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
30/09/2010 151.50p 151.75p 150.50p 151.50p 114007
29/09/2010 150.50p 152.24p 150.00p 151.75p 3716
28/09/2010 151.00p 151.75p 150.50p 151.25p 52582
27/09/2010 150.25p 152.49p 150.25p 151.75p 65719
24/09/2010 150.00p 151.50p 150.00p 151.50p 10530
23/09/2010 149.50p 150.25p 148.85p 150.25p 71115
22/09/2010 150.75p 150.75p 149.00p 149.50p 94024
21/09/2010 150.75p 151.90p 150.10p 150.75p 43504
20/09/2010 151.00p 151.00p 150.10p 150.50p 50372
17/09/2010 150.75p 151.00p 148.00p 148.00p 66013
16/09/2010 149.75p 150.50p 148.00p 149.50p 25933
15/09/2010 150.00p 150.00p 149.35p 149.75p 15620
14/09/2010 149.50p 149.75p 149.50p 149.75p 27699
13/09/2010 148.00p 149.00p 147.00p 149.00p 77868
10/09/2010 148.00p 148.00p 146.75p 147.50p 40600
09/09/2010 149.00p 149.00p 147.60p 148.00p 213179
08/09/2010 147.75p 148.25p 146.25p 148.25p 29126
07/09/2010 147.00p 148.81p 147.00p 147.75p 23745
06/09/2010 147.25p 149.25p 146.85p 148.00p 9089
03/09/2010 144.25p 147.50p 144.25p 147.25p 53487
02/09/2010 144.75p 146.00p 144.75p 145.75p 68574
01/09/2010 140.00p 143.49p 140.00p 143.25p 63333
31/08/2010 139.50p 140.00p 139.50p 139.75p 21200
27/08/2010 139.50p 139.50p 139.35p 139.50p 41478
26/08/2010 139.50p 139.50p 139.00p 139.00p 61621
25/08/2010 138.50p 139.25p 137.50p 138.00p 29653
24/08/2010 139.00p 139.00p 138.00p 138.75p 32945
23/08/2010 139.75p 140.35p 138.90p 139.25p 31023
20/08/2010 139.50p 140.50p 139.00p 139.00p 37989
19/08/2010 141.00p 141.50p 139.75p 139.75p 30019
18/08/2010 140.25p 141.00p 139.50p 139.50p 42553
17/08/2010 139.25p 140.50p 139.00p 140.50p 60985
16/08/2010 138.75p 139.00p 138.75p 139.00p 11594
13/08/2010 140.75p 140.75p 139.00p 140.00p 3445
12/08/2010 138.50p 139.50p 138.50p 139.50p 27833
11/08/2010 139.50p 140.50p 139.00p 139.00p 133859
10/08/2010 140.75p 141.00p 140.25p 140.50p 44253
09/08/2010 140.00p 140.75p 139.60p 140.75p 461812
06/08/2010 140.00p 140.00p 139.25p 139.75p 24755
05/08/2010 140.00p 140.50p 139.50p 139.50p 275571
04/08/2010 139.50p 140.00p 139.50p 139.75p 41656
03/08/2010 139.25p 140.00p 139.00p 139.75p 49376
02/08/2010 139.00p 140.00p 139.00p 139.75p 51277
30/07/2010 139.50p 139.50p 138.00p 139.00p 65900
29/07/2010 139.50p 140.50p 139.50p 140.00p 45450
28/07/2010 140.00p 141.58p 139.50p 139.50p 137864
27/07/2010 141.00p 142.65p 139.37p 140.75p 10148280
26/07/2010 141.25p 142.40p 141.00p 142.00p 16561
23/07/2010 136.25p 140.25p 136.25p 140.25p 25544
22/07/2010 134.25p 138.00p 134.25p 136.50p 43355
21/07/2010 135.25p 135.25p 134.00p 135.25p 14465
20/07/2010 133.75p 134.50p 133.25p 134.50p 24606
19/07/2010 134.00p 135.50p 133.50p 134.75p 27775
16/07/2010 134.00p 134.75p 134.00p 134.50p 40419
15/07/2010 133.00p 134.50p 133.00p 134.00p 28888
14/07/2010 134.50p 137.60p 133.85p 134.25p 5701924
13/07/2010 134.00p 134.50p 132.50p 134.25p 60188
12/07/2010 134.50p 134.50p 133.35p 134.50p 2915
09/07/2010 134.00p 134.50p 132.50p 134.50p 71866
08/07/2010 131.75p 134.00p 131.75p 134.00p 49743
07/07/2010 131.00p 131.00p 130.00p 130.50p 15017
06/07/2010 129.50p 131.25p 129.24p 131.25p 36350
05/07/2010 129.50p 129.60p 128.50p 128.50p 58660
02/07/2010 130.50p 130.50p 130.00p 130.50p 32863
01/07/2010 130.50p 132.25p 130.00p 131.00p 25870
30/06/2010 132.50p 133.40p 132.50p 132.75p 28791
