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
12/10/2017 460.00p 460.00p 460.00p 460.00p 25
11/10/2017 463.00p 463.25p 460.00p 460.00p 13117
10/10/2017 461.00p 461.00p 458.00p 460.00p 29345
09/10/2017 457.75p 460.25p 457.75p 459.12p 44
06/10/2017 452.00p 456.00p 452.00p 456.00p 21
05/10/2017 449.00p 454.00p 447.75p 451.38p 18386
04/10/2017 449.75p 450.00p 446.00p 449.75p 31289
03/10/2017 445.00p 449.75p 445.00p 447.38p 12468
02/10/2017 440.25p 445.00p 440.25p 445.00p 17005
29/09/2017 439.00p 444.00p 439.00p 441.25p 14765
28/09/2017 439.00p 439.00p 439.00p 439.00p 10875
27/09/2017 440.25p 440.25p 439.00p 439.00p 11644
26/09/2017 444.50p 442.50p 442.12p 442.50p 52519
25/09/2017 444.50p 444.50p 440.75p 442.12p 10518
22/09/2017 443.00p 443.25p 440.50p 442.12p 1235
21/09/2017 442.75p 442.75p 442.75p 442.75p 18070
20/09/2017 444.25p 442.75p 442.25p 442.25p 9724
19/09/2017 444.25p 442.75p 442.75p 442.75p 34680
18/09/2017 444.25p 444.50p 442.75p 442.75p 784
15/09/2017 443.75p 443.75p 443.75p 443.75p 11078
14/09/2017 442.75p 443.63p 442.75p 443.63p 2170
13/09/2017 444.00p 447.00p 440.50p 440.50p 16336
12/09/2017 440.00p 441.75p 440.00p 440.00p 4813
11/09/2017 443.00p 443.00p 440.25p 442.50p 177
08/09/2017 440.00p 441.00p 439.00p 441.00p 9423
07/09/2017 440.75p 443.00p 438.25p 439.00p 7872
06/09/2017 440.00p 440.00p 437.25p 439.75p 17190
05/09/2017 446.00p 446.00p 440.00p 441.50p 43652
04/09/2017 445.75p 445.75p 441.00p 443.00p 2667
01/09/2017 447.25p 447.25p 445.25p 445.63p 50
31/08/2017 442.75p 442.75p 442.75p 442.75p 904
30/08/2017 447.00p 447.00p 444.12p 444.12p 3971
29/08/2017 444.50p 448.00p 442.88p 442.88p 10700
25/08/2017 443.00p 444.50p 442.00p 444.50p 3260
24/08/2017 443.00p 447.00p 443.00p 445.00p 13394
23/08/2017 447.00p 447.00p 443.00p 444.25p 14218
22/08/2017 447.00p 447.00p 447.00p 447.00p 203
21/08/2017 446.00p 446.00p 443.87p 443.87p 1127
18/08/2017 442.00p 442.00p 442.00p 442.00p 4031
17/08/2017 450.00p 450.00p 443.75p 444.25p 10233
16/08/2017 448.00p 448.00p 445.00p 447.13p 1307
15/08/2017 445.00p 446.75p 445.13p 445.13p 19729
14/08/2017 445.00p 446.75p 444.50p 446.75p 15639
11/08/2017 436.00p 439.50p 436.00p 439.50p 8558
10/08/2017 442.00p 444.00p 438.00p 438.00p 13752
09/08/2017 444.00p 444.00p 444.00p 444.00p 9380
08/08/2017 444.00p 444.75p 440.25p 441.00p 11028
07/08/2017 442.00p 444.00p 439.00p 439.00p 1048
04/08/2017 437.00p 441.75p 437.00p 441.50p 15608
03/08/2017 441.00p 442.50p 439.13p 439.13p 21877
02/08/2017 441.00p 444.00p 441.00p 442.50p 5556
01/08/2017 439.00p 441.00p 439.00p 441.00p 25463
31/07/2017 439.00p 439.00p 439.00p 439.00p 244
28/07/2017 431.00p 437.00p 431.00p 435.00p 7838
27/07/2017 434.50p 436.00p 432.50p 434.50p 9492
26/07/2017 430.50p 434.00p 430.50p 430.50p 5745
25/07/2017 428.00p 428.75p 427.75p 428.75p 8098
24/07/2017 426.00p 426.00p 426.00p 426.00p 19238
21/07/2017 428.00p 428.00p 424.50p 424.50p 63973
20/07/2017 427.50p 427.50p 427.00p 427.00p 1023
19/07/2017 430.00p 430.00p 427.00p 430.00p 5282
18/07/2017 428.00p 430.00p 428.00p 430.00p 19154
17/07/2017 426.00p 428.50p 427.50p 428.50p 40245
14/07/2017 426.00p 427.50p 426.00p 427.50p 48
13/07/2017 429.00p 429.00p 429.00p 429.00p 9723
12/07/2017 426.00p 429.00p 425.50p 428.50p 2530
11/07/2017 425.00p 425.00p 425.00p 425.00p 2070
