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
28/12/2016 348.50p 349.50p 348.48p 349.00p 33705
23/12/2016 348.50p 348.50p 347.82p 348.00p 26041
22/12/2016 347.00p 348.50p 346.53p 347.00p 46437
21/12/2016 348.25p 348.27p 347.00p 347.00p 99453
20/12/2016 347.00p 348.20p 346.00p 346.75p 116033
19/12/2016 344.50p 347.00p 344.50p 346.75p 59843
16/12/2016 345.00p 346.62p 344.00p 344.75p 59955
15/12/2016 340.00p 345.00p 340.00p 345.00p 100873
14/12/2016 341.75p 342.00p 339.75p 342.00p 67128
13/12/2016 339.00p 342.00p 337.02p 342.00p 60340
12/12/2016 336.75p 339.00p 336.00p 339.00p 26518
09/12/2016 334.50p 337.00p 333.14p 337.00p 52388
08/12/2016 333.00p 334.20p 332.55p 334.00p 44140
07/12/2016 333.00p 333.05p 330.25p 330.50p 29517
06/12/2016 330.75p 331.00p 328.55p 330.75p 19541
05/12/2016 327.00p 330.75p 325.23p 330.25p 49736
02/12/2016 326.00p 327.00p 325.00p 327.00p 65006
01/12/2016 325.00p 327.00p 325.00p 327.00p 59001
30/11/2016 326.00p 326.00p 324.00p 325.00p 99240
29/11/2016 324.00p 327.25p 322.60p 324.00p 76818
28/11/2016 321.00p 323.00p 321.00p 322.75p 24778
25/11/2016 322.00p 324.00p 321.88p 323.00p 43942
24/11/2016 320.00p 323.00p 319.46p 322.75p 44487
23/11/2016 322.00p 322.00p 319.50p 321.00p 70475
22/11/2016 322.00p 322.00p 320.00p 320.00p 32535
21/11/2016 321.00p 321.49p 319.00p 319.00p 51055
18/11/2016 322.00p 322.50p 321.00p 322.50p 27273
17/11/2016 321.00p 325.50p 320.31p 323.00p 59903
16/11/2016 321.50p 322.00p 320.00p 321.50p 76361
15/11/2016 323.00p 323.00p 318.25p 322.75p 29362
14/11/2016 317.00p 322.50p 317.00p 319.00p 67625
11/11/2016 317.00p 319.37p 316.00p 316.00p 16528
10/11/2016 320.00p 323.00p 316.25p 317.50p 56009
09/11/2016 309.75p 315.68p 305.47p 314.50p 63879
08/11/2016 318.00p 319.99p 315.00p 316.00p 38170
07/11/2016 320.50p 321.25p 312.03p 320.00p 33914
04/11/2016 317.00p 318.25p 314.67p 318.25p 33092
03/11/2016 322.00p 322.00p 318.05p 319.00p 36169
02/11/2016 318.50p 321.50p 318.00p 320.75p 23672
01/11/2016 318.00p 321.50p 316.77p 321.50p 52803
31/10/2016 319.00p 322.25p 315.00p 318.00p 54207
28/10/2016 320.50p 323.62p 319.13p 320.00p 29050
27/10/2016 322.00p 326.00p 320.89p 322.50p 9156
26/10/2016 327.00p 332.00p 320.00p 325.50p 88249
25/10/2016 327.00p 330.86p 327.00p 330.25p 30902
24/10/2016 327.50p 331.05p 327.50p 327.50p 23046
21/10/2016 328.00p 331.31p 327.12p 327.50p 28952
20/10/2016 329.00p 332.00p 328.00p 328.00p 28060
19/10/2016 331.00p 333.00p 328.75p 329.00p 26476
18/10/2016 336.00p 336.00p 332.00p 332.00p 28702
17/10/2016 332.00p 334.45p 331.16p 332.00p 45129
14/10/2016 338.00p 338.00p 335.00p 335.00p 29603
13/10/2016 336.25p 339.09p 335.00p 335.50p 50139
12/10/2016 338.00p 341.24p 336.00p 339.50p 47558
11/10/2016 337.25p 340.00p 337.00p 339.00p 38397
10/10/2016 338.00p 340.00p 337.00p 338.00p 46517
07/10/2016 339.00p 342.75p 337.25p 342.75p 23384
06/10/2016 339.25p 344.00p 337.03p 338.00p 59882
05/10/2016 343.00p 343.00p 339.00p 339.00p 55238
04/10/2016 340.00p 346.50p 339.00p 339.00p 139228
03/10/2016 336.25p 340.00p 332.04p 340.00p 40127
30/09/2016 332.00p 334.75p 330.22p 334.38p 27476
29/09/2016 336.25p 336.50p 334.00p 335.50p 21634
28/09/2016 333.00p 335.00p 331.50p 331.50p 11114
27/09/2016 332.50p 336.50p 328.00p 333.00p 56472
26/09/2016 334.00p 334.50p 330.00p 330.00p 93477
