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
02/12/2014 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
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

*Close Price adjusted for both dividends and splits