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
02/06/2015 332.00p 337.00p 332.00p 332.50p 137855
01/06/2015 329.00p 331.56p 328.50p 329.25p 28745
29/05/2015 326.50p 330.00p 325.25p 330.00p 46568
28/05/2015 323.50p 325.04p 323.50p 323.75p 58176
27/05/2015 324.50p 326.50p 321.42p 324.25p 59641
26/05/2015 322.50p 323.31p 320.50p 320.50p 36082
22/05/2015 322.25p 322.25p 318.88p 322.25p 17611
21/05/2015 321.00p 321.19p 318.40p 320.88p 28453
20/05/2015 319.00p 320.38p 317.63p 320.25p 60159
19/05/2015 319.25p 320.00p 316.28p 318.75p 42385
18/05/2015 318.75p 319.00p 315.70p 317.00p 35065
15/05/2015 317.75p 319.47p 316.50p 317.50p 65402
14/05/2015 314.75p 317.75p 312.72p 317.25p 59519
13/05/2015 313.75p 314.47p 311.33p 313.75p 43660
12/05/2015 310.00p 313.00p 310.00p 311.50p 77457
11/05/2015 312.50p 313.00p 307.12p 310.00p 113445
08/05/2015 299.25p 310.00p 296.00p 309.50p 193587
07/05/2015 294.50p 296.05p 292.50p 293.50p 131831
06/05/2015 295.00p 298.00p 294.50p 294.50p 104614
05/05/2015 295.25p 298.23p 295.00p 295.00p 67401
01/05/2015 297.00p 298.75p 292.90p 298.75p 29164
30/04/2015 293.00p 295.50p 292.42p 292.75p 81368
29/04/2015 293.00p 296.04p 293.00p 293.00p 121342
28/04/2015 295.00p 297.25p 292.75p 294.00p 71305
27/04/2015 297.50p 298.50p 295.42p 298.25p 37175
24/04/2015 294.00p 295.73p 293.91p 295.62p 43354
23/04/2015 293.00p 295.18p 293.00p 294.00p 46234
22/04/2015 294.75p 295.18p 292.25p 293.50p 59622
21/04/2015 293.00p 296.24p 292.00p 294.00p 87341
20/04/2015 292.50p 293.50p 292.00p 292.00p 32467
17/04/2015 294.00p 296.36p 291.00p 291.00p 43780
16/04/2015 295.00p 296.50p 293.00p 293.00p 50406
15/04/2015 293.50p 294.81p 293.00p 294.75p 47378
14/04/2015 292.75p 293.85p 292.00p 292.00p 89408
13/04/2015 291.75p 294.00p 291.00p 294.00p 60254
10/04/2015 294.00p 294.00p 291.00p 292.75p 95473
09/04/2015 292.25p 293.76p 291.00p 293.50p 68033
08/04/2015 293.00p 293.80p 291.00p 291.00p 72797
07/04/2015 291.50p 292.75p 286.42p 292.75p 118723
02/04/2015 285.39p 290.00p 285.25p 287.88p 40734
01/04/2015 289.00p 289.00p 285.94p 288.00p 63777
31/03/2015 290.50p 290.75p 286.25p 286.25p 102265
30/03/2015 290.25p 294.50p 290.25p 290.75p 79226
27/03/2015 290.75p 292.29p 290.00p 290.50p 75966
26/03/2015 292.25p 293.18p 290.02p 291.00p 43043
25/03/2015 296.50p 297.00p 293.00p 294.25p 73983
24/03/2015 294.75p 296.17p 292.48p 295.37p 82401
23/03/2015 296.75p 296.75p 291.25p 292.00p 74596
20/03/2015 294.25p 295.61p 293.32p 294.75p 62789
19/03/2015 292.25p 294.00p 291.50p 291.75p 62907
18/03/2015 294.00p 294.09p 291.15p 291.50p 79256
17/03/2015 293.00p 293.56p 291.00p 291.50p 34452
16/03/2015 294.50p 294.50p 290.80p 294.50p 37989
13/03/2015 293.50p 293.50p 291.00p 291.50p 10925
12/03/2015 291.50p 292.25p 288.50p 292.25p 31991
11/03/2015 288.75p 290.25p 286.75p 290.25p 64777
10/03/2015 291.00p 291.67p 285.00p 287.00p 81084
09/03/2015 295.75p 295.75p 289.50p 289.75p 85902
06/03/2015 292.50p 295.38p 292.50p 292.50p 32590
05/03/2015 291.00p 296.00p 291.00p 296.00p 77546
04/03/2015 290.00p 290.75p 287.00p 290.00p 183701
03/03/2015 288.25p 290.17p 287.00p 287.00p 224940
02/03/2015 287.00p 289.48p 287.00p 287.25p 38259
27/02/2015 288.50p 289.00p 286.00p 287.50p 58066
26/02/2015 285.50p 288.37p 285.50p 285.50p 16917
25/02/2015 290.00p 292.25p 288.68p 292.25p 39704
