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
05/12/2011 165.00p 167.00p 165.00p 166.75p 49501
02/12/2011 168.00p 168.00p 164.50p 166.50p 94157
01/12/2011 166.00p 167.75p 165.00p 166.00p 119486
30/11/2011 163.00p 170.00p 163.00p 170.00p 68466
29/11/2011 164.00p 165.25p 161.50p 165.25p 65318
28/11/2011 163.00p 163.50p 163.00p 163.50p 42478
25/11/2011 160.75p 161.14p 160.25p 160.25p 8000
24/11/2011 161.39p 161.39p 160.00p 160.25p 57873
23/11/2011 160.50p 162.00p 160.00p 162.00p 87939
22/11/2011 162.75p 164.13p 161.43p 162.63p 31434
21/11/2011 163.00p 165.00p 162.00p 162.25p 56166
18/11/2011 164.75p 167.23p 164.75p 167.12p 19868
17/11/2011 166.00p 167.50p 164.75p 166.38p 135074
16/11/2011 167.50p 168.50p 167.20p 168.50p 39279
15/11/2011 166.50p 168.00p 166.50p 168.00p 247928
14/11/2011 169.25p 169.50p 166.15p 167.00p 19951
11/11/2011 163.50p 168.75p 163.00p 167.25p 117610
10/11/2011 162.00p 164.25p 160.25p 162.63p 111694
09/11/2011 166.50p 166.50p 162.25p 164.00p 44363
08/11/2011 165.00p 166.31p 164.65p 165.63p 44060
07/11/2011 162.50p 163.61p 162.50p 163.25p 175223
04/11/2011 162.50p 164.00p 162.50p 164.00p 126975
03/11/2011 160.25p 161.00p 159.50p 161.00p 50089
02/11/2011 160.00p 163.25p 159.50p 163.25p 22573
01/11/2011 161.50p 161.50p 157.25p 158.75p 44318
31/10/2011 165.50p 167.10p 162.00p 162.00p 25684
28/10/2011 166.25p 167.01p 166.00p 167.00p 74802
27/10/2011 165.25p 167.50p 165.13p 166.75p 287721
26/10/2011 163.50p 164.50p 162.93p 163.75p 29514
25/10/2011 163.50p 164.75p 162.72p 163.25p 229025
24/10/2011 162.50p 164.00p 162.50p 164.00p 51729
21/10/2011 161.50p 162.75p 159.38p 162.75p 94310
20/10/2011 163.50p 163.50p 159.00p 159.00p 50500
19/10/2011 164.50p 165.75p 163.50p 164.37p 107002
18/10/2011 163.75p 164.50p 163.00p 163.50p 40704
17/10/2011 164.50p 166.00p 163.75p 164.75p 58889
14/10/2011 163.50p 164.49p 163.50p 164.00p 23635
13/10/2011 164.00p 164.00p 162.00p 162.00p 9619
12/10/2011 163.50p 164.75p 162.25p 164.25p 114507
11/10/2011 163.50p 164.00p 162.50p 163.37p 64820
10/10/2011 162.00p 163.25p 162.00p 162.37p 67155
07/10/2011 163.00p 163.00p 158.25p 161.50p 147433
06/10/2011 162.00p 163.00p 161.00p 162.00p 104353
05/10/2011 161.00p 161.25p 160.24p 160.87p 33861
04/10/2011 158.50p 159.69p 158.43p 159.00p 114560
03/10/2011 160.50p 163.00p 160.00p 163.00p 67041
30/09/2011 168.00p 168.00p 164.00p 164.63p 41966
29/09/2011 170.00p 170.00p 165.88p 165.88p 8039
28/09/2011 168.75p 169.75p 164.75p 166.75p 34098
27/09/2011 165.50p 171.00p 165.50p 171.00p 59867
26/09/2011 165.00p 165.00p 162.15p 165.00p 51082
23/09/2011 164.75p 165.00p 159.25p 163.00p 186862
22/09/2011 165.00p 166.24p 162.50p 162.50p 65629
21/09/2011 167.92p 169.90p 167.12p 167.12p 30704
20/09/2011 168.00p 170.50p 165.50p 165.50p 26739
19/09/2011 169.00p 169.00p 166.00p 166.00p 63695
16/09/2011 172.50p 173.00p 168.75p 169.50p 99095
15/09/2011 169.50p 173.00p 169.50p 173.00p 74962
14/09/2011 167.00p 169.15p 166.35p 168.25p 101307
13/09/2011 166.50p 168.75p 166.50p 168.50p 31956
12/09/2011 166.25p 169.50p 166.25p 167.12p 9096
09/09/2011 175.00p 175.00p 169.00p 172.00p 95111
08/09/2011 176.00p 176.00p 174.51p 175.75p 37204
07/09/2011 175.75p 176.00p 174.65p 176.00p 29907
06/09/2011 174.50p 175.75p 171.75p 172.50p 65712
05/09/2011 175.00p 176.00p 172.55p 173.50p 67159
