00p 609.72p 574.00p 586.00p 252113
05/03/2020 630.00p 637.30p 610.00p 612.00p 238727
04/03/2020 620.00p 639.99p 618.76p 630.00p 363613
03/03/2020 596.00p 633.00p 592.10p 624.00p 377532
02/03/2020 600.00p 620.00p 585.56p 594.00p 513307
28/02/2020 610.00p 614.00p 570.00p 590.00p 634777
27/02/2020 650.00p 664.00p 616.00p 632.00p 432840
26/02/2020 670.00p 673.00p 642.00p 668.00p 442100
25/02/2020 690.00p 694.00p 672.00p 672.00p 188810
24/02/2020 708.00p 714.00p 683.82p 690.00p 443163
21/02/2020 714.00p 723.40p 714.00p 716.00p 255848
20/02/2020 718.00p 724.00p 716.40p 722.00p 233868
19/02/2020 718.00p 724.00p 716.58p 724.00p 269860
18/02/2020 714.00p 718.50p 713.62p 716.00p 183663
17/02/2020 716.00p 720.00p 714.60p 720.00p 198026
14/02/2020 714.00p 716.00p 713.32p 715.00p 148266
13/02/2020 716.00p 718.92p 710.01p 714.00p 164023
12/02/2020 716.00p 719.67p 711.00p 718.00p 256354
11/02/2020 710.00p 715.50p 707.60p 714.00p 374800
10/02/2020 710.00p 710.00p 704.46p 708.00p 305529
07/02/2020 714.00p 716.70p 702.00p 702.00p 253912
06/02/2020 712.00p 718.50p 708.00p 716.00p 252559
05/02/2020 710.00p 716.00p 708.72p 712.00p 305697
04/02/2020 700.00p 710.00p 696.08p 708.00p 367835
03/02/2020 692.00p 700.00p 690.00p 694.00p 345251
31/01/2020 694.00p 697.84p 688.00p 692.00p 166394
30/01/2020 696.00p 701.64p 690.00p 694.00p 201844
29/01/2020 702.00p 704.00p 696.67p 698.00p 284187
28/01/2020 692.00p 701.39p 692.00p 700.00p 771774
27/01/2020 688.00p 698.00p 686.00p 692.00p 319415
24/01/2020 698.00p 704.17p 696.00p 704.00p 116196
23/01/2020 700.00p 700.00p 694.00p 694.00p 73627
22/01/2020 698.00p 702.00p 696.40p 700.00p 316144
21/01/2020 692.00p 698.50p 692.00p 698.00p 387071
20/01/2020 702.00p 703.90p 694.00p 698.00p 116944
17/01/2020 692.00p 704.00p 690.00p 704.00p 340201
16/01/2020 692.00p 698.00p 688.40p 698.00p 187403
15/01/2020 692.00p 695.79p 688.00p 692.00p 235003
14/01/2020 692.00p 695.82p 687.10p 694.00p 234574
13/01/2020 688.00p 694.00p 683.68p 692.00p 218489
10/01/2020 690.00p 690.00p 680.00p 688.00p 177925
09/01/2020 680.00p 690.39p 680.00p 686.00p 139426
08/01/2020 678.00p 686.00p 675.00p 682.00p 443625
07/01/2020 680.00p 690.00p 679.96p 683.00p 127407
06/01/2020 688.00p 688.00p 674.00p 678.00p 186894
03/01/2020 692.00p 693.94p 682.00p 688.00p 158561
02/01/2020 690.00p 693.94p 688.00p 689.00p 410310
31/12/2019 688.00p 692.00p 681.20p 688.00p 104856
30/12/2019 690.00p 690.00p 678.00p 685.00p 203879
27/12/2019 696.00p 696.00p 683.86p 685.00p 376139
24/12/2019 684.00p 697.74p 683.88p 687.00p 179967
23/12/2019 670.00p 695.84p 668.00p 683.00p 611465
20/12/2019 668.00p 672.00p 662.00p 672.00p 353903
19/12/2019 666.00p 670.00p 662.65p 668.00p 138942
18/12/2019 664.00p 668.11p 660.00p 662.00p 335724
17/12/2019 662.00p 673.04p 656.76p 662.00p 316718
16/12/2019 662.00p 673.90p 660.40p 670.00p 586839
13/12/2019 644.00p 668.00p 643.59p 660.00p 630135
12/12/2019 630.00p 634.00p 626.00p 632.00p 283922
11/12/2019 630.00p 631.16p 622.00p 630.00p 236141
10/12/2019 634.00p 641.20p 624.00p 626.00p 248503
09/12/2019 638.00p 642.00p 634.40p 638.00p 298433
06/12/2019 632.00p 638.00p 627.08p 638.00p 155083
05/12/2019 632.00p 634.00p 625.93p 632.00p 80405
04/12/2019 626.00p 634.00p 621.20p 632.00p 171442
03/12/2019 648.00p 648.00p 616.00p 624.00p 231805
02/12/2019 640.00p 650.00p 640.00p 644.00p 144412
29/11/2019 650.00p 650.00p 639.24p 640.00p 128164
28/11/2019 650.00p 650.00p 643.20p 650.00p 215408
27/11/2019 638.00p 652.00p 638.00p 650.00p 171844
26/11/2019 640.00p 642.00p 636.67p 642.00p 177951
25/11/2019 636.00p 640.00p 634.44p 640.00p 436960
22/11/2019 628.00p 634.00p 621.20p 632.00p 117052
21/11/2019 626.00p 628.00p 624.48p 628.00p 116691
20/11/2019 628.00p 630.00p 625.68p 630.00p 229471
