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
15/01/2013 212.25p 214.25p 212.00p 212.00p 49917
14/01/2013 216.00p 216.31p 212.00p 212.50p 132724
11/01/2013 215.75p 217.00p 213.25p 214.12p 108207
10/01/2013 214.00p 215.92p 214.00p 214.00p 69707
09/01/2013 210.50p 215.49p 209.25p 214.63p 354301
08/01/2013 205.00p 209.75p 204.50p 209.25p 185444
07/01/2013 205.00p 205.50p 203.50p 205.25p 45545
04/01/2013 205.00p 205.75p 201.50p 202.50p 29997
03/01/2013 201.25p 204.50p 200.62p 202.75p 50157
02/01/2013 199.25p 203.15p 199.25p 201.50p 49190
31/12/2012 198.00p 199.50p 198.00p 198.75p 24565
28/12/2012 198.10p 199.50p 198.00p 199.50p 22598
27/12/2012 198.75p 199.58p 198.26p 199.13p 42027
24/12/2012 197.35p 199.40p 197.35p 198.63p 16585
21/12/2012 197.25p 198.43p 196.75p 197.25p 129537
20/12/2012 197.00p 198.00p 194.88p 198.00p 76780
19/12/2012 195.00p 196.75p 193.77p 196.75p 102226
18/12/2012 196.00p 196.00p 194.00p 194.88p 30221
17/12/2012 194.00p 194.97p 192.62p 194.00p 59194
14/12/2012 192.54p 194.47p 192.54p 194.00p 28987
13/12/2012 194.20p 194.20p 192.00p 192.00p 14395
12/12/2012 193.50p 194.50p 192.25p 192.25p 42613
11/12/2012 193.75p 195.50p 193.50p 194.00p 68455
10/12/2012 195.00p 195.99p 193.54p 195.00p 157457
07/12/2012 194.45p 194.50p 192.85p 193.50p 23934
06/12/2012 193.50p 195.00p 192.00p 192.00p 64014
05/12/2012 195.00p 195.50p 192.25p 193.25p 44254
04/12/2012 192.00p 194.75p 192.00p 194.12p 37715
03/12/2012 192.75p 195.67p 192.50p 192.50p 63865
30/11/2012 193.50p 194.50p 192.25p 193.25p 22559
29/11/2012 194.00p 195.24p 191.37p 194.00p 112526
28/11/2012 192.50p 193.88p 191.86p 192.50p 42254
27/11/2012 193.25p 194.50p 193.12p 193.75p 18881
26/11/2012 194.75p 194.75p 193.25p 194.00p 70662
23/11/2012 195.50p 195.50p 193.66p 194.12p 12198
22/11/2012 194.00p 196.00p 194.00p 194.50p 79676
21/11/2012 192.82p 192.82p 191.50p 192.38p 30231
20/11/2012 191.75p 193.25p 191.00p 191.00p 41472
19/11/2012 192.25p 195.00p 191.50p 191.50p 39289
16/11/2012 192.00p 194.00p 191.30p 194.00p 25056
15/11/2012 191.45p 194.00p 191.45p 194.00p 18327
14/11/2012 193.24p 193.25p 192.00p 193.25p 7004
13/11/2012 193.25p 193.25p 191.26p 192.38p 90142
12/11/2012 194.68p 194.68p 193.26p 194.00p 27773
09/11/2012 193.00p 195.65p 191.78p 194.75p 86858
08/11/2012 193.00p 195.65p 193.00p 194.00p 74036
07/11/2012 195.75p 195.75p 192.00p 192.00p 74913
06/11/2012 192.95p 194.74p 192.75p 193.88p 35199
05/11/2012 193.00p 194.36p 192.51p 193.25p 26484
02/11/2012 194.36p 194.74p 193.79p 194.12p 31119
01/11/2012 193.25p 194.75p 192.91p 194.00p 45673
31/10/2012 193.00p 194.25p 192.61p 193.25p 41716
30/10/2012 192.73p 192.73p 190.76p 192.00p 46999
29/10/2012 191.00p 192.49p 190.50p 191.25p 32823
26/10/2012 191.50p 192.50p 191.00p 191.00p 36025
25/10/2012 191.32p 192.75p 191.32p 191.50p 7281
24/10/2012 190.00p 192.40p 190.00p 192.00p 38627
23/10/2012 192.47p 192.47p 190.50p 190.50p 412
22/10/2012 192.50p 192.50p 190.26p 192.50p 45876
19/10/2012 191.14p 191.14p 190.88p 190.88p 9971
18/10/2012 192.01p 192.82p 191.67p 192.25p 60669
17/10/2012 190.09p 192.03p 190.09p 191.13p 36048
16/10/2012 191.50p 192.60p 189.85p 190.75p 126265
15/10/2012 189.06p 190.78p 189.06p 190.00p 7000
12/10/2012 190.00p 192.00p 187.87p 192.00p 48927
11/10/2012 190.25p 191.30p 189.50p 191.00p 25633
