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
29/10/2013 295.00p 296.00p 291.25p 292.50p 82129
28/10/2013 291.00p 293.75p 291.00p 291.00p 38676
25/10/2013 290.00p 292.25p 289.00p 289.00p 77947
24/10/2013 290.75p 295.75p 290.00p 290.25p 110521
23/10/2013 294.75p 296.00p 291.00p 295.00p 24065
22/10/2013 294.75p 295.65p 291.41p 294.50p 94324
21/10/2013 290.00p 294.79p 288.36p 294.00p 208038
18/10/2013 288.00p 289.75p 285.50p 289.50p 157657
17/10/2013 286.50p 287.04p 283.75p 285.50p 174401
16/10/2013 281.50p 286.50p 280.12p 286.50p 137474
15/10/2013 277.00p 283.00p 275.81p 283.00p 264454
14/10/2013 276.75p 277.00p 273.31p 277.00p 107247
11/10/2013 275.00p 277.25p 271.57p 277.00p 94634
10/10/2013 271.50p 273.44p 270.00p 273.00p 116087
09/10/2013 277.00p 277.89p 270.00p 270.00p 98203
08/10/2013 277.25p 278.74p 277.00p 277.00p 41019
07/10/2013 280.00p 280.75p 278.00p 278.00p 38426
04/10/2013 280.50p 282.00p 278.00p 282.00p 21635
03/10/2013 281.50p 285.00p 278.00p 278.00p 120544
02/10/2013 284.00p 285.64p 280.75p 280.75p 30691
01/10/2013 284.50p 285.50p 281.50p 284.00p 110270
30/09/2013 283.00p 285.50p 281.50p 281.50p 80214
27/09/2013 286.75p 287.50p 283.25p 286.00p 124709
26/09/2013 284.75p 287.00p 282.50p 287.00p 118034
25/09/2013 283.75p 285.75p 281.92p 285.00p 83336
24/09/2013 283.25p 286.00p 280.50p 286.00p 105988
23/09/2013 283.25p 283.25p 278.75p 283.25p 74364
20/09/2013 278.25p 283.86p 278.25p 283.25p 70422
19/09/2013 282.25p 283.74p 279.00p 283.50p 87933
18/09/2013 284.75p 287.75p 276.50p 276.50p 163823
17/09/2013 285.00p 287.75p 285.00p 287.75p 28507
16/09/2013 286.75p 287.75p 284.95p 287.75p 130486
13/09/2013 286.25p 286.25p 282.50p 282.75p 64989
12/09/2013 286.75p 286.75p 282.75p 283.00p 61088
11/09/2013 285.75p 287.00p 283.40p 287.00p 85326
10/09/2013 273.75p 286.00p 273.64p 285.75p 235475
09/09/2013 273.75p 274.00p 269.04p 274.00p 62601
06/09/2013 268.25p 274.00p 268.00p 272.50p 65493
05/09/2013 272.00p 272.50p 268.50p 270.00p 24690
04/09/2013 268.00p 271.00p 267.48p 270.00p 36657
03/09/2013 271.50p 271.50p 268.37p 270.00p 13375
02/09/2013 268.00p 272.00p 266.00p 267.00p 66568
30/08/2013 266.25p 271.20p 266.00p 266.00p 34267
29/08/2013 266.80p 271.24p 266.00p 269.00p 22757
28/08/2013 266.25p 270.64p 266.00p 266.00p 28879
27/08/2013 268.25p 272.14p 267.00p 267.00p 151007
23/08/2013 267.75p 272.25p 264.40p 272.25p 96227
22/08/2013 266.50p 266.75p 262.88p 264.50p 46939
21/08/2013 263.00p 267.00p 260.00p 267.00p 47493
20/08/2013 264.00p 267.00p 260.00p 260.00p 183478
19/08/2013 267.00p 267.25p 265.12p 267.00p 40359
16/08/2013 266.25p 267.25p 263.36p 267.25p 55018
15/08/2013 273.00p 276.00p 263.50p 263.50p 103373
14/08/2013 270.00p 277.50p 270.00p 276.00p 236032
13/08/2013 268.75p 270.00p 266.50p 270.00p 59046
12/08/2013 266.99p 268.80p 264.50p 266.50p 91652
09/08/2013 267.25p 267.25p 263.00p 266.75p 47625
08/08/2013 264.50p 265.25p 260.17p 263.00p 176438
07/08/2013 261.25p 266.00p 260.00p 265.00p 54374
06/08/2013 268.00p 268.00p 262.50p 264.37p 192597
05/08/2013 264.00p 269.99p 262.20p 267.00p 152009
02/08/2013 259.00p 263.50p 259.00p 263.50p 14747
01/08/2013 256.00p 262.00p 255.79p 262.00p 500167
31/07/2013 255.25p 257.00p 251.65p 257.00p 70677
30/07/2013 255.75p 255.80p 251.75p 254.00p 26011
29/07/2013 255.80p 256.00p 251.50p 254.00p 39260