10/07/2017 428.00p 428.00p 428.00p 428.00p 16905
07/07/2017 428.00p 428.00p 427.25p 427.25p 1000
06/07/2017 429.00p 429.00p 429.00p 429.00p 302
05/07/2017 425.00p 428.00p 425.00p 426.63p 11045
04/07/2017 421.00p 425.00p 421.00p 421.00p 12565
03/07/2017 422.00p 425.00p 422.00p 425.00p 2121
30/06/2017 426.00p 426.00p 421.50p 425.00p 3314
29/06/2017 426.00p 426.00p 422.75p 422.75p 11230
28/06/2017 421.75p 421.75p 421.75p 421.75p 10989
27/06/2017 425.25p 425.50p 425.00p 425.50p 2523
26/06/2017 424.75p 425.75p 424.50p 425.75p 21149
23/06/2017 425.50p 426.25p 425.00p 425.75p 15042
22/06/2017 424.50p 426.50p 424.50p 426.00p 10497
21/06/2017 427.00p 427.00p 424.50p 424.50p 21539
20/06/2017 430.00p 431.00p 428.25p 429.13p 27462
19/06/2017 429.00p 429.00p 426.25p 427.62p 62
16/06/2017 429.75p 430.00p 427.05p 430.00p 37149
15/06/2017 427.00p 429.52p 426.00p 426.00p 198255
14/06/2017 427.25p 437.00p 424.00p 427.25p 77519
13/06/2017 424.00p 425.00p 420.85p 425.00p 71805
12/06/2017 421.00p 423.14p 420.00p 422.75p 85292
09/06/2017 422.00p 424.00p 416.25p 421.00p 105172
08/06/2017 422.25p 425.37p 422.00p 422.00p 51331
07/06/2017 424.50p 426.07p 422.00p 424.38p 72026
06/06/2017 428.50p 429.31p 424.50p 426.13p 82855
05/06/2017 429.25p 431.69p 428.75p 429.00p 69690
02/06/2017 434.00p 436.50p 430.00p 430.00p 40531
01/06/2017 435.00p 435.80p 433.25p 433.25p 34019
31/05/2017 433.00p 436.00p 433.00p 436.00p 72534
30/05/2017 435.00p 438.00p 433.90p 434.25p 58815
26/05/2017 437.00p 439.40p 435.00p 436.50p 80545
25/05/2017 438.00p 438.22p 433.50p 436.75p 85220
24/05/2017 434.25p 435.67p 431.63p 433.00p 65495
23/05/2017 428.50p 434.00p 428.50p 431.00p 40016
22/05/2017 431.00p 431.56p 428.75p 430.50p 83855
19/05/2017 427.00p 430.79p 427.00p 427.00p 35338
18/05/2017 430.00p 434.00p 427.00p 427.00p 67131
17/05/2017 433.25p 436.00p 431.25p 432.00p 127698
16/05/2017 431.00p 436.00p 429.75p 433.25p 148100
15/05/2017 427.50p 430.48p 426.25p 428.88p 110802
12/05/2017 430.00p 430.84p 427.00p 427.75p 73659
11/05/2017 428.25p 430.00p 426.25p 427.37p 84073
10/05/2017 424.50p 428.47p 421.62p 428.25p 112773
09/05/2017 422.31p 423.25p 419.69p 421.62p 107075
08/05/2017 421.95p 423.00p 419.68p 421.12p 58633
05/05/2017 420.00p 422.45p 419.00p 421.50p 81685
04/05/2017 415.50p 422.00p 415.50p 420.25p 300584
03/05/2017 415.75p 419.00p 413.82p 416.25p 157809
02/05/2017 407.00p 415.75p 404.31p 415.50p 231898
28/04/2017 403.75p 405.12p 401.00p 405.12p 70764
27/04/2017 403.75p 404.00p 400.50p 402.00p 317460
26/04/2017 402.00p 403.00p 400.50p 401.63p 136069
25/04/2017 398.75p 402.00p 398.25p 400.75p 138440
24/04/2017 400.00p 402.00p 399.80p 399.87p 80207
21/04/2017 394.25p 397.50p 394.25p 395.00p 127199
20/04/2017 394.50p 396.50p 394.50p 394.50p 33503
19/04/2017 394.50p 396.62p 394.00p 395.62p 206116
18/04/2017 393.75p 396.75p 393.50p 394.62p 178548
13/04/2017 393.25p 397.50p 373.50p 395.13p 147618
12/04/2017 392.75p 396.50p 392.13p 393.50p 80743
11/04/2017 392.00p 394.00p 390.50p 392.13p 102225
10/04/2017 385.00p 392.00p 385.00p 389.00p 165426
07/04/2017 384.00p 385.00p 382.22p 385.00p 85900
06/04/2017 382.75p 384.00p 378.99p 382.25p 81654
05/04/2017 382.75p 383.00p 379.41p 381.00p 54800
04/04/2017 376.00p 381.25p 374.00p 379.25p 141896
03/04/2017 376.25p 377.06p 372.50p 375.00p 147250
