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
14/08/2014 280.25p 284.00p 280.25p 284.00p 145329
13/08/2014 277.25p 280.25p 276.47p 280.25p 53863
12/08/2014 277.40p 278.00p 275.38p 276.00p 24009
11/08/2014 274.75p 278.00p 274.52p 278.00p 77196
08/08/2014 272.00p 274.50p 271.00p 274.50p 111761
07/08/2014 274.00p 275.50p 272.18p 275.50p 91510
06/08/2014 271.25p 273.75p 271.00p 272.25p 115303
05/08/2014 273.75p 274.34p 271.75p 273.75p 81047
04/08/2014 269.25p 274.00p 269.25p 271.75p 38848
01/08/2014 272.50p 274.50p 271.00p 273.25p 69389
31/07/2014 273.25p 275.00p 271.24p 274.50p 69162
30/07/2014 273.75p 275.00p 270.25p 275.00p 95764
29/07/2014 270.25p 274.05p 270.00p 272.50p 58606
28/07/2014 272.00p 273.35p 270.75p 272.50p 43249
25/07/2014 272.25p 272.50p 270.75p 272.00p 85184
24/07/2014 268.75p 271.00p 268.75p 271.00p 62515
23/07/2014 270.25p 272.38p 269.06p 269.75p 81068
22/07/2014 270.00p 272.50p 269.00p 272.38p 122189
21/07/2014 271.25p 273.87p 269.83p 270.13p 88093
18/07/2014 275.45p 275.45p 271.95p 273.87p 37401
17/07/2014 275.40p 275.87p 273.09p 274.87p 48812
16/07/2014 275.50p 276.49p 273.87p 274.87p 72831
15/07/2014 274.50p 278.25p 272.75p 272.75p 70266
14/07/2014 275.75p 278.61p 273.50p 275.50p 45975
11/07/2014 276.22p 276.91p 274.00p 274.75p 36855
10/07/2014 276.50p 281.68p 271.00p 273.00p 156390
09/07/2014 279.50p 283.86p 276.61p 276.87p 62011
08/07/2014 279.00p 282.00p 278.36p 279.63p 34040
07/07/2014 281.50p 282.74p 280.60p 281.25p 57997
04/07/2014 284.00p 284.00p 280.00p 282.63p 25505
03/07/2014 281.50p 283.00p 280.36p 282.38p 56833
02/07/2014 279.75p 281.89p 279.00p 279.00p 75113
01/07/2014 278.50p 280.12p 278.00p 279.00p 66599
30/06/2014 278.00p 279.57p 277.86p 279.00p 8595
27/06/2014 278.75p 278.75p 275.50p 277.87p 25810
26/06/2014 276.50p 279.50p 276.00p 278.25p 55853
25/06/2014 280.00p 282.12p 275.00p 276.00p 99610
24/06/2014 283.50p 285.79p 280.00p 280.25p 53399
23/06/2014 287.25p 287.55p 283.38p 283.50p 55295
20/06/2014 286.50p 287.25p 282.32p 287.25p 61588
19/06/2014 286.00p 287.50p 282.72p 286.75p 62908
18/06/2014 285.50p 285.50p 282.00p 283.00p 52546
17/06/2014 283.00p 284.50p 281.00p 283.00p 32482
16/06/2014 289.00p 289.00p 281.00p 281.00p 90590
13/06/2014 289.25p 291.00p 286.00p 286.50p 44899
12/06/2014 293.75p 293.75p 288.50p 291.00p 63335
11/06/2014 291.00p 293.00p 288.50p 290.00p 86007
10/06/2014 290.00p 293.86p 290.00p 292.50p 56109
09/06/2014 295.00p 295.00p 291.49p 293.62p 30084
06/06/2014 292.75p 293.00p 289.67p 292.50p 41102
05/06/2014 292.00p 292.00p 289.25p 290.25p 54181
04/06/2014 292.00p 294.00p 288.75p 291.50p 98458
03/06/2014 297.00p 297.00p 293.06p 294.00p 85353
02/06/2014 291.00p 296.00p 291.00p 295.00p 108101
30/05/2014 295.00p 295.00p 291.00p 291.37p 70394
29/05/2014 293.00p 295.00p 292.25p 295.00p 47243
28/05/2014 289.00p 292.25p 285.76p 292.25p 78153
27/05/2014 285.00p 288.50p 285.00p 288.00p 107945
23/05/2014 287.00p 287.00p 283.38p 284.00p 67062
22/05/2014 290.00p 290.00p 283.57p 284.50p 107343
21/05/2014 286.25p 287.50p 284.00p 286.12p 92089
20/05/2014 289.25p 289.25p 286.00p 286.88p 99053
19/05/2014 298.00p 298.00p 288.00p 288.00p 127524
16/05/2014 299.00p 302.18p 295.00p 295.00p 66994
15/05/2014 303.00p 307.45p 300.30p 300.75p 39568
14/05/2014 307.00p 307.00p 302.76p 307.00p 103531
13/05/2014 304.00p 306.75p 301.26p 302.50p 84653