26/07/2013 251.75p 256.50p 251.50p 251.50p 35008
25/07/2013 256.25p 256.50p 254.06p 256.50p 51170
24/07/2013 255.00p 256.50p 251.87p 256.50p 65572
23/07/2013 252.25p 254.00p 251.00p 254.00p 62897
22/07/2013 252.00p 252.25p 251.44p 252.25p 54120
19/07/2013 252.25p 252.25p 248.25p 252.25p 48644
18/07/2013 251.75p 252.24p 249.25p 252.00p 29626
17/07/2013 251.75p 251.75p 249.00p 250.00p 41277
16/07/2013 252.00p 252.00p 249.25p 249.25p 32285
15/07/2013 250.75p 252.00p 250.00p 252.00p 60198
12/07/2013 249.50p 250.50p 247.95p 249.25p 42981
11/07/2013 248.00p 250.50p 247.75p 250.50p 43791
10/07/2013 246.00p 248.00p 246.00p 247.75p 216378
09/07/2013 245.00p 249.00p 245.00p 248.00p 96122
08/07/2013 243.00p 246.75p 242.00p 246.75p 184626
05/07/2013 242.50p 245.00p 241.50p 245.00p 77004
04/07/2013 237.50p 242.00p 236.23p 241.13p 82484
03/07/2013 235.20p 235.20p 233.15p 233.50p 42276
02/07/2013 236.00p 238.19p 228.70p 235.00p 148880
01/07/2013 238.00p 238.88p 235.50p 236.75p 86982
28/06/2013 238.90p 239.27p 235.50p 235.50p 57285
27/06/2013 237.00p 238.00p 234.25p 238.00p 29083
26/06/2013 235.00p 236.25p 233.25p 234.50p 67760
25/06/2013 234.75p 234.75p 231.25p 233.50p 59072
24/06/2013 232.50p 234.75p 231.25p 232.00p 101826
21/06/2013 236.00p 238.64p 233.25p 233.25p 107454
20/06/2013 239.50p 242.50p 237.12p 237.12p 55792
19/06/2013 240.25p 243.74p 240.00p 240.00p 48185
18/06/2013 240.25p 243.50p 240.25p 240.75p 56750
17/06/2013 241.25p 245.00p 241.24p 243.00p 167964
14/06/2013 240.75p 241.00p 237.00p 241.00p 67599
13/06/2013 238.25p 242.00p 235.86p 237.00p 147132
12/06/2013 241.75p 242.50p 239.25p 242.00p 78170
11/06/2013 242.75p 243.00p 239.25p 239.25p 101161
10/06/2013 240.00p 243.00p 239.00p 243.00p 119941
07/06/2013 239.75p 239.82p 236.75p 239.00p 67417
06/06/2013 239.75p 239.75p 236.76p 237.50p 25882
05/06/2013 242.00p 243.75p 237.50p 237.50p 85838
04/06/2013 243.50p 243.75p 241.15p 243.75p 83308
03/06/2013 243.50p 243.50p 241.26p 243.50p 35365
31/05/2013 241.75p 244.25p 241.75p 243.50p 121418
30/05/2013 244.25p 244.50p 241.75p 243.50p 114604
29/05/2013 243.50p 244.25p 242.85p 243.50p 38896
28/05/2013 241.25p 245.25p 241.00p 244.25p 36429
24/05/2013 241.25p 244.00p 241.00p 241.00p 103529
23/05/2013 242.00p 243.99p 241.00p 242.00p 133082
22/05/2013 243.50p 247.00p 241.25p 247.00p 106287
21/05/2013 240.25p 243.99p 240.25p 241.00p 57719
20/05/2013 240.50p 244.00p 238.06p 244.00p 169553
17/05/2013 237.00p 239.98p 237.00p 238.75p 346565
16/05/2013 236.00p 238.78p 236.00p 237.88p 59591
15/05/2013 238.00p 238.00p 233.50p 236.50p 210564
14/05/2013 235.25p 238.00p 234.50p 234.50p 66043
13/05/2013 234.00p 238.00p 231.61p 238.00p 323462
10/05/2013 232.00p 234.00p 230.75p 234.00p 155844
09/05/2013 230.00p 232.00p 230.00p 231.25p 31206
08/05/2013 229.00p 232.00p 229.00p 232.00p 76170
07/05/2013 231.75p 231.75p 230.87p 231.50p 87779
03/05/2013 228.75p 231.47p 228.25p 229.25p 24825
02/05/2013 228.75p 232.00p 228.50p 228.75p 37721
01/05/2013 228.64p 231.00p 228.50p 230.50p 29158
30/04/2013 229.50p 231.43p 228.50p 231.00p 71468
29/04/2013 228.50p 230.25p 227.36p 229.50p 45031
26/04/2013 229.25p 230.64p 227.38p 228.87p 35281
25/04/2013 229.00p 230.64p 227.87p 229.00p 53184
24/04/2013 227.50p 229.00p 227.50p 229.00p 13208
23/04/2013 228.75p 229.00p 225.50p 229.00p 54998
22/04/2013 225.00p 226.99p 224.97p 226.00p 24258