10/10/2012 189.94p 190.50p 189.17p 190.50p 15560
09/10/2012 189.25p 190.75p 189.17p 190.00p 57249
08/10/2012 189.00p 191.25p 188.50p 188.50p 28380
05/10/2012 190.47p 191.00p 189.50p 190.63p 27283
04/10/2012 190.00p 190.90p 189.51p 190.13p 18981
03/10/2012 190.00p 191.74p 187.76p 189.50p 18233
02/10/2012 189.25p 189.99p 187.37p 189.75p 29809
01/10/2012 189.00p 189.50p 188.13p 189.50p 17949
28/09/2012 188.00p 189.00p 187.00p 187.50p 51134
27/09/2012 187.25p 188.20p 187.01p 187.75p 12480
26/09/2012 189.75p 189.75p 187.50p 188.00p 30535
25/09/2012 188.00p 190.00p 188.00p 190.00p 60851
24/09/2012 188.50p 190.24p 188.01p 189.37p 24043
21/09/2012 188.00p 190.00p 188.00p 188.00p 61838
20/09/2012 190.00p 190.00p 187.50p 188.75p 37603
19/09/2012 190.25p 191.00p 187.30p 191.00p 41632
18/09/2012 189.00p 190.00p 189.00p 190.00p 24078
17/09/2012 190.00p 191.00p 187.25p 191.00p 37664
14/09/2012 187.75p 190.50p 187.75p 189.50p 296201
13/09/2012 184.75p 186.50p 183.92p 186.50p 73692
12/09/2012 184.25p 186.50p 183.11p 184.75p 80483
11/09/2012 182.50p 185.00p 182.50p 185.00p 32610
10/09/2012 182.18p 185.00p 182.18p 185.00p 14009
07/09/2012 183.50p 185.00p 181.16p 185.00p 71520
06/09/2012 180.00p 183.50p 180.00p 183.50p 36614
05/09/2012 182.00p 183.18p 181.50p 182.25p 88688
04/09/2012 182.75p 183.00p 180.51p 183.00p 26651
03/09/2012 179.50p 181.35p 179.50p 181.25p 11510
31/08/2012 178.00p 182.00p 178.00p 182.00p 14923
30/08/2012 179.65p 180.25p 178.15p 180.25p 43219
29/08/2012 180.50p 181.00p 178.50p 179.00p 21694
28/08/2012 178.45p 181.24p 178.45p 179.50p 31000
24/08/2012 181.25p 181.25p 178.17p 179.00p 13679
23/08/2012 178.75p 179.88p 178.00p 178.00p 24126
22/08/2012 179.90p 181.00p 178.90p 179.25p 36587
21/08/2012 182.55p 182.77p 181.88p 181.88p 8356
20/08/2012 180.00p 182.53p 179.00p 179.00p 37007
17/08/2012 179.00p 181.35p 179.00p 180.75p 13985
16/08/2012 182.00p 182.00p 179.03p 180.25p 10775
15/08/2012 180.50p 182.00p 179.75p 182.00p 24068
14/08/2012 179.78p 182.00p 178.11p 182.00p 71092
13/08/2012 180.00p 181.00p 178.01p 178.75p 44807
10/08/2012 179.50p 181.00p 179.00p 181.00p 73042
09/08/2012 178.00p 179.74p 178.00p 179.00p 15827
08/08/2012 177.00p 178.75p 177.00p 177.50p 13746
07/08/2012 177.51p 178.55p 177.00p 177.00p 23133
06/08/2012 178.25p 178.75p 175.50p 178.50p 39248
03/08/2012 176.00p 177.50p 174.25p 177.50p 34141
02/08/2012 174.50p 176.50p 174.00p 174.25p 83041
01/08/2012 174.50p 175.25p 173.75p 175.25p 0
31/07/2012 174.50p 175.00p 173.75p 173.87p 36575
30/07/2012 175.00p 175.00p 173.75p 174.25p 20807
27/07/2012 174.19p 174.50p 172.20p 174.50p 50713
26/07/2012 171.01p 175.00p 171.01p 175.00p 14925
25/07/2012 171.50p 173.75p 170.88p 171.00p 36761
24/07/2012 172.25p 173.35p 172.00p 172.00p 23817
23/07/2012 173.50p 175.00p 171.00p 172.75p 51050
20/07/2012 174.75p 176.00p 174.50p 176.00p 22918
19/07/2012 175.25p 175.25p 173.00p 174.75p 46635
18/07/2012 172.75p 175.16p 172.75p 174.50p 24413
17/07/2012 175.00p 175.49p 173.00p 174.00p 57141
16/07/2012 174.50p 175.00p 174.12p 174.75p 62633
13/07/2012 173.75p 174.87p 173.75p 174.87p 12402
12/07/2012 172.51p 173.74p 172.50p 172.50p 5856
11/07/2012 173.00p 174.44p 172.25p 172.25p 51456
10/07/2012 175.00p 175.00p 173.50p 175.00p 62539
09/07/2012 174.50p 175.75p 173.00p 175.75p 26690
06/07/2012 174.26p 174.95p 174.25p 174.25p 13046