29/06/2010 132.50p 134.00p 132.00p 134.00p 46639
28/06/2010 133.25p 134.25p 132.60p 133.75p 19965
25/06/2010 133.50p 135.00p 133.00p 133.00p 124876
24/06/2010 133.75p 135.00p 133.01p 134.50p 24501
23/06/2010 133.50p 135.27p 133.50p 133.75p 68575
22/06/2010 135.00p 135.01p 134.00p 134.75p 64639
21/06/2010 136.25p 136.25p 135.00p 136.00p 92100
18/06/2010 134.50p 136.25p 134.00p 136.25p 254943
17/06/2010 134.75p 134.85p 134.75p 134.75p 27825
16/06/2010 135.75p 135.75p 135.00p 135.50p 91141
15/06/2010 137.00p 137.00p 136.00p 136.25p 62915
14/06/2010 136.25p 136.75p 135.77p 136.75p 78679
11/06/2010 136.50p 136.50p 135.50p 135.75p 13949
10/06/2010 133.75p 136.50p 133.75p 136.50p 40420
09/06/2010 133.75p 136.00p 132.50p 136.00p 63425
08/06/2010 133.25p 133.78p 131.75p 133.00p 15490
07/06/2010 133.75p 133.75p 132.01p 133.25p 2033
04/06/2010 136.25p 136.25p 133.35p 133.75p 6624
03/06/2010 136.00p 136.25p 134.51p 136.25p 18802
02/06/2010 133.25p 134.99p 131.47p 133.50p 21413
01/06/2010 134.25p 135.50p 133.51p 135.50p 29524
28/05/2010 135.25p 136.00p 131.00p 134.75p 22975
27/05/2010 133.50p 133.50p 133.50p 133.50p 96
26/05/2010 131.50p 131.75p 130.47p 131.75p 22608
25/05/2010 127.50p 129.99p 126.00p 128.25p 61222
24/05/2010 130.00p 130.00p 129.00p 129.00p 131151
21/05/2010 131.00p 132.25p 130.50p 132.25p 24026
20/05/2010 135.00p 135.00p 132.00p 133.00p 19500
19/05/2010 136.50p 137.00p 135.01p 136.00p 36054
18/05/2010 136.75p 138.65p 136.75p 137.00p 35648
17/05/2010 138.00p 138.25p 138.00p 138.25p 10000
14/05/2010 139.00p 141.35p 136.50p 137.00p 267067
13/05/2010 139.00p 140.40p 139.00p 139.50p 14982
12/05/2010 137.75p 138.50p 136.50p 138.50p 13445
11/05/2010 136.50p 138.75p 136.00p 138.75p 63582
10/05/2010 134.75p 138.90p 134.75p 137.00p 112699
07/05/2010 132.25p 133.00p 128.75p 133.00p 158976
06/05/2010 133.75p 136.50p 133.50p 135.50p 56565
05/05/2010 138.75p 138.75p 134.00p 136.00p 69067
04/05/2010 140.00p 140.10p 136.50p 137.25p 82644
30/04/2010 140.25p 141.25p 140.10p 141.25p 31400
29/04/2010 140.00p 141.25p 139.75p 141.25p 17616
28/04/2010 141.00p 141.25p 138.75p 141.25p 45500
27/04/2010 143.00p 143.25p 141.25p 141.25p 40324
26/04/2010 141.75p 143.25p 141.75p 143.25p 31969
23/04/2010 140.75p 142.50p 140.50p 141.75p 24878
22/04/2010 140.75p 142.00p 140.75p 141.00p 21654
21/04/2010 140.75p 142.00p 140.75p 141.25p 20222
20/04/2010 142.00p 142.00p 140.50p 142.00p 63828
19/04/2010 142.50p 142.50p 140.10p 142.50p 17280
16/04/2010 140.25p 141.74p 140.00p 140.75p 140750
15/04/2010 139.50p 142.50p 139.25p 142.50p 263554
14/04/2010 139.00p 140.90p 138.50p 139.25p 230126
13/04/2010 140.50p 142.40p 138.45p 140.25p 352697
12/04/2010 140.75p 141.25p 140.50p 141.25p 36692
09/04/2010 141.25p 141.38p 139.83p 140.75p 33657
08/04/2010 139.75p 141.25p 139.61p 140.25p 2410181
07/04/2010 139.50p 141.25p 139.25p 139.25p 170593
06/04/2010 137.50p 141.50p 137.50p 140.75p 384183
01/04/2010 137.00p 137.75p 136.25p 137.50p 184013
31/03/2010 137.25p 137.25p 135.37p 136.50p 178775
30/03/2010 134.50p 137.25p 133.25p 135.50p 291891
29/03/2010 131.25p 133.75p 130.00p 132.00p 186044
26/03/2010 129.25p 131.25p 128.65p 131.25p 71181
25/03/2010 128.00p 130.00p 127.00p 130.00p 69361
24/03/2010 126.75p 128.00p 126.00p 128.00p 57427
23/03/2010 125.75p 126.50p 125.63p 126.00p 35804
22/03/2010 126.00p 126.25p 125.21p 126.25p 58123
