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
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
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

*Close Price adjusted for both dividends and splits