Blackrock Throgmorton Trust

(THRG)
Sector: Closed End Investments
592.00p
-3.00p -0.50
Last updated: 17:12:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 593.00p 596.26p 590.12p 592.00p 452,279
07/11/2024 591.00p 596.40p 591.00p 595.00p 227,377
06/11/2024 603.00p 603.00p 589.00p 592.00p 549,903
05/11/2024 589.00p 595.10p 587.00p 587.00p 352,561
04/11/2024 596.00p 597.00p 590.00p 593.00p 959,514
01/11/2024 592.00p 596.00p 588.67p 596.00p 257,671
31/10/2024 596.00p 598.00p 588.50p 591.00p 278,582
30/10/2024 590.00p 610.00p 587.00p 601.00p 498,259
29/10/2024 597.00p 600.00p 593.00p 593.00p 496,484
28/10/2024 596.00p 601.00p 596.00p 598.00p 362,552
25/10/2024 593.00p 601.00p 593.00p 598.00p 379,452
24/10/2024 599.00p 604.00p 594.86p 596.00p 600,171
23/10/2024 598.00p 601.00p 594.93p 596.00p 378,357
22/10/2024 598.00p 602.00p 594.09p 600.00p 363,806
21/10/2024 607.00p 610.00p 598.81p 600.00p 304,929
18/10/2024 607.00p 612.00p 601.96p 610.00p 194,338
17/10/2024 605.00p 610.01p 596.00p 607.00p 390,616
16/10/2024 600.00p 604.00p 594.15p 601.00p 499,468
15/10/2024 597.00p 599.00p 593.00p 594.00p 373,018
14/10/2024 595.00p 597.00p 590.00p 596.00p 304,458
11/10/2024 592.00p 599.00p 591.00p 596.00p 260,220
10/10/2024 602.00p 602.00p 593.00p 595.00p 207,908
09/10/2024 598.00p 604.00p 596.65p 602.00p 242,823
08/10/2024 600.00p 600.68p 594.00p 597.00p 375,064
07/10/2024 606.00p 606.00p 597.00p 603.00p 300,278
04/10/2024 600.00p 606.00p 599.00p 604.00p 284,875
03/10/2024 601.00p 603.00p 597.00p 601.00p 349,444
02/10/2024 606.00p 607.62p 598.00p 600.00p 255,560
01/10/2024 611.00p 614.26p 606.62p 608.00p 327,088
30/09/2024 614.00p 617.00p 610.00p 613.00p 318,122
27/09/2024 610.00p 617.00p 609.44p 614.00p 139,594
26/09/2024 608.00p 616.00p 605.00p 609.00p 303,631
25/09/2024 608.00p 609.00p 604.00p 606.00p 375,564
24/09/2024 610.00p 614.00p 606.23p 609.00p 330,997
23/09/2024 608.00p 613.00p 608.00p 612.00p 326,899
20/09/2024 614.00p 618.00p 608.00p 610.00p 266,885
19/09/2024 612.00p 621.13p 610.25p 609.00p 247,144
18/09/2024 611.00p 613.45p 609.00p 609.00p 200,731
17/09/2024 613.00p 617.00p 609.00p 611.00p 193,383
16/09/2024 607.00p 613.00p 606.00p 613.00p 299,292
13/09/2024 609.00p 611.00p 607.32p 609.00p 297,324
12/09/2024 607.00p 610.00p 603.00p 609.00p 230,544
11/09/2024 609.00p 610.00p 602.00p 605.00p 161,942
10/09/2024 611.00p 611.00p 605.00p 611.00p 249,519
09/09/2024 607.00p 614.00p 604.54p 609.00p 201,190
06/09/2024 622.00p 622.00p 604.00p 604.00p 166,120
05/09/2024 617.00p 622.00p 612.00p 618.00p 200,572
04/09/2024 616.00p 621.00p 612.00p 616.00p 199,005
03/09/2024 628.00p 632.00p 619.00p 620.00p 354,711
02/09/2024 636.00p 636.00p 627.00p 635.00p 163,501
30/08/2024 638.00p 638.00p 632.40p 635.00p 232,805
29/08/2024 634.00p 638.14p 633.00p 633.00p 111,787
28/08/2024 642.00p 642.00p 633.00p 633.00p 256,278
27/08/2024 635.00p 642.00p 633.00p 638.00p 290,778
26/08/2024 637.00p 641.00p 633.00p 639.00p 218,789
23/08/2024 637.00p 641.00p 633.00p 639.00p 218,789
22/08/2024 637.00p 641.00p 633.00p 639.00p 218,789
21/08/2024 630.00p 637.35p 630.00p 636.00p 246,350
20/08/2024 632.00p 642.00p 630.24p 631.00p 176,114
19/08/2024 641.00p 641.00p 634.00p 634.00p 97,291
16/08/2024 640.00p 640.35p 634.00p 634.00p 152,412
15/08/2024 640.00p 642.00p 633.00p 638.00p 146,606
14/08/2024 639.00p 639.00p 633.02p 634.00p 239,328
13/08/2024 635.00p 636.40p 629.00p 630.00p 224,938