02/09/2011 176.75p 178.00p 175.37p 176.63p 30945
01/09/2011 180.50p 181.00p 178.45p 179.62p 94982
31/08/2011 178.25p 179.00p 174.80p 179.00p 26737
30/08/2011 174.50p 175.90p 173.75p 175.00p 40737
26/08/2011 173.00p 175.25p 172.15p 173.00p 27356
25/08/2011 173.50p 177.20p 173.50p 174.75p 24171
24/08/2011 177.00p 177.00p 174.00p 176.25p 38521
23/08/2011 175.00p 177.00p 173.35p 174.75p 47751
22/08/2011 172.00p 173.75p 169.73p 173.75p 21183
19/08/2011 168.25p 171.42p 167.00p 168.50p 41790
18/08/2011 173.50p 176.20p 170.00p 173.00p 77722
17/08/2011 176.00p 177.47p 174.50p 175.63p 28909
16/08/2011 177.75p 179.00p 175.00p 176.37p 38232
15/08/2011 179.25p 180.39p 177.25p 178.63p 27485
12/08/2011 175.25p 179.00p 175.25p 177.87p 24172
11/08/2011 175.00p 175.00p 171.01p 175.00p 17689
10/08/2011 174.00p 176.75p 170.00p 171.75p 46007
09/08/2011 170.00p 173.00p 161.00p 173.00p 209342
08/08/2011 175.00p 178.39p 171.00p 172.38p 110122
05/08/2011 186.00p 189.87p 178.00p 179.12p 100032
04/08/2011 196.25p 196.25p 189.50p 189.87p 57004
03/08/2011 197.00p 197.00p 193.50p 194.38p 58239
02/08/2011 198.00p 198.88p 196.74p 197.50p 16040
01/08/2011 199.25p 199.25p 197.63p 197.63p 84912
29/07/2011 198.00p 198.63p 197.64p 198.63p 24689
28/07/2011 196.75p 198.25p 195.50p 197.75p 24234
27/07/2011 198.25p 199.75p 197.50p 197.87p 102663
26/07/2011 197.25p 199.75p 197.25p 198.25p 23631
25/07/2011 198.75p 199.75p 196.01p 197.63p 31852
22/07/2011 197.05p 199.37p 197.05p 197.63p 53604
21/07/2011 199.00p 199.75p 197.00p 197.00p 25399
20/07/2011 197.09p 199.00p 196.98p 197.75p 49108
19/07/2011 195.20p 197.75p 195.20p 197.75p 15823
18/07/2011 195.25p 197.50p 194.75p 195.25p 42573
15/07/2011 198.00p 198.00p 195.84p 197.00p 43074
14/07/2011 197.75p 199.50p 195.50p 195.50p 130582
13/07/2011 197.00p 197.50p 196.00p 197.50p 31974
12/07/2011 196.25p 197.75p 195.25p 197.00p 93164
11/07/2011 197.00p 198.99p 197.00p 197.87p 26262
08/07/2011 196.50p 199.00p 196.25p 197.75p 78960
07/07/2011 196.25p 196.25p 195.20p 195.50p 10321
06/07/2011 195.25p 196.25p 194.50p 194.50p 65644
05/07/2011 194.75p 196.25p 194.75p 196.25p 14321
04/07/2011 195.25p 196.40p 195.00p 196.00p 18037
01/07/2011 195.00p 195.50p 192.93p 195.50p 50499
30/06/2011 193.41p 193.75p 192.85p 193.50p 34591
29/06/2011 193.75p 193.75p 192.00p 193.75p 14556
28/06/2011 192.50p 194.00p 190.60p 194.00p 67594
27/06/2011 193.25p 193.38p 191.00p 192.12p 15989
24/06/2011 191.13p 191.75p 191.13p 191.75p 7362
23/06/2011 193.00p 194.50p 190.25p 191.00p 73740
22/06/2011 194.00p 195.25p 193.00p 193.50p 35611
21/06/2011 195.75p 195.75p 194.00p 194.00p 53122
20/06/2011 196.00p 196.00p 194.00p 194.50p 34238
17/06/2011 195.00p 196.99p 194.00p 194.00p 138133
16/06/2011 196.75p 197.50p 195.50p 197.50p 86164
15/06/2011 197.90p 198.50p 196.75p 197.87p 18289
14/06/2011 197.50p 198.00p 196.75p 197.25p 40691
13/06/2011 196.00p 198.00p 195.00p 198.00p 68614
10/06/2011 196.50p 197.25p 196.00p 196.25p 43888
09/06/2011 196.75p 197.00p 196.65p 196.75p 44879
08/06/2011 195.00p 197.00p 195.00p 197.00p 60859
07/06/2011 197.50p 199.50p 196.00p 199.50p 25650
06/06/2011 198.25p 198.50p 195.50p 198.50p 21837
03/06/2011 198.00p 198.50p 196.26p 198.50p 22114
02/06/2011 196.25p 198.00p 196.00p 197.75p 52328
01/06/2011 198.75p 200.00p 195.62p 200.00p 56996
31/05/2011 198.50p 199.50p 195.25p 199.50p 43887