24/02/2015 292.50p 292.50p 288.76p 292.50p 92546
23/02/2015 291.75p 292.50p 289.28p 292.50p 86779
20/02/2015 290.00p 290.00p 288.65p 289.25p 40073
19/02/2015 289.00p 290.00p 287.50p 290.00p 142411
18/02/2015 287.25p 289.00p 284.00p 289.00p 95410
17/02/2015 283.50p 286.03p 283.00p 283.00p 56171
16/02/2015 286.75p 286.75p 283.71p 285.50p 42516
13/02/2015 282.25p 284.81p 282.25p 284.00p 147454
12/02/2015 278.42p 282.00p 278.42p 281.50p 31808
11/02/2015 278.00p 281.50p 278.00p 278.50p 41646
10/02/2015 280.50p 282.70p 279.00p 280.00p 96828
09/02/2015 282.25p 282.75p 279.38p 281.38p 70284
06/02/2015 286.25p 286.25p 284.00p 284.00p 39442
05/02/2015 284.75p 286.88p 284.69p 286.88p 9474
04/02/2015 287.00p 288.02p 285.00p 285.50p 39578
03/02/2015 286.25p 288.00p 286.00p 286.00p 90160
02/02/2015 283.00p 283.86p 282.00p 282.75p 39000
30/01/2015 283.00p 285.14p 282.70p 283.00p 33337
29/01/2015 283.50p 284.75p 282.30p 284.75p 33550
28/01/2015 285.25p 286.75p 282.80p 285.00p 32162
27/01/2015 284.25p 286.88p 282.00p 283.00p 69256
26/01/2015 287.75p 288.25p 284.60p 286.00p 61849
23/01/2015 286.50p 288.45p 286.50p 287.50p 61301
22/01/2015 282.00p 286.60p 280.80p 286.25p 87723
21/01/2015 281.00p 281.00p 276.93p 280.50p 84698
20/01/2015 274.75p 279.39p 274.31p 277.00p 40673
19/01/2015 275.50p 277.27p 274.28p 275.25p 55334
16/01/2015 273.50p 275.00p 273.50p 273.50p 319717
15/01/2015 273.75p 276.00p 273.50p 273.75p 134826
14/01/2015 273.00p 276.00p 272.39p 273.87p 31667
13/01/2015 276.50p 278.00p 274.50p 277.00p 30692
12/01/2015 277.00p 280.00p 274.11p 274.50p 56328
09/01/2015 279.75p 280.25p 275.00p 275.00p 124547
08/01/2015 278.25p 282.00p 276.01p 279.50p 94564
07/01/2015 275.25p 277.34p 275.18p 276.13p 73263
06/01/2015 273.50p 276.21p 273.50p 274.00p 99008
05/01/2015 277.50p 279.50p 274.00p 274.00p 95616
02/01/2015 274.50p 277.62p 273.69p 274.00p 19687
31/12/2014 279.00p 279.00p 273.87p 276.87p 37345
30/12/2014 276.00p 278.25p 275.50p 278.25p 35884
29/12/2014 276.38p 279.75p 275.50p 277.38p 24542
24/12/2014 275.50p 279.50p 275.31p 279.50p 37385
23/12/2014 279.25p 279.25p 275.26p 277.38p 52397
22/12/2014 272.75p 278.25p 270.78p 273.50p 123451
19/12/2014 270.25p 271.77p 269.00p 271.75p 35047
18/12/2014 266.25p 268.00p 265.39p 267.37p 68546
17/12/2014 262.50p 264.37p 258.68p 264.37p 57242
16/12/2014 260.00p 263.00p 259.46p 259.50p 63761
15/12/2014 262.00p 263.85p 260.00p 260.00p 57600
12/12/2014 262.75p 265.36p 262.50p 263.88p 51521
11/12/2014 266.75p 268.37p 266.00p 267.37p 29857
10/12/2014 268.00p 270.00p 266.31p 270.00p 71879
09/12/2014 268.50p 268.50p 264.75p 265.25p 56257
08/12/2014 271.28p 271.28p 270.25p 271.00p 33898
05/12/2014 271.00p 272.00p 269.00p 271.37p 38743
04/12/2014 269.00p 270.75p 267.00p 267.00p 57253
03/12/2014 267.50p 270.50p 267.50p 270.50p 60095
02/12/2014 266.25p 268.14p 264.83p 267.00p 165067
01/12/2014 267.00p 269.30p 265.50p 265.50p 97422
28/11/2014 270.00p 270.00p 267.88p 270.00p 19702
27/11/2014 271.75p 271.75p 266.55p 271.75p 36105
26/11/2014 268.43p 268.88p 266.50p 268.13p 21831
25/11/2014 266.00p 267.75p 263.80p 266.50p 40005
24/11/2014 266.75p 267.00p 263.50p 264.50p 40681
21/11/2014 266.00p 266.69p 262.85p 264.25p 57768
20/11/2014 267.00p 269.21p 263.00p 265.00p 106208
19/11/2014 270.00p 271.75p 267.00p 267.00p 61118
18/11/2014 271.00p 273.00p 269.00p 269.00p 52146