19/04/2013 226.75p 226.75p 224.00p 226.50p 30273
18/04/2013 223.25p 225.69p 223.00p 224.00p 69771
17/04/2013 226.75p 226.75p 224.06p 225.00p 53410
16/04/2013 224.00p 226.50p 222.00p 226.50p 75936
15/04/2013 226.00p 226.50p 225.00p 225.62p 37704
12/04/2013 226.26p 226.75p 226.00p 226.00p 8984
11/04/2013 223.00p 227.00p 223.00p 227.00p 40628
10/04/2013 224.75p 226.75p 223.65p 226.75p 60568
09/04/2013 224.44p 225.00p 221.00p 223.75p 49160
08/04/2013 223.00p 225.75p 221.00p 221.00p 122063
05/04/2013 225.00p 228.00p 222.00p 222.00p 120686
04/04/2013 226.50p 228.25p 225.09p 226.00p 110079
03/04/2013 225.75p 228.15p 225.75p 227.25p 93891
02/04/2013 226.00p 228.00p 223.76p 228.00p 158372
28/03/2013 224.25p 226.50p 223.50p 226.50p 131850
27/03/2013 226.50p 226.50p 223.20p 224.50p 122080
26/03/2013 226.00p 226.30p 224.75p 225.50p 65531
25/03/2013 224.00p 226.03p 223.75p 224.25p 1067812
22/03/2013 225.00p 225.50p 222.50p 225.50p 41174
21/03/2013 225.25p 225.25p 222.50p 222.50p 132393
20/03/2013 224.00p 225.22p 222.76p 224.25p 116884
19/03/2013 223.50p 225.00p 223.50p 224.00p 59623
18/03/2013 224.00p 225.00p 222.11p 225.00p 190795
15/03/2013 226.75p 226.75p 224.61p 225.50p 74369
14/03/2013 226.00p 226.25p 223.76p 225.00p 471903
13/03/2013 224.50p 226.00p 224.00p 224.00p 55917
12/03/2013 225.00p 226.50p 224.27p 226.00p 269943
11/03/2013 226.50p 226.50p 225.13p 226.50p 172096
08/03/2013 223.75p 226.25p 223.75p 225.75p 87729
07/03/2013 225.74p 225.74p 223.95p 224.00p 75563
06/03/2013 224.00p 226.25p 224.00p 226.25p 1138902
05/03/2013 222.75p 226.00p 222.50p 224.00p 141179
04/03/2013 225.75p 227.25p 223.00p 226.50p 121895
01/03/2013 223.25p 226.00p 223.25p 225.00p 43216
28/02/2013 223.00p 225.75p 222.38p 224.25p 318278
27/02/2013 222.00p 225.75p 221.50p 225.75p 513005
26/02/2013 221.00p 225.75p 221.00p 222.00p 88175
25/02/2013 224.75p 226.25p 223.00p 223.50p 117027
22/02/2013 225.00p 225.00p 221.94p 222.25p 43690
21/02/2013 221.50p 224.27p 221.00p 223.75p 193752
20/02/2013 221.00p 224.00p 221.00p 224.00p 21016
19/02/2013 222.00p 225.00p 220.36p 223.62p 76540
18/02/2013 221.99p 222.00p 220.35p 221.13p 47680
15/02/2013 222.00p 222.00p 215.98p 220.50p 37226
14/02/2013 221.62p 221.75p 219.01p 220.00p 33551
13/02/2013 217.00p 221.75p 217.00p 221.75p 60231
12/02/2013 218.00p 219.00p 216.07p 219.00p 62411
11/02/2013 218.00p 218.00p 215.19p 216.50p 19593
08/02/2013 217.50p 217.50p 215.19p 217.50p 64324
07/02/2013 215.25p 217.50p 215.00p 217.00p 12891
06/02/2013 217.50p 217.50p 214.50p 214.75p 61157
05/02/2013 214.25p 215.25p 213.25p 213.25p 25244
04/02/2013 215.00p 217.00p 214.25p 214.63p 41194
01/02/2013 215.00p 216.95p 214.00p 215.50p 52938
31/01/2013 214.25p 216.01p 213.25p 213.25p 85628
30/01/2013 214.50p 217.25p 214.25p 214.75p 48539
29/01/2013 215.25p 217.65p 215.00p 215.00p 48564
28/01/2013 215.25p 217.00p 214.50p 217.00p 28379
25/01/2013 216.75p 216.90p 214.01p 215.50p 20769
24/01/2013 213.75p 216.20p 212.01p 215.12p 67602
23/01/2013 212.25p 214.25p 211.51p 212.75p 83933
22/01/2013 210.00p 212.75p 210.00p 212.37p 70398
21/01/2013 209.75p 212.74p 209.50p 211.12p 66850
18/01/2013 209.25p 211.65p 209.00p 209.00p 65592
17/01/2013 209.00p 210.44p 208.50p 208.50p 83620
16/01/2013 211.75p 212.65p 209.25p 210.12p 71779

*Close Price adjusted for both dividends and splits