12/05/2014 304.00p 304.00p 301.00p 304.00p 93788
09/05/2014 309.75p 309.75p 301.00p 301.00p 123382
08/05/2014 305.00p 309.60p 304.83p 305.75p 44734
07/05/2014 305.00p 308.50p 305.00p 307.25p 33417
06/05/2014 310.00p 310.00p 306.31p 309.50p 56510
02/05/2014 308.00p 308.73p 304.90p 308.50p 355717
01/05/2014 301.50p 308.00p 301.50p 308.00p 62232
30/04/2014 304.00p 304.75p 301.50p 304.50p 95881
29/04/2014 302.25p 303.75p 300.75p 301.50p 47758
28/04/2014 302.50p 303.56p 300.00p 300.75p 30764
25/04/2014 300.25p 303.12p 300.00p 300.00p 64547
24/04/2014 302.75p 304.00p 299.69p 301.75p 127805
23/04/2014 300.00p 301.00p 298.00p 301.00p 80180
22/04/2014 292.75p 300.00p 289.37p 300.00p 179276
17/04/2014 290.50p 292.00p 285.80p 292.00p 100470
16/04/2014 287.50p 289.75p 286.00p 286.00p 95858
15/04/2014 294.50p 294.50p 285.50p 285.50p 194976
14/04/2014 298.00p 300.00p 289.50p 295.00p 158653
11/04/2014 300.25p 303.40p 296.00p 296.75p 124861
10/04/2014 305.25p 306.50p 303.00p 303.00p 70779
09/04/2014 302.50p 304.99p 300.00p 302.00p 76690
08/04/2014 303.50p 306.75p 297.00p 300.00p 234875
07/04/2014 307.00p 308.75p 304.00p 304.00p 176366
04/04/2014 311.00p 312.25p 307.88p 308.00p 240720
03/04/2014 311.00p 313.00p 308.77p 312.25p 170033
02/04/2014 311.25p 313.00p 309.51p 313.00p 207474
01/04/2014 309.16p 311.25p 309.00p 310.25p 123207
31/03/2014 309.00p 311.00p 306.73p 311.00p 97172
28/03/2014 306.00p 308.50p 305.61p 308.00p 69226
27/03/2014 307.25p 311.33p 305.36p 309.25p 87086
26/03/2014 311.75p 312.00p 309.00p 309.00p 85187
25/03/2014 308.50p 312.00p 308.25p 312.00p 123248
24/03/2014 308.25p 310.30p 305.50p 308.25p 128593
21/03/2014 305.50p 308.89p 305.50p 305.50p 91713
20/03/2014 308.00p 311.25p 306.35p 307.25p 71244
19/03/2014 311.75p 311.75p 308.50p 311.25p 74073
18/03/2014 310.50p 312.00p 307.38p 310.75p 138591
17/03/2014 311.00p 311.75p 307.25p 311.00p 137785
14/03/2014 307.50p 311.29p 307.00p 307.25p 113479
13/03/2014 310.00p 312.25p 309.06p 311.37p 155932
12/03/2014 310.25p 313.00p 310.15p 313.00p 78286
11/03/2014 314.00p 316.50p 311.00p 311.25p 146450
10/03/2014 315.00p 317.56p 313.50p 313.50p 70641
07/03/2014 315.50p 320.75p 315.50p 316.00p 98648
06/03/2014 316.25p 320.00p 315.59p 315.75p 74598
05/03/2014 315.75p 318.64p 315.75p 316.50p 56527
04/03/2014 318.00p 318.74p 314.58p 318.00p 55991
03/03/2014 317.00p 318.13p 314.00p 314.00p 95785
28/02/2014 313.75p 318.13p 313.75p 318.13p 88090
27/02/2014 313.75p 317.48p 313.75p 314.25p 35600
26/02/2014 316.25p 318.00p 314.81p 317.00p 50778
25/02/2014 314.00p 316.50p 312.36p 316.50p 59898
24/02/2014 314.25p 316.00p 312.00p 316.00p 164915
21/02/2014 315.50p 316.50p 314.11p 315.50p 58932
20/02/2014 315.75p 316.25p 312.51p 315.75p 47100
19/02/2014 315.50p 317.25p 314.26p 316.50p 56530
18/02/2014 317.00p 319.25p 316.77p 318.25p 252498
17/02/2014 319.25p 319.50p 316.25p 319.25p 122513
14/02/2014 316.50p 317.00p 314.00p 317.00p 181051
13/02/2014 316.28p 317.00p 313.04p 315.00p 79324
12/02/2014 317.00p 317.78p 315.71p 317.00p 118614
11/02/2014 316.00p 318.75p 315.46p 316.00p 91338
10/02/2014 315.75p 316.00p 311.88p 316.00p 87323
07/02/2014 313.00p 314.00p 311.25p 314.00p 113429
06/02/2014 309.75p 312.50p 308.25p 311.50p 125286
05/02/2014 307.50p 310.00p 306.94p 310.00p 116404
04/02/2014 308.50p 310.50p 305.51p 307.00p 131939