27/05/2011 196.00p 198.50p 196.00p 196.50p 45229
26/05/2011 195.00p 197.75p 195.00p 196.62p 40141
25/05/2011 196.00p 197.70p 195.00p 196.00p 96473
24/05/2011 196.25p 199.00p 196.25p 199.00p 83252
23/05/2011 196.25p 199.50p 195.50p 195.50p 76519
20/05/2011 200.65p 200.65p 198.50p 199.00p 38859
19/05/2011 199.75p 200.71p 197.80p 198.87p 91117
18/05/2011 199.50p 199.65p 196.90p 198.13p 44083
17/05/2011 198.75p 199.49p 197.86p 198.63p 46458
16/05/2011 200.25p 201.00p 197.85p 199.00p 152690
13/05/2011 202.00p 202.50p 200.00p 200.38p 148281
12/05/2011 201.25p 201.75p 198.75p 200.75p 97930
11/05/2011 200.50p 202.00p 199.50p 200.50p 68941
10/05/2011 196.50p 201.00p 196.50p 200.50p 107392
09/05/2011 195.75p 198.25p 195.75p 196.62p 52952
06/05/2011 195.75p 198.47p 195.50p 195.75p 99626
05/05/2011 197.00p 199.00p 195.75p 196.00p 147285
04/05/2011 196.50p 197.25p 195.75p 196.00p 76690
03/05/2011 196.00p 197.99p 194.20p 197.00p 61656
28/04/2011 194.50p 195.62p 192.18p 194.75p 105528
27/04/2011 193.25p 195.00p 192.43p 194.00p 90582
26/04/2011 194.50p 195.43p 192.25p 194.00p 118441
21/04/2011 196.00p 196.00p 192.25p 192.25p 167273
20/04/2011 195.00p 195.00p 193.00p 195.00p 112915
19/04/2011 194.00p 195.67p 193.35p 193.50p 25790
18/04/2011 196.00p 196.15p 193.00p 193.50p 107092
15/04/2011 195.50p 196.50p 194.77p 196.00p 82584
14/04/2011 196.50p 197.00p 195.20p 195.75p 80956
13/04/2011 198.00p 198.00p 195.00p 196.00p 64108
12/04/2011 199.25p 199.50p 195.00p 195.00p 93477
11/04/2011 200.75p 201.00p 199.00p 200.75p 151824
08/04/2011 197.50p 200.39p 197.50p 199.63p 431245
07/04/2011 198.25p 199.64p 197.50p 198.75p 47786
06/04/2011 196.00p 200.00p 192.75p 200.00p 254473
05/04/2011 195.25p 195.75p 193.00p 194.38p 135636
04/04/2011 194.25p 195.00p 192.40p 194.25p 91231
01/04/2011 192.25p 195.00p 192.00p 192.50p 67124
31/03/2011 193.25p 195.50p 192.50p 192.50p 49206
30/03/2011 195.00p 196.25p 193.00p 193.00p 99542
29/03/2011 194.50p 195.00p 191.75p 194.00p 61057
28/03/2011 192.75p 194.25p 192.25p 194.00p 135698
25/03/2011 193.50p 194.50p 191.50p 191.50p 106976
24/03/2011 191.25p 194.00p 189.45p 194.00p 110179
23/03/2011 190.50p 191.50p 189.53p 191.50p 41064
22/03/2011 189.25p 192.50p 189.00p 190.00p 69030
21/03/2011 189.25p 192.00p 188.75p 192.00p 152243
18/03/2011 189.00p 189.00p 185.50p 185.50p 97330
17/03/2011 187.75p 188.40p 185.75p 187.13p 90273
16/03/2011 190.50p 192.00p 187.00p 189.00p 304373
15/03/2011 192.75p 192.75p 186.50p 190.00p 119910
14/03/2011 195.25p 195.25p 193.50p 194.38p 41112
11/03/2011 196.50p 196.75p 194.00p 195.00p 158046
10/03/2011 198.75p 198.75p 196.80p 196.88p 75081
09/03/2011 198.50p 198.75p 198.50p 198.63p 23635
08/03/2011 197.25p 198.00p 196.50p 197.75p 60333
07/03/2011 197.00p 197.25p 196.50p 196.88p 66278
04/03/2011 196.00p 197.25p 195.50p 196.88p 80789
03/03/2011 193.50p 195.50p 193.00p 194.00p 50380
02/03/2011 193.75p 194.00p 192.75p 193.25p 43558
01/03/2011 193.00p 196.00p 192.97p 196.00p 165808
28/02/2011 192.00p 192.75p 191.80p 192.25p 14900
25/02/2011 190.50p 192.50p 190.50p 192.00p 25204
24/02/2011 190.75p 191.25p 188.75p 190.50p 133592
23/02/2011 196.00p 196.49p 192.25p 193.00p 47181
22/02/2011 197.00p 197.39p 194.25p 196.50p 87438
21/02/2011 199.00p 202.15p 199.00p 199.37p 62400

*Close Price adjusted for both dividends and splits