23/09/2016 335.00p 336.56p 334.00p 334.00p 56167
22/09/2016 337.50p 337.75p 333.19p 337.75p 29039
21/09/2016 338.00p 338.00p 332.75p 338.00p 9273
20/09/2016 334.50p 335.65p 332.25p 332.25p 42993
19/09/2016 335.00p 338.00p 332.00p 334.50p 47187
16/09/2016 330.00p 335.00p 329.25p 334.50p 20708
15/09/2016 326.00p 329.00p 326.00p 327.50p 44076
14/09/2016 327.00p 330.00p 326.05p 326.25p 32515
13/09/2016 329.00p 330.00p 326.00p 326.00p 28372
12/09/2016 329.00p 330.75p 326.88p 330.50p 23383
09/09/2016 333.75p 334.81p 329.50p 329.50p 30215
08/09/2016 329.00p 334.20p 325.00p 333.00p 80439
07/09/2016 330.25p 333.00p 329.00p 329.00p 33074
06/09/2016 331.25p 332.95p 329.00p 330.00p 55164
05/09/2016 330.00p 333.38p 330.00p 331.00p 31458
02/09/2016 328.00p 338.00p 326.00p 326.00p 146995
01/09/2016 330.00p 331.75p 328.00p 331.50p 129099
31/08/2016 328.00p 329.00p 326.50p 328.00p 33704
30/08/2016 330.00p 330.25p 325.95p 327.50p 82315
26/08/2016 327.00p 328.75p 326.80p 327.50p 22901
25/08/2016 328.75p 328.75p 326.31p 327.00p 14045
24/08/2016 326.00p 329.50p 323.00p 328.50p 45779
23/08/2016 324.25p 326.00p 319.30p 323.50p 33921
22/08/2016 321.00p 323.25p 319.00p 319.25p 40950
19/08/2016 319.00p 324.00p 318.02p 322.00p 40146
18/08/2016 318.00p 321.00p 318.00p 318.00p 26973
17/08/2016 317.50p 319.78p 316.49p 317.50p 34019
16/08/2016 318.00p 320.00p 316.50p 320.00p 140193
15/08/2016 317.50p 318.00p 315.99p 317.50p 81737
12/08/2016 317.00p 317.29p 316.00p 316.50p 68950
11/08/2016 316.00p 317.50p 314.09p 317.00p 45755
10/08/2016 316.50p 317.00p 315.03p 316.00p 32430
09/08/2016 317.00p 317.25p 315.00p 316.75p 152209
08/08/2016 319.50p 319.70p 315.25p 315.50p 168074
05/08/2016 320.00p 320.00p 317.00p 317.62p 27653
04/08/2016 313.00p 318.13p 310.50p 318.13p 20189
03/08/2016 312.00p 312.00p 307.23p 312.00p 22334
02/08/2016 310.25p 311.00p 308.00p 309.50p 22860
01/08/2016 310.00p 311.12p 309.24p 311.00p 97914
29/07/2016 310.00p 312.00p 310.00p 312.00p 75113
28/07/2016 308.00p 310.75p 306.00p 310.75p 106290
27/07/2016 307.00p 308.26p 304.70p 307.87p 27502
26/07/2016 305.75p 305.75p 302.25p 304.00p 29715
25/07/2016 303.00p 305.00p 303.00p 305.00p 25428
22/07/2016 302.75p 304.54p 300.85p 303.75p 28443
21/07/2016 303.50p 305.00p 300.65p 305.00p 122442
20/07/2016 298.00p 304.00p 297.38p 304.00p 93019
19/07/2016 300.00p 302.00p 297.00p 302.00p 121170
18/07/2016 297.75p 299.00p 294.37p 297.75p 73168
15/07/2016 293.00p 295.46p 291.19p 293.25p 57574
14/07/2016 283.00p 292.47p 282.41p 290.88p 121278
13/07/2016 282.75p 284.00p 281.02p 283.00p 170618
12/07/2016 280.00p 284.00p 279.15p 280.00p 148218
11/07/2016 270.00p 278.00p 268.53p 278.00p 181840
08/07/2016 270.00p 271.31p 267.04p 268.75p 83107
07/07/2016 268.50p 271.76p 265.00p 268.62p 160265
06/07/2016 270.00p 274.87p 264.75p 266.37p 216767
05/07/2016 288.75p 292.74p 269.00p 273.00p 154847
04/07/2016 297.00p 298.46p 288.40p 292.00p 28117
01/07/2016 297.00p 299.70p 295.00p 296.00p 66428
30/06/2016 298.75p 299.00p 294.00p 295.50p 49647
29/06/2016 293.75p 298.75p 291.09p 298.75p 65961
28/06/2016 289.25p 291.00p 283.67p 287.25p 93703
27/06/2016 313.50p 314.75p 280.00p 280.50p 129219
24/06/2016 319.00p 320.00p 299.00p 313.25p 172523
23/06/2016 330.00p 335.40p 329.25p 332.00p 85778
22/06/2016 324.00p 327.34p 321.00p 325.00p 59302
21/06/2016 324.00p 324.00p 320.25p 322.00p 42620