03/02/2014 311.00p 314.50p 309.68p 310.50p 45334
31/01/2014 317.50p 317.75p 310.25p 314.50p 208283
30/01/2014 316.75p 317.75p 312.25p 313.50p 71031
29/01/2014 310.00p 323.00p 309.75p 317.00p 270441
28/01/2014 308.50p 309.75p 303.25p 309.75p 257603
27/01/2014 315.00p 317.00p 303.00p 303.25p 271691
24/01/2014 328.25p 330.77p 315.50p 315.50p 191603
23/01/2014 332.25p 333.87p 328.00p 328.00p 57559
22/01/2014 334.50p 334.50p 331.11p 333.87p 116210
21/01/2014 333.50p 336.00p 330.00p 333.00p 122288
20/01/2014 334.00p 334.48p 332.00p 334.00p 128858
17/01/2014 333.25p 334.71p 332.50p 332.50p 69985
16/01/2014 335.50p 336.00p 332.25p 334.25p 179555
15/01/2014 331.75p 335.50p 330.50p 335.50p 189096
14/01/2014 323.00p 330.50p 322.50p 330.50p 494129
13/01/2014 316.75p 324.02p 315.00p 324.00p 288808
10/01/2014 312.75p 317.00p 311.75p 315.50p 179530
09/01/2014 318.00p 320.00p 313.00p 313.00p 179891
08/01/2014 323.50p 326.50p 318.50p 318.50p 251719
07/01/2014 325.00p 326.13p 322.00p 324.00p 117470
06/01/2014 327.25p 327.25p 325.00p 325.50p 167535
03/01/2014 325.75p 327.00p 323.29p 326.50p 58932
02/01/2014 317.00p 325.00p 314.75p 325.00p 211469
31/12/2013 314.50p 317.00p 312.50p 314.75p 80040
30/12/2013 311.25p 317.00p 308.25p 312.50p 178132
27/12/2013 307.50p 312.00p 307.50p 311.50p 84050
24/12/2013 304.75p 312.00p 304.75p 312.00p 160059
23/12/2013 302.00p 305.00p 301.93p 304.50p 141792
20/12/2013 294.00p 304.00p 292.50p 300.00p 304964
19/12/2013 287.00p 295.73p 287.00p 292.50p 220347
18/12/2013 285.70p 289.00p 285.70p 287.12p 53818
17/12/2013 285.75p 289.00p 285.00p 287.00p 75920
16/12/2013 285.25p 287.41p 285.00p 285.00p 89302
13/12/2013 287.75p 287.75p 285.63p 286.88p 55654
12/12/2013 284.50p 287.75p 284.50p 286.37p 67326
11/12/2013 285.50p 287.75p 284.75p 287.75p 317101
10/12/2013 287.00p 289.00p 286.00p 289.00p 235245
09/12/2013 285.00p 288.24p 284.50p 287.25p 58738
06/12/2013 283.00p 285.84p 283.00p 284.50p 312740
05/12/2013 284.00p 286.50p 284.00p 286.25p 221370
04/12/2013 285.00p 286.75p 283.50p 283.50p 86517
03/12/2013 289.00p 291.69p 283.50p 283.50p 236604
02/12/2013 290.00p 292.18p 290.00p 290.00p 149010
29/11/2013 290.00p 293.85p 290.00p 290.00p 30884
28/11/2013 293.75p 294.00p 291.00p 293.00p 131570
27/11/2013 294.00p 294.50p 289.00p 293.00p 33520
26/11/2013 289.25p 294.00p 289.00p 289.00p 59670
25/11/2013 291.25p 294.11p 289.25p 290.75p 66777
22/11/2013 293.50p 293.75p 288.50p 291.00p 127495
21/11/2013 288.75p 293.00p 288.50p 288.50p 320970
20/11/2013 289.25p 293.27p 289.00p 289.00p 43730
19/11/2013 290.50p 293.75p 289.00p 289.00p 87372
18/11/2013 289.00p 294.99p 289.00p 289.00p 51908
15/11/2013 293.00p 294.74p 290.64p 292.00p 46444
14/11/2013 290.00p 295.00p 289.25p 290.50p 81880
13/11/2013 292.25p 295.25p 289.75p 289.75p 72268
12/11/2013 296.24p 296.24p 292.00p 292.00p 38317
11/11/2013 295.31p 296.24p 292.00p 292.00p 63230
08/11/2013 291.50p 294.00p 291.50p 291.75p 72374
07/11/2013 295.25p 296.35p 293.00p 293.50p 105719
06/11/2013 292.58p 295.39p 292.58p 293.00p 42453
05/11/2013 293.75p 294.25p 289.50p 294.25p 138561
04/11/2013 290.00p 292.85p 288.75p 289.50p 62830
01/11/2013 290.25p 291.64p 288.00p 289.50p 51406
31/10/2013 292.25p 292.50p 288.00p 288.00p 149090
30/10/2013 295.75p 296.25p 292.00p 292.00p 33446

*Close Price adjusted for both dividends and splits