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
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
28/03/2012 194.00p 195.15p 192.00p 192.00p 107726
27/03/2012 196.37p 196.37p 193.25p 193.25p 30012
26/03/2012 194.00p 195.00p 193.58p 193.88p 76353
23/03/2012 194.25p 194.88p 193.61p 194.50p 52376
22/03/2012 194.25p 196.25p 194.10p 194.25p 58843
21/03/2012 194.50p 195.50p 194.00p 194.00p 43288
20/03/2012 195.74p 195.74p 194.30p 194.50p 46714
19/03/2012 195.75p 197.50p 195.60p 196.50p 30573
16/03/2012 197.00p 198.00p 195.60p 196.00p 60823
15/03/2012 197.25p 198.20p 195.75p 195.75p 286533
14/03/2012 195.00p 197.51p 193.88p 197.00p 221235
13/03/2012 192.50p 195.00p 191.88p 195.00p 132114
12/03/2012 192.00p 192.50p 190.14p 192.50p 171042
09/03/2012 192.00p 192.00p 190.55p 192.00p 78551
08/03/2012 189.50p 192.00p 189.50p 192.00p 100678
07/03/2012 187.75p 188.80p 185.83p 188.25p 44461
06/03/2012 190.00p 190.00p 186.75p 187.25p 72882
05/03/2012 189.87p 189.87p 187.08p 187.87p 14241
02/03/2012 189.25p 190.24p 188.25p 188.25p 51297
01/03/2012 189.75p 189.75p 186.83p 189.75p 104969
29/02/2012 189.25p 189.50p 188.25p 188.25p 21743
28/02/2012 188.75p 189.75p 187.30p 189.75p 91311
27/02/2012 187.00p 188.75p 186.50p 188.25p 31517
24/02/2012 188.25p 189.25p 187.85p 188.00p 54876
23/02/2012 187.00p 189.89p 187.00p 187.75p 69050
22/02/2012 187.00p 187.73p 185.00p 186.50p 97759
21/02/2012 189.00p 190.00p 188.17p 190.00p 93983
20/02/2012 186.75p 189.48p 184.93p 188.63p 67140
17/02/2012 184.56p 185.75p 184.00p 185.63p 71100
16/02/2012 183.00p 184.78p 182.38p 184.50p 111696
15/02/2012 184.25p 185.87p 183.25p 184.50p 90259
14/02/2012 184.00p 185.00p 183.00p 183.88p 69825
13/02/2012 183.50p 184.50p 182.50p 184.50p 66143
10/02/2012 183.00p 183.87p 182.00p 182.75p 97470
09/02/2012 183.00p 183.50p 181.75p 183.25p 39420
08/02/2012 183.25p 183.25p 181.25p 181.88p 48056
07/02/2012 182.50p 183.00p 181.25p 183.00p 43859
06/02/2012 180.50p 182.25p 180.00p 182.00p 74809
03/02/2012 179.00p 181.25p 179.00p 181.00p 127209
02/02/2012 180.25p 180.75p 178.50p 178.75p 50385
01/02/2012 176.75p 180.25p 176.00p 179.38p 116497
31/01/2012 176.00p 177.00p 175.64p 177.00p 19789
30/01/2012 174.50p 175.99p 174.21p 175.50p 57412
27/01/2012 176.00p 176.40p 174.25p 175.25p 62394
26/01/2012 172.00p 175.26p 171.30p 174.50p 129848
25/01/2012 167.75p 171.49p 167.75p 171.00p 76940
24/01/2012 167.50p 169.75p 167.25p 168.25p 130131
23/01/2012 167.00p 169.40p 167.00p 168.75p 28016
20/01/2012 166.71p 169.40p 166.71p 168.75p 37305
19/01/2012 167.00p 170.00p 165.63p 170.00p 172056
18/01/2012 165.75p 166.25p 163.70p 164.75p 39907
17/01/2012 164.25p 166.00p 164.00p 164.25p 60840
16/01/2012 163.50p 163.50p 162.37p 162.37p 9351
13/01/2012 161.00p 163.08p 161.00p 161.00p 362684
12/01/2012 162.92p 162.92p 160.50p 160.50p 50598
11/01/2012 160.00p 162.23p 160.00p 160.00p 32146
10/01/2012 162.00p 162.00p 159.00p 159.00p 6402
09/01/2012 161.14p 161.75p 159.00p 159.00p 13821
06/01/2012 161.28p 161.75p 159.00p 159.00p 29863
05/01/2012 160.50p 162.03p 159.00p 159.00p 21827
04/01/2012 163.00p 163.00p 161.50p 161.50p 71538
03/01/2012 161.25p 162.75p 161.00p 161.00p 61699
30/12/2011 159.00p 159.75p 157.00p 157.00p 773
29/12/2011 156.75p 159.49p 155.25p 157.25p 9017
28/12/2011 159.25p 160.00p 156.86p 160.00p 22562
23/12/2011 156.75p 156.94p 155.75p 155.75p 6304
22/12/2011 155.75p 157.50p 154.25p 155.75p 49373
21/12/2011 155.75p 157.00p 154.25p 154.25p 17252
20/12/2011 154.00p 155.25p 153.55p 155.00p 37093
19/12/2011 157.00p 157.00p 153.50p 153.50p 34177
16/12/2011 157.25p 159.00p 154.00p 154.00p 131925
15/12/2011 158.50p 158.70p 156.73p 157.62p 10246
14/12/2011 158.50p 161.25p 157.00p 158.50p 32717
13/12/2011 161.00p 161.14p 158.50p 158.50p 16504
12/12/2011 162.00p 162.91p 160.27p 160.37p 0
09/12/2011 162.00p 162.91p 160.27p 161.00p 25791
08/12/2011 164.00p 166.00p 162.50p 162.50p 12912
07/12/2011 166.75p 166.75p 164.50p 166.50p 19594
06/12/2011 165.50p 166.52p 163.25p 165.13p 100572

*Close Price adjusted for both dividends and splits