19/03/2010 126.25p 126.85p 125.35p 126.75p 118787
18/03/2010 125.25p 126.75p 124.00p 126.00p 175461
17/03/2010 124.75p 126.00p 124.50p 125.25p 83051
16/03/2010 124.50p 125.00p 124.00p 124.00p 30983
15/03/2010 124.00p 125.25p 124.00p 124.00p 26232
12/03/2010 124.25p 125.50p 124.00p 124.00p 26607
11/03/2010 124.25p 124.75p 124.00p 124.50p 85213
10/03/2010 123.75p 125.00p 123.50p 124.25p 168367
09/03/2010 123.25p 124.50p 122.50p 124.00p 27890
08/03/2010 123.00p 123.25p 122.50p 123.25p 73461
05/03/2010 121.50p 123.00p 121.50p 122.00p 44944
04/03/2010 121.25p 121.50p 120.60p 121.50p 85754
03/03/2010 121.50p 121.50p 121.00p 121.00p 21560
02/03/2010 121.00p 122.00p 120.62p 122.00p 84075
01/03/2010 121.00p 121.25p 120.75p 121.25p 74000
26/02/2010 119.50p 121.50p 119.50p 121.00p 42500
25/02/2010 121.00p 121.39p 119.50p 119.50p 138879
24/02/2010 122.00p 122.00p 120.75p 122.00p 5415
23/02/2010 121.25p 122.90p 121.00p 122.00p 48733
22/02/2010 120.00p 121.90p 120.00p 121.25p 26500
19/02/2010 118.50p 119.50p 118.10p 119.50p 95162
18/02/2010 119.00p 119.25p 118.50p 119.00p 52795
17/02/2010 118.50p 119.00p 118.10p 119.00p 33048
16/02/2010 119.75p 120.00p 118.00p 120.00p 58226
15/02/2010 119.00p 119.50p 118.00p 118.75p 53920
12/02/2010 120.00p 121.75p 118.00p 119.25p 36210
11/02/2010 121.00p 121.00p 119.75p 119.75p 40059
10/02/2010 122.50p 122.50p 121.00p 121.25p 110813
09/02/2010 121.25p 121.75p 120.75p 121.75p 1000
08/02/2010 122.75p 124.00p 122.00p 122.00p 37643
05/02/2010 123.00p 124.25p 122.00p 122.00p 33608
04/02/2010 124.25p 125.75p 123.50p 123.50p 260159
03/02/2010 123.75p 125.50p 123.75p 125.25p 36650
02/02/2010 123.00p 123.90p 123.00p 123.75p 22212
01/02/2010 121.75p 122.50p 121.25p 122.50p 41612
29/01/2010 121.75p 122.65p 119.50p 121.75p 5401
28/01/2010 119.00p 120.75p 118.50p 120.25p 165342
27/01/2010 119.00p 119.00p 118.00p 118.50p 174853
26/01/2010 119.50p 120.00p 119.00p 119.50p 56197
25/01/2010 121.00p 122.15p 118.75p 118.75p 131320
22/01/2010 121.00p 122.25p 121.00p 122.25p 32363
21/01/2010 121.50p 123.00p 121.00p 121.75p 146318
20/01/2010 122.00p 122.25p 121.50p 121.50p 18817
19/01/2010 123.00p 124.00p 122.25p 122.25p 27650
18/01/2010 121.00p 122.25p 120.60p 122.25p 24147
15/01/2010 120.50p 122.00p 118.25p 121.25p 95873
14/01/2010 120.50p 122.50p 120.50p 121.50p 168712
13/01/2010 120.00p 121.25p 120.00p 121.25p 3318
12/01/2010 121.00p 122.50p 120.00p 121.00p 163643
11/01/2010 121.00p 121.50p 120.00p 120.00p 97735
08/01/2010 121.00p 121.50p 121.00p 121.25p 350777
07/01/2010 121.50p 123.00p 121.50p 121.50p 74061
06/01/2010 122.50p 123.50p 121.00p 122.25p 59879
05/01/2010 120.75p 121.50p 119.50p 121.50p 57635
04/01/2010 118.75p 120.75p 118.75p 119.50p 10159
31/12/2009 118.75p 119.50p 118.75p 119.50p 0
30/12/2009 117.25p 120.00p 117.25p 118.75p 57334
29/12/2009 116.00p 117.75p 115.00p 117.00p 19620
24/12/2009 117.00p 117.90p 116.50p 116.50p 18481
23/12/2009 113.75p 117.00p 113.35p 114.75p 31061
22/12/2009 112.75p 112.75p 112.75p 112.75p 28
21/12/2009 112.00p 113.00p 111.50p 112.25p 305178
18/12/2009 113.50p 113.50p 111.50p 112.00p 85757
17/12/2009 113.50p 113.50p 111.50p 113.50p 16539
16/12/2009 111.50p 113.50p 111.50p 111.50p 56628
15/12/2009 111.50p 112.75p 111.50p 112.75p 271313

*Close Price adjusted for both dividends and splits