17/11/2014 273.50p 275.29p 270.00p 270.00p 99447
14/11/2014 274.25p 277.00p 273.50p 273.50p 39695
13/11/2014 275.50p 277.71p 275.00p 276.50p 75924
12/11/2014 276.75p 278.25p 275.50p 275.50p 60311
11/11/2014 277.00p 278.82p 277.00p 277.25p 34378
10/11/2014 275.25p 279.50p 275.25p 279.50p 46656
07/11/2014 276.25p 278.22p 276.00p 276.00p 46572
06/11/2014 276.50p 277.73p 274.50p 275.00p 52586
05/11/2014 275.50p 277.50p 274.96p 276.00p 78427
04/11/2014 274.75p 278.00p 273.25p 273.25p 71476
03/11/2014 273.25p 275.75p 272.38p 273.25p 39944
31/10/2014 271.75p 274.00p 271.01p 272.75p 23167
30/10/2014 268.00p 269.50p 266.18p 268.13p 74259
29/10/2014 267.25p 269.50p 265.03p 269.50p 57430
28/10/2014 266.00p 266.50p 263.97p 266.50p 49439
27/10/2014 264.50p 266.00p 263.43p 264.50p 37332
24/10/2014 262.75p 265.50p 262.72p 265.50p 17697
23/10/2014 262.75p 265.00p 261.75p 263.25p 37822
22/10/2014 264.50p 264.50p 262.00p 263.00p 35323
21/10/2014 262.25p 262.25p 259.84p 261.25p 38621
20/10/2014 258.75p 261.02p 257.01p 258.75p 56776
17/10/2014 244.75p 262.00p 243.40p 262.00p 231316
16/10/2014 243.25p 245.06p 238.00p 244.25p 111254
15/10/2014 251.75p 253.37p 241.00p 242.00p 183867
14/10/2014 253.00p 253.75p 249.00p 253.25p 142712
13/10/2014 255.25p 257.68p 252.00p 252.00p 226885
10/10/2014 265.25p 265.48p 258.00p 260.00p 193765
09/10/2014 271.25p 272.94p 267.50p 267.50p 105921
08/10/2014 270.00p 270.55p 269.44p 270.13p 18941
07/10/2014 272.25p 273.87p 271.31p 272.25p 29365
06/10/2014 272.50p 275.00p 272.25p 273.87p 39901
03/10/2014 272.25p 274.75p 272.25p 272.75p 43328
02/10/2014 274.75p 274.95p 271.00p 272.00p 63289
01/10/2014 277.00p 277.28p 273.25p 273.25p 53857
30/09/2014 277.25p 278.50p 275.46p 277.62p 32079
29/09/2014 279.30p 279.30p 275.00p 276.25p 30903
26/09/2014 279.00p 279.00p 276.38p 279.00p 23916
25/09/2014 279.50p 281.03p 277.21p 277.38p 66588
24/09/2014 278.00p 280.50p 276.50p 279.25p 73685
23/09/2014 278.25p 280.67p 276.42p 277.62p 86180
22/09/2014 283.75p 283.75p 279.25p 279.63p 53366
19/09/2014 276.25p 283.00p 275.00p 283.00p 222908
18/09/2014 274.75p 274.75p 272.25p 273.00p 24579
17/09/2014 272.25p 273.75p 271.50p 271.50p 40887
16/09/2014 274.00p 276.00p 272.77p 273.00p 106654
15/09/2014 276.25p 276.25p 273.50p 274.25p 149832
12/09/2014 278.50p 281.26p 278.25p 278.25p 79000
11/09/2014 279.00p 282.19p 278.25p 279.00p 79197
10/09/2014 280.25p 281.86p 278.25p 280.00p 78350
09/09/2014 280.50p 283.50p 279.25p 280.25p 31516
08/09/2014 286.75p 290.02p 278.25p 282.00p 107090
05/09/2014 288.00p 291.58p 286.75p 286.75p 23746
04/09/2014 290.00p 291.00p 287.75p 287.75p 31147
03/09/2014 290.25p 291.60p 287.00p 287.25p 33948
02/09/2014 290.00p 290.00p 286.77p 290.00p 30555
01/09/2014 288.08p 290.46p 287.18p 289.00p 59595
29/08/2014 291.00p 291.64p 287.00p 287.00p 45688
28/08/2014 292.58p 292.75p 289.06p 289.63p 34835
27/08/2014 292.75p 293.25p 289.64p 292.75p 45017
26/08/2014 288.50p 292.11p 288.30p 289.75p 47168
22/08/2014 288.25p 293.00p 287.50p 287.50p 34131
21/08/2014 290.00p 291.00p 287.73p 288.00p 136943
20/08/2014 288.00p 290.06p 287.50p 289.00p 54497
19/08/2014 288.00p 289.75p 286.49p 289.75p 71670
18/08/2014 287.75p 288.00p 286.50p 287.75p 31962
15/08/2014 280.75p 286.00p 280.50p 285.00p 96720

*Close Price adjusted for both dividends and splits