31/03/2017 376.50p 378.00p 375.94p 376.50p 106161
30/03/2017 377.50p 378.85p 376.50p 377.00p 165155
29/03/2017 377.00p 380.00p 376.69p 377.50p 122328
28/03/2017 376.00p 377.50p 376.00p 377.25p 30857
27/03/2017 375.00p 378.00p 372.67p 376.50p 121976
24/03/2017 381.00p 381.25p 378.00p 378.25p 52009
23/03/2017 381.50p 381.50p 379.37p 380.50p 145744
22/03/2017 381.00p 381.50p 378.50p 380.00p 50049
21/03/2017 385.25p 386.00p 383.50p 383.50p 116196
20/03/2017 386.50p 386.61p 384.30p 385.50p 23701
17/03/2017 385.00p 386.10p 384.15p 385.00p 42810
16/03/2017 387.00p 387.00p 384.00p 384.25p 118043
15/03/2017 386.50p 386.50p 383.50p 384.25p 71811
14/03/2017 385.00p 386.50p 384.50p 385.75p 56731
13/03/2017 385.75p 386.25p 385.00p 386.25p 106994
10/03/2017 385.00p 385.74p 384.00p 384.75p 63094
09/03/2017 383.50p 386.50p 383.50p 385.00p 38952
08/03/2017 384.50p 385.68p 383.50p 383.75p 63621
07/03/2017 385.50p 385.88p 384.00p 384.50p 63082
06/03/2017 384.50p 388.00p 383.50p 385.00p 63226
03/03/2017 384.00p 384.50p 382.00p 384.25p 171409
02/03/2017 384.00p 385.75p 384.00p 385.75p 54439
01/03/2017 383.00p 385.50p 382.00p 384.75p 81172
28/02/2017 382.50p 383.50p 380.50p 381.50p 62405
27/02/2017 384.00p 384.25p 382.19p 383.50p 74434
24/02/2017 384.00p 385.00p 382.00p 382.00p 96966
23/02/2017 385.00p 385.82p 384.00p 384.00p 52078
22/02/2017 386.00p 386.90p 385.00p 385.00p 75397
21/02/2017 384.00p 386.50p 382.70p 384.00p 83475
20/02/2017 378.50p 384.00p 377.50p 384.00p 82302
17/02/2017 377.50p 378.50p 377.50p 378.00p 60026
16/02/2017 377.00p 378.25p 375.71p 377.75p 52621
15/02/2017 383.00p 384.00p 382.20p 383.25p 60381
14/02/2017 384.00p 384.00p 380.90p 383.00p 74980
13/02/2017 381.75p 382.75p 379.60p 382.75p 92462
10/02/2017 378.00p 380.25p 378.00p 380.25p 98667
09/02/2017 376.00p 378.00p 375.63p 377.00p 78279
08/02/2017 374.00p 375.00p 371.72p 375.00p 51380
07/02/2017 370.00p 372.50p 368.86p 372.25p 121254
06/02/2017 370.00p 370.00p 364.75p 368.75p 89329
03/02/2017 363.50p 367.00p 361.63p 367.00p 96193
02/02/2017 362.00p 363.00p 360.95p 362.50p 60114
01/02/2017 361.64p 362.00p 360.96p 361.63p 48418
31/01/2017 360.00p 360.00p 357.75p 359.63p 48161
30/01/2017 358.50p 359.00p 357.52p 358.50p 56379
27/01/2017 359.00p 361.00p 358.00p 359.75p 22803
26/01/2017 361.00p 361.00p 358.00p 360.00p 23976
25/01/2017 358.00p 359.25p 356.30p 359.25p 57419
24/01/2017 356.00p 357.50p 356.00p 356.75p 30670
23/01/2017 355.00p 356.75p 354.00p 356.75p 50379
20/01/2017 355.50p 356.63p 355.50p 355.50p 17931
19/01/2017 356.00p 356.25p 355.00p 355.87p 19363
18/01/2017 356.00p 356.75p 355.09p 356.00p 39774
17/01/2017 355.00p 356.75p 354.00p 356.75p 29305
16/01/2017 355.00p 356.02p 355.00p 355.00p 6593
13/01/2017 355.50p 358.00p 354.32p 356.00p 81713
12/01/2017 355.00p 355.87p 354.80p 355.00p 26341
11/01/2017 357.00p 357.00p 355.00p 355.50p 34502
10/01/2017 353.50p 356.00p 353.50p 356.00p 51406
09/01/2017 355.00p 356.00p 352.86p 356.00p 57386
06/01/2017 352.50p 354.50p 352.00p 354.50p 53396
05/01/2017 353.00p 355.00p 351.04p 352.00p 91559
04/01/2017 351.00p 352.50p 350.00p 352.50p 21928
03/01/2017 351.50p 351.50p 349.38p 350.50p 45171
30/12/2016 350.00p 350.00p 349.00p 349.50p 19341
29/12/2016 349.00p 349.00p 348.30p 349.00p 5585

*Close Price adjusted for both dividends and splits