19/11/2019 624.00p 638.00p 620.00p 630.00p 217926
18/11/2019 624.00p 626.96p 616.00p 624.00p 158099
15/11/2019 624.00p 626.00p 612.00p 624.00p 204290
14/11/2019 612.00p 624.00p 610.16p 624.00p 218040
13/11/2019 606.00p 612.00p 600.00p 612.00p 149749
12/11/2019 602.00p 612.00p 602.00p 608.00p 219826
11/11/2019 596.00p 602.00p 590.00p 602.00p 150410
08/11/2019 594.00p 597.92p 593.36p 596.00p 181257
07/11/2019 596.00p 600.00p 592.00p 598.00p 207226
06/11/2019 594.00p 596.00p 590.00p 596.00p 114221
05/11/2019 592.00p 594.00p 589.08p 594.00p 97623
04/11/2019 588.00p 592.84p 585.00p 592.00p 102883
01/11/2019 588.00p 590.00p 580.00p 588.00p 71284
31/10/2019 588.00p 588.00p 576.00p 586.00p 40959
30/10/2019 576.00p 588.00p 576.00p 588.00p 87320
29/10/2019 582.00p 586.00p 578.55p 582.00p 162763
28/10/2019 574.00p 582.00p 574.00p 582.00p 66921
25/10/2019 584.00p 586.00p 578.00p 580.00p 80954
24/10/2019 590.00p 593.70p 584.00p 584.00p 144835
23/10/2019 590.00p 590.00p 580.00p 588.00p 176398
22/10/2019 588.00p 594.00p 585.00p 585.00p 205899
21/10/2019 582.00p 590.00p 582.00p 589.00p 125388
18/10/2019 590.00p 591.85p 582.00p 586.00p 149928
17/10/2019 586.00p 597.34p 581.80p 586.00p 232258
16/10/2019 584.00p 588.00p 578.00p 586.00p 97274
15/10/2019 566.00p 588.00p 566.00p 588.00p 127890
14/10/2019 576.00p 578.00p 570.00p 576.00p 80172
11/10/2019 560.00p 574.00p 554.00p 574.00p 223022
10/10/2019 562.00p 562.64p 550.00p 558.00p 84190
09/10/2019 558.00p 562.00p 550.00p 562.00p 53270
08/10/2019 560.00p 564.00p 557.48p 560.00p 74049
07/10/2019 558.00p 562.00p 552.00p 558.00p 96550
04/10/2019 554.00p 558.00p 550.00p 552.00p 58551
03/10/2019 554.00p 554.00p 548.60p 552.00p 89922
02/10/2019 562.00p 570.00p 552.00p 554.00p 71381
01/10/2019 566.00p 572.00p 566.00p 568.00p 44794
30/09/2019 573.98p 574.00p 570.00p 570.00p 51211
27/09/2019 572.00p 574.00p 568.64p 574.00p 44437
26/09/2019 570.00p 572.00p 566.00p 572.00p 51383
25/09/2019 562.00p 573.40p 562.00p 568.00p 48285
24/09/2019 562.00p 573.50p 562.00p 566.00p 42022
23/09/2019 570.00p 574.00p 562.00p 566.00p 79161
20/09/2019 564.00p 574.00p 564.00p 574.00p 123892
19/09/2019 574.00p 574.00p 564.00p 564.00p 52263
18/09/2019 570.00p 577.97p 566.00p 576.00p 94186
17/09/2019 560.00p 572.00p 560.00p 570.00p 47141
16/09/2019 574.00p 576.00p 568.00p 568.00p 76149
13/09/2019 574.00p 574.00p 564.00p 574.00p 55518
12/09/2019 570.00p 574.00p 568.98p 574.00p 37107
11/09/2019 568.00p 572.00p 564.48p 572.00p 84675
10/09/2019 564.00p 570.00p 564.00p 570.00p 46771
09/09/2019 570.00p 574.00p 562.00p 572.00p 84114
06/09/2019 560.00p 570.00p 560.00p 570.00p 37062
05/09/2019 570.00p 570.00p 564.00p 570.00p 48334
04/09/2019 572.00p 579.13p 560.00p 568.00p 162032
03/09/2019 576.00p 576.00p 566.00p 574.00p 81099
02/09/2019 576.00p 576.00p 572.00p 576.00p 58568
30/08/2019 576.00p 576.03p 570.00p 574.00p 326668
29/08/2019 570.00p 576.00p 566.10p 576.00p 57293
28/08/2019 572.00p 582.00p 566.10p 570.00p 90125
27/08/2019 578.00p 582.00p 572.90p 577.00p 77716
23/08/2019 568.00p 579.94p 567.92p 575.00p 82573
22/08/2019 568.65p 571.92p 564.00p 564.00p 49139
21/08/2019 560.00p 572.00p 559.96p 572.00p 72728
20/08/2019 562.00p 562.00p 558.44p 562.00p 59124
19/08/2019 560.00p 562.00p 555.00p 558.00p 73743
16/08/2019 558.00p 561.29p 550.00p 552.00p 48987
15/08/2019 552.00p 572.88p 550.04p 554.00p 73852
14/08/2019 572.00p 574.00p 563.47p 564.00p 68236
13/08/2019 562.00p 572.00p 562.00p 572.00p 84059
12/08/2019 566.00p 568.00p 563.64p 564.00p 61752
09/08/2019 564.00p 570.00p 558.75p 570.00p 331529
08/08/2019 552.00p 563.50p 549.00p 559.00p 143217
07/08/2019 544.00p 550.57p 538.00p 550.00p 181702

*Close Price adjusted for both dividends and splits