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
01/02/2018 488.00p 489.00p 484.50p 488.00p 30539
31/01/2018 487.00p 489.75p 483.00p 488.00p 83892
30/01/2018 491.00p 492.50p 487.00p 489.00p 66353
29/01/2018 492.00p 494.00p 488.50p 492.50p 80786
26/01/2018 489.00p 492.00p 488.80p 492.00p 33253
25/01/2018 492.00p 492.00p 487.00p 489.50p 49832
24/01/2018 489.00p 493.00p 488.00p 489.00p 44037
23/01/2018 493.00p 494.00p 490.00p 491.50p 60011
22/01/2018 488.00p 491.50p 488.00p 490.50p 48400
19/01/2018 488.33p 491.00p 488.33p 490.50p 38807
18/01/2018 488.00p 492.95p 488.00p 488.00p 19551
17/01/2018 488.00p 492.00p 488.00p 488.00p 24431
16/01/2018 486.00p 491.50p 486.00p 491.50p 40634
15/01/2018 490.00p 491.00p 486.00p 491.00p 62461
12/01/2018 491.00p 491.00p 486.00p 486.00p 46658
11/01/2018 491.00p 491.00p 486.00p 488.50p 24017
10/01/2018 491.00p 491.00p 484.19p 491.00p 27476
09/01/2018 487.00p 487.85p 485.00p 486.50p 40918
08/01/2018 487.00p 487.00p 482.00p 484.50p 47286
05/01/2018 484.00p 487.00p 480.00p 484.50p 55935
04/01/2018 484.00p 484.00p 478.00p 482.50p 47636
03/01/2018 478.00p 481.00p 474.32p 481.00p 91010
02/01/2018 475.00p 478.90p 473.65p 475.50p 40930
29/12/2017 474.00p 477.00p 473.57p 477.00p 18649
28/12/2017 467.00p 474.00p 466.96p 474.00p 40914
27/12/2017 467.00p 467.00p 465.40p 467.00p 7616
22/12/2017 465.15p 465.50p 463.24p 464.50p 7192
21/12/2017 460.00p 466.50p 459.20p 464.25p 49667
20/12/2017 460.25p 463.00p 458.40p 461.37p 19136
19/12/2017 458.50p 460.71p 457.35p 460.25p 31200
18/12/2017 459.00p 460.75p 457.96p 459.63p 48311
15/12/2017 454.25p 458.00p 454.25p 458.00p 9795
14/12/2017 453.00p 457.00p 453.00p 455.38p 29001
13/12/2017 458.00p 458.00p 454.00p 454.25p 9580
12/12/2017 456.75p 458.00p 453.00p 458.00p 10937
11/12/2017 455.00p 456.75p 453.50p 454.50p 13374
08/12/2017 454.75p 456.00p 452.50p 455.88p 54024
07/12/2017 453.75p 456.60p 452.25p 454.00p 16447
06/12/2017 454.75p 458.02p 453.53p 454.75p 13482
05/12/2017 459.00p 460.60p 457.00p 457.25p 46758
04/12/2017 458.00p 462.25p 458.00p 458.00p 23423
01/12/2017 459.00p 459.00p 455.00p 455.00p 19239
30/11/2017 459.75p 459.75p 455.00p 457.50p 33245
29/11/2017 458.00p 460.75p 457.00p 459.00p 19621
28/11/2017 462.25p 462.25p 458.05p 461.37p 21844
27/11/2017 458.00p 461.00p 458.00p 460.13p 84298
24/11/2017 460.00p 461.05p 458.29p 460.38p 13270
23/11/2017 460.00p 461.43p 459.00p 461.12p 26955
22/11/2017 462.00p 463.60p 460.00p 462.25p 46635
21/11/2017 462.00p 467.00p 462.00p 462.00p 20378
20/11/2017 465.00p 467.14p 462.05p 463.25p 36469
17/11/2017 472.00p 472.00p 466.00p 466.00p 38831
16/11/2017 475.00p 471.56p 467.25p 469.75p 32267
15/11/2017 475.00p 475.00p 467.50p 469.50p 54347
14/11/2017 470.50p 476.00p 471.68p 474.00p 24340
13/11/2017 470.50p 476.25p 470.50p 474.00p 49965
10/11/2017 474.50p 475.02p 470.50p 472.50p 21212
09/11/2017 471.75p 474.13p 470.50p 470.50p 45616
08/11/2017 471.00p 475.25p 472.44p 472.63p 60125
07/11/2017 471.00p 475.04p 471.00p 471.00p 34186
06/11/2017 474.75p 475.38p 471.51p 472.75p 25194
03/11/2017 469.00p 475.00p 469.00p 470.00p 60173
02/11/2017 468.00p 471.00p 464.50p 467.50p 43026
01/11/2017 467.00p 469.00p 463.14p 469.00p 55567
31/10/2017 461.00p 465.00p 461.00p 461.00p 42176
30/10/2017 459.25p 466.00p 459.25p 466.00p 62864
27/10/2017 459.00p 464.00p 459.00p 464.00p 54103
26/10/2017 458.25p 462.00p 458.00p 460.00p 19002
25/10/2017 461.50p 463.97p 458.25p 460.62p 46962
24/10/2017 461.25p 463.63p 461.21p 462.50p 39667
23/10/2017 461.25p 464.34p 461.00p 461.00p 32504
20/10/2017 465.75p 465.75p 462.00p 463.50p 26612
19/10/2017 461.00p 464.74p 461.00p 461.00p 41686
18/10/2017 464.75p 464.75p 460.25p 462.50p 35856
17/10/2017 463.50p 464.25p 460.00p 463.00p 67925
16/10/2017 463.00p 465.00p 461.91p 465.00p 49989
13/10/2017 460.00p 462.38p 460.00p 462.38p 38891
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

*Close Price adjusted for both dividends and splits