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
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
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

*Close Price adjusted for both dividends and splits