20/06/2016 320.00p 324.00p 316.50p 322.00p 79992
17/06/2016 311.00p 315.00p 308.92p 315.00p 65900
16/06/2016 307.00p 309.00p 305.00p 307.00p 57080
15/06/2016 312.00p 314.00p 308.60p 312.00p 69636
14/06/2016 318.75p 319.18p 308.00p 308.00p 86728
13/06/2016 323.25p 326.75p 319.00p 319.00p 87319
10/06/2016 329.00p 330.00p 324.00p 324.00p 50686
09/06/2016 329.25p 332.36p 329.00p 329.00p 23163
08/06/2016 330.00p 333.00p 329.00p 331.25p 50748
07/06/2016 334.00p 335.00p 330.77p 332.25p 79005
06/06/2016 333.75p 333.75p 330.65p 333.50p 16210
03/06/2016 332.00p 334.00p 330.00p 334.00p 69006
02/06/2016 328.00p 332.00p 328.00p 332.00p 36977
01/06/2016 329.00p 332.00p 329.00p 329.00p 32953
31/05/2016 329.00p 332.00p 327.25p 332.00p 29557
27/05/2016 330.50p 331.25p 329.75p 330.75p 19395
26/05/2016 330.00p 331.00p 328.00p 331.00p 25538
25/05/2016 326.50p 328.60p 326.00p 328.00p 52673
24/05/2016 325.50p 328.00p 324.77p 327.50p 31157
23/05/2016 325.50p 326.45p 325.00p 326.13p 29633
20/05/2016 325.00p 326.44p 324.40p 324.75p 29708
19/05/2016 324.00p 324.38p 323.13p 324.38p 22365
18/05/2016 324.00p 325.00p 323.20p 323.50p 31830
17/05/2016 325.00p 325.00p 323.00p 324.50p 255553
16/05/2016 325.00p 325.00p 323.00p 325.00p 12461
13/05/2016 323.00p 324.80p 323.00p 323.00p 23277
12/05/2016 323.50p 325.08p 323.00p 323.00p 25993
11/05/2016 323.00p 328.00p 322.74p 324.00p 27246
10/05/2016 322.00p 328.12p 322.00p 323.50p 40234
09/05/2016 321.00p 325.87p 321.00p 323.00p 42341
06/05/2016 321.00p 325.00p 321.00p 321.00p 30426
05/05/2016 322.50p 324.00p 321.50p 321.50p 37476
04/05/2016 325.00p 327.47p 320.00p 320.00p 63326
03/05/2016 326.00p 328.95p 325.00p 326.00p 43115
29/04/2016 326.00p 327.16p 325.00p 326.00p 38030
28/04/2016 329.00p 329.00p 325.00p 329.00p 26102
27/04/2016 329.00p 329.00p 325.86p 329.00p 32260
26/04/2016 326.25p 328.50p 325.00p 326.62p 46295
25/04/2016 325.00p 328.75p 323.00p 327.25p 26511
22/04/2016 326.50p 326.50p 323.30p 326.00p 20411
21/04/2016 326.00p 328.75p 321.75p 324.00p 46245
20/04/2016 327.00p 329.35p 326.00p 326.00p 34531
19/04/2016 328.00p 330.50p 325.30p 330.50p 28486
18/04/2016 325.00p 328.00p 325.00p 328.00p 14186
15/04/2016 326.00p 327.01p 325.50p 326.00p 34913
14/04/2016 326.00p 328.00p 324.00p 327.75p 43054
13/04/2016 326.00p 328.25p 323.90p 328.00p 147265
12/04/2016 321.00p 322.75p 317.55p 322.75p 210112
11/04/2016 321.00p 321.00p 317.00p 320.50p 64534
08/04/2016 321.00p 321.00p 317.66p 320.25p 60475
07/04/2016 321.00p 321.00p 316.20p 316.50p 43915
06/04/2016 315.00p 317.07p 313.50p 315.00p 39077
05/04/2016 315.00p 317.75p 312.00p 315.75p 66018
04/04/2016 314.00p 318.00p 314.00p 314.50p 87036
01/04/2016 314.00p 317.50p 314.00p 314.25p 72816
31/03/2016 314.00p 317.97p 314.00p 315.50p 93550
30/03/2016 317.00p 318.00p 313.00p 316.75p 99059
29/03/2016 312.50p 315.75p 311.33p 312.50p 68176
24/03/2016 308.00p 312.63p 308.00p 311.00p 72747
23/03/2016 312.00p 315.00p 311.00p 313.37p 64513
22/03/2016 311.00p 316.00p 310.00p 311.50p 128046
21/03/2016 317.00p 317.00p 311.00p 315.00p 77876
18/03/2016 312.50p 316.11p 310.93p 311.50p 74183
17/03/2016 312.00p 315.89p 310.00p 312.00p 64837
16/03/2016 310.25p 313.00p 310.00p 310.00p 34691
15/03/2016 312.00p 315.48p 311.00p 311.00p 78106

*Close Price adjusted for both dividends and splits