12/08/2024 636.00p 637.48p 632.00p 632.00p 220,487
09/08/2024 635.00p 639.45p 630.26p 631.00p 155,613
08/08/2024 631.00p 633.86p 624.00p 631.00p 260,441
07/08/2024 634.00p 637.32p 630.00p 633.00p 355,236
06/08/2024 634.00p 640.00p 620.70p 629.00p 268,534
05/08/2024 625.00p 628.00p 602.60p 627.00p 403,448
02/08/2024 653.00p 653.66p 637.00p 639.00p 392,176
01/08/2024 669.00p 682.00p 659.00p 664.00p 299,563
31/07/2024 670.00p 678.00p 668.00p 676.00p 278,675
30/07/2024 662.00p 677.90p 657.00p 670.00p 195,155
29/07/2024 658.00p 668.98p 655.00p 662.00p 412,840
26/07/2024 643.00p 659.00p 634.00p 641.00p 362,105
25/07/2024 635.00p 641.73p 632.00p 641.00p 201,939
24/07/2024 640.00p 646.62p 639.00p 642.00p 172,217
23/07/2024 647.00p 649.40p 641.00p 644.00p 233,593
22/07/2024 647.00p 657.00p 646.00p 654.00p 199,918
19/07/2024 651.00p 656.43p 648.00p 654.00p 175,981
18/07/2024 645.00p 657.00p 643.51p 652.00p 195,290
17/07/2024 642.00p 648.00p 639.00p 648.00p 202,782
16/07/2024 634.00p 646.70p 634.00p 646.00p 155,820
15/07/2024 639.00p 647.00p 635.31p 647.00p 150,481
12/07/2024 644.00p 645.00p 636.48p 645.00p 189,018
11/07/2024 625.00p 644.00p 623.64p 644.00p 176,662
10/07/2024 628.00p 631.00p 621.50p 631.00p 292,489
09/07/2024 625.00p 629.00p 624.25p 626.00p 341,190
08/07/2024 625.00p 626.00p 600.00p 625.00p 400,464
05/07/2024 613.00p 626.00p 604.00p 624.00p 358,135
04/07/2024 600.00p 612.00p 600.00p 611.00p 246,783
03/07/2024 596.00p 608.00p 596.00p 608.00p 246,022
02/07/2024 600.00p 603.00p 595.80p 603.00p 207,979
01/07/2024 605.00p 607.20p 598.88p 600.00p 182,022
28/06/2024 605.00p 611.00p 600.00p 601.00p 137,930
27/06/2024 610.00p 610.00p 603.08p 604.00p 274,686
26/06/2024 611.00p 613.00p 602.10p 606.00p 244,395
25/06/2024 611.00p 615.00p 605.00p 607.00p 257,555
24/06/2024 608.00p 620.00p 606.00p 613.00p 176,300
21/06/2024 610.00p 620.00p 608.00p 616.00p 324,307
20/06/2024 616.00p 619.00p 612.00p 616.00p 183,956
19/06/2024 617.00p 621.00p 615.00p 617.00p 270,153
18/06/2024 617.00p 618.00p 608.41p 618.00p 289,261
17/06/2024 610.00p 613.00p 604.00p 608.00p 226,121
14/06/2024 614.00p 618.00p 602.83p 603.00p 218,501
13/06/2024 623.00p 625.58p 607.00p 607.00p 310,081
12/06/2024 626.00p 626.00p 616.10p 622.00p 231,472
11/06/2024 626.00p 626.60p 616.20p 618.00p 148,595
10/06/2024 628.00p 629.00p 621.00p 622.00p 143,579
07/06/2024 640.00p 640.00p 623.00p 630.00p 167,653
06/06/2024 634.00p 637.00p 632.60p 636.00p 140,664
05/06/2024 632.00p 638.00p 630.00p 636.00p 178,811
04/06/2024 634.00p 638.13p 631.00p 634.00p 194,576
03/06/2024 638.00p 641.00p 634.73p 641.00p 216,907
31/05/2024 633.00p 639.00p 629.00p 639.00p 161,198
30/05/2024 624.00p 638.00p 621.00p 638.00p 225,478
29/05/2024 635.00p 640.00p 626.00p 628.00p 219,386
28/05/2024 637.00p 643.00p 632.80p 641.00p 245,000
27/05/2024 620.00p 637.00p 620.00p 637.00p 262,326
24/05/2024 620.00p 637.00p 620.00p 637.00p 262,326
23/05/2024 623.00p 631.00p 620.35p 631.00p 307,273
22/05/2024 625.00p 628.84p 617.94p 626.00p 246,875
21/05/2024 626.00p 629.00p 623.00p 626.00p 295,645
20/05/2024 624.00p 631.00p 620.57p 631.00p 180,479
17/05/2024 627.00p 627.00p 617.00p 623.00p 229,469
16/05/2024 613.00p 626.00p 613.00p 624.00p 213,704
15/05/2024 602.00p 619.00p 601.95p 619.00p 312,918
14/05/2024 605.00p 608.00p 602.00p 608.00p 156,138
13/05/2024 602.00p 611.35p 600.71p 604.00p 257,831
10/05/2024 599.00p 609.74p 599.00p 606.00p 224,852