05/07/2012 174.50p 175.40p 173.50p 175.25p 33171
04/07/2012 174.50p 175.28p 174.15p 174.50p 33944
03/07/2012 175.25p 175.39p 174.24p 174.75p 17834
02/07/2012 174.00p 174.00p 172.50p 172.50p 61138
29/06/2012 173.00p 173.00p 171.75p 172.87p 166818
28/06/2012 170.00p 173.50p 170.00p 173.50p 105321
27/06/2012 170.25p 171.03p 170.00p 170.00p 6112
26/06/2012 172.59p 172.59p 170.00p 171.25p 11610
25/06/2012 170.75p 171.50p 170.00p 170.00p 86478
22/06/2012 172.00p 173.50p 170.51p 171.75p 40106
21/06/2012 173.00p 173.50p 171.50p 171.50p 42009
20/06/2012 173.00p 173.00p 171.29p 172.25p 36937
19/06/2012 171.45p 172.75p 171.25p 172.25p 52254
18/06/2012 172.25p 173.00p 171.50p 171.50p 30771
15/06/2012 173.25p 174.00p 171.15p 171.25p 77843
14/06/2012 172.00p 172.50p 171.50p 171.50p 48048
13/06/2012 173.00p 173.00p 171.75p 171.75p 94648
12/06/2012 173.50p 174.15p 171.50p 171.50p 149180
11/06/2012 175.25p 176.75p 174.00p 176.00p 41504
08/06/2012 176.00p 176.00p 173.27p 176.00p 144409
07/06/2012 175.00p 175.50p 174.25p 175.00p 87938
06/06/2012 174.00p 175.00p 172.68p 174.50p 52820
01/06/2012 172.50p 173.75p 170.20p 171.00p 39782
31/05/2012 174.25p 174.25p 172.98p 174.25p 28195
30/05/2012 172.75p 174.15p 172.25p 172.25p 7741
29/05/2012 174.25p 174.25p 173.27p 174.00p 21340
28/05/2012 174.05p 174.05p 173.00p 173.00p 18952
25/05/2012 172.75p 173.00p 171.50p 172.00p 73738
24/05/2012 172.50p 172.69p 171.52p 171.75p 39752
23/05/2012 172.25p 174.50p 171.00p 171.00p 36835
22/05/2012 175.00p 176.00p 172.50p 172.50p 43259
21/05/2012 173.25p 174.75p 172.50p 172.50p 63284
18/05/2012 174.75p 175.00p 173.00p 173.00p 21602
17/05/2012 177.00p 180.25p 176.50p 176.50p 77243
16/05/2012 179.00p 180.49p 176.00p 176.00p 43398
15/05/2012 181.25p 183.27p 179.00p 179.00p 65661
14/05/2012 181.00p 183.00p 179.75p 180.88p 49179
11/05/2012 181.00p 183.92p 181.00p 182.25p 21029
10/05/2012 181.75p 184.75p 180.50p 182.00p 21796
09/05/2012 183.00p 184.50p 181.25p 184.50p 54427
08/05/2012 187.75p 187.75p 182.00p 182.00p 65126
04/05/2012 189.00p 189.00p 186.50p 186.50p 47024
03/05/2012 190.25p 190.90p 189.42p 190.50p 50580
02/05/2012 190.75p 191.25p 188.25p 189.50p 59637
01/05/2012 187.50p 190.50p 187.50p 189.50p 59597
30/04/2012 190.00p 190.98p 188.50p 189.37p 37029
27/04/2012 190.00p 191.00p 187.25p 191.00p 11277
26/04/2012 189.25p 190.75p 187.75p 187.75p 42059
25/04/2012 188.50p 190.24p 186.03p 188.00p 28403
24/04/2012 187.00p 188.33p 185.25p 185.25p 31569
23/04/2012 188.00p 189.93p 185.00p 185.00p 38224
20/04/2012 188.25p 189.49p 187.81p 189.00p 17777
19/04/2012 188.87p 188.87p 187.91p 188.87p 9050
18/04/2012 186.75p 189.24p 186.75p 188.75p 31377
17/04/2012 187.50p 189.00p 185.37p 189.00p 168997
16/04/2012 187.50p 187.50p 185.75p 187.50p 39456
13/04/2012 189.00p 189.00p 186.50p 186.50p 24270
12/04/2012 188.00p 189.50p 186.11p 189.50p 85794
11/04/2012 187.00p 187.82p 186.00p 187.25p 137791
10/04/2012 188.25p 190.51p 187.00p 187.00p 73513
05/04/2012 191.25p 194.00p 189.50p 190.50p 99971
04/04/2012 192.50p 194.25p 190.00p 190.00p 64491
03/04/2012 194.50p 195.10p 193.82p 195.00p 65953
02/04/2012 193.50p 194.41p 191.81p 192.75p 58324
30/03/2012 194.00p 194.50p 191.81p 193.75p 109130
29/03/2012 193.00p 195.50p 191.69p 195.50p 120418

*Close Price adjusted for both dividends and splits