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
18/02/2011 200.50p 202.00p 199.75p 201.13p 202264
17/02/2011 202.00p 202.00p 200.00p 201.13p 65296
16/02/2011 200.00p 201.75p 198.00p 201.75p 38207
15/02/2011 200.25p 202.54p 200.00p 201.00p 94338
14/02/2011 199.55p 202.00p 199.55p 201.75p 89191
11/02/2011 195.25p 200.00p 195.25p 200.00p 111034
10/02/2011 197.00p 197.50p 195.45p 197.50p 78473
09/02/2011 198.37p 198.75p 197.77p 198.00p 56357
08/02/2011 198.70p 198.70p 197.25p 197.25p 3619
07/02/2011 195.00p 198.10p 195.00p 198.00p 45353
04/02/2011 194.00p 194.59p 193.00p 194.50p 20004
03/02/2011 193.00p 194.25p 193.00p 194.25p 111275
02/02/2011 193.25p 195.50p 193.25p 194.50p 62262
01/02/2011 191.00p 193.00p 190.86p 192.50p 30696
31/01/2011 190.25p 192.25p 188.50p 190.50p 71864
28/01/2011 191.50p 192.50p 190.50p 191.25p 21086
27/01/2011 192.00p 192.40p 191.70p 192.00p 34979
26/01/2011 190.75p 192.00p 188.00p 191.75p 163848
25/01/2011 190.25p 190.60p 187.68p 188.25p 40053
24/01/2011 188.50p 190.50p 185.75p 190.50p 86010
21/01/2011 188.25p 188.25p 185.60p 187.25p 55462
20/01/2011 189.25p 189.25p 185.75p 185.75p 68446
19/01/2011 187.75p 192.00p 187.50p 190.00p 232699
18/01/2011 185.50p 187.50p 185.00p 187.25p 52981
17/01/2011 185.50p 185.50p 183.50p 185.00p 55377
14/01/2011 189.00p 190.00p 186.00p 186.25p 126662
13/01/2011 189.50p 191.37p 186.00p 186.00p 128631
12/01/2011 191.25p 192.00p 189.00p 189.00p 129301
11/01/2011 190.50p 192.00p 190.23p 190.50p 109077
10/01/2011 190.75p 191.00p 190.50p 190.75p 57319
07/01/2011 191.75p 192.50p 190.00p 191.00p 48290
06/01/2011 190.00p 192.50p 188.00p 190.50p 96956
05/01/2011 189.00p 190.00p 188.00p 190.00p 30430
04/01/2011 187.00p 190.00p 187.00p 190.00p 58674
31/12/2010 185.50p 187.54p 185.50p 186.00p 11877
30/12/2010 186.50p 187.29p 185.75p 185.75p 4422
29/12/2010 185.75p 187.25p 185.50p 186.50p 21458
24/12/2010 185.50p 187.29p 184.51p 186.00p 18640
23/12/2010 185.00p 187.00p 185.00p 185.50p 24718
22/12/2010 185.75p 186.75p 184.35p 186.00p 19976
21/12/2010 183.00p 187.00p 183.00p 185.75p 80363
20/12/2010 183.00p 184.75p 182.50p 183.50p 24250
17/12/2010 181.75p 183.00p 180.00p 180.00p 41042
16/12/2010 180.75p 181.75p 180.38p 181.25p 72757
15/12/2010 177.50p 182.00p 177.50p 180.25p 100346
14/12/2010 177.25p 180.75p 177.25p 179.50p 47917
13/12/2010 175.25p 179.50p 175.25p 178.25p 86560
10/12/2010 175.25p 177.00p 174.25p 176.25p 29276
09/12/2010 175.00p 176.13p 174.75p 174.75p 79486
08/12/2010 174.00p 175.39p 172.50p 173.00p 46034
07/12/2010 173.00p 175.25p 172.25p 174.00p 156884
06/12/2010 170.00p 172.50p 170.00p 172.50p 129572
03/12/2010 168.00p 169.75p 168.00p 169.50p 115228
02/12/2010 166.00p 168.00p 166.00p 167.75p 63646
01/12/2010 164.00p 167.00p 164.00p 166.50p 40094
30/11/2010 166.00p 166.00p 163.00p 163.00p 130056
29/11/2010 164.25p 167.00p 164.00p 167.00p 61894
26/11/2010 164.25p 165.00p 163.00p 163.00p 23765
25/11/2010 164.75p 165.25p 164.25p 165.25p 5359
24/11/2010 162.75p 164.75p 162.75p 164.75p 9156
23/11/2010 163.50p 165.25p 163.00p 164.00p 29472
22/11/2010 164.00p 166.00p 163.50p 164.75p 47841
19/11/2010 163.75p 163.79p 163.00p 163.50p 40112
18/11/2010 163.75p 163.75p 162.75p 163.50p 26756
17/11/2010 161.00p 162.25p 160.25p 160.25p 31940
16/11/2010 163.50p 164.60p 161.25p 161.50p 110077
15/11/2010 164.25p 164.50p 163.00p 164.00p 41288
12/11/2010 165.00p 167.00p 164.00p 165.00p 52400
11/11/2010 167.50p 168.24p 165.50p 167.25p 25377
10/11/2010 168.00p 168.00p 167.25p 167.50p 8600
09/11/2010 167.50p 168.00p 165.85p 168.00p 36625
08/11/2010 167.25p 167.75p 167.00p 167.50p 19995
05/11/2010 166.00p 167.25p 165.00p 167.25p 42062
04/11/2010 166.00p 166.50p 165.85p 166.00p 84594
03/11/2010 165.00p 165.50p 164.50p 164.75p 47352
02/11/2010 165.00p 166.00p 164.25p 166.00p 49006
01/11/2010 166.50p 166.50p 164.11p 164.50p 7090
29/10/2010 164.00p 166.50p 163.80p 166.50p 10716
28/10/2010 165.25p 165.50p 164.25p 164.50p 53929
27/10/2010 162.50p 166.50p 162.50p 166.50p 28665
26/10/2010 163.50p 166.50p 163.50p 166.50p 106835
25/10/2010 164.75p 165.74p 164.50p 165.00p 31513
22/10/2010 162.50p 164.05p 162.50p 163.75p 15809
21/10/2010 163.00p 163.50p 162.25p 162.25p 137603
20/10/2010 160.50p 163.00p 160.26p 163.00p 37790
19/10/2010 163.75p 164.00p 160.75p 161.50p 150212
18/10/2010 164.00p 164.50p 163.51p 164.25p 70309
15/10/2010 166.00p 166.00p 164.50p 164.50p 101276
14/10/2010 165.00p 166.00p 164.35p 166.00p 57603
13/10/2010 163.00p 165.00p 162.50p 165.00p 45383
12/10/2010 163.00p 163.00p 160.90p 163.00p 30050
11/10/2010 161.00p 162.00p 160.05p 162.00p 75637
08/10/2010 160.00p 160.64p 159.76p 160.50p 7067
07/10/2010 160.50p 162.00p 159.75p 160.50p 199333
06/10/2010 156.75p 159.65p 156.75p 159.50p 27332
05/10/2010 154.00p 156.75p 154.00p 156.75p 130494
04/10/2010 154.00p 154.00p 152.75p 153.50p 45298
01/10/2010 152.00p 152.95p 151.01p 152.50p 131415
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

*Close Price adjusted for both dividends and splits