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
14/12/2009 111.50p 113.65p 111.42p 112.50p 221274
11/12/2009 111.00p 111.78p 110.00p 111.00p 75587
10/12/2009 111.25p 112.25p 111.00p 112.25p 18296
09/12/2009 111.25p 111.35p 111.25p 111.25p 15147
08/12/2009 113.00p 113.00p 111.25p 111.25p 265550
07/12/2009 113.25p 115.00p 112.75p 114.00p 114276
04/12/2009 114.75p 115.00p 114.52p 115.00p 50333
03/12/2009 114.25p 115.50p 113.25p 113.25p 87652
02/12/2009 114.50p 115.00p 114.50p 115.00p 30376
01/12/2009 116.50p 116.50p 114.25p 114.25p 68119
30/11/2009 115.50p 115.75p 114.67p 115.75p 19864
27/11/2009 118.50p 118.50p 115.50p 116.25p 156326
26/11/2009 121.75p 121.75p 118.50p 118.50p 154649
25/11/2009 122.00p 124.00p 122.00p 123.50p 27971
24/11/2009 123.00p 123.00p 122.00p 123.00p 43387
23/11/2009 123.00p 124.25p 123.00p 124.00p 30942
20/11/2009 123.50p 123.50p 122.75p 123.00p 48450
19/11/2009 124.50p 124.99p 123.00p 123.75p 101293
18/11/2009 124.00p 126.24p 124.00p 125.50p 58267
17/11/2009 123.00p 126.00p 123.00p 124.50p 62726
16/11/2009 125.50p 125.50p 122.86p 124.25p 22300
13/11/2009 121.00p 123.75p 121.00p 122.75p 84731
12/11/2009 120.50p 123.25p 120.50p 122.25p 80707
11/11/2009 120.00p 123.25p 120.00p 122.25p 26773
10/11/2009 118.25p 119.50p 118.25p 119.50p 43000
09/11/2009 118.00p 118.00p 117.50p 117.75p 25507
06/11/2009 116.50p 117.50p 116.50p 117.50p 94098
05/11/2009 116.50p 116.50p 116.00p 116.25p 811393
04/11/2009 118.00p 118.00p 116.00p 118.00p 873563
03/11/2009 115.50p 116.25p 115.50p 116.25p 30370
02/11/2009 116.00p 116.75p 115.50p 116.75p 80931
30/10/2009 117.00p 117.00p 114.50p 114.50p 77530
29/10/2009 118.75p 118.75p 116.00p 116.00p 92482
28/10/2009 119.00p 119.00p 118.50p 119.75p 40044
27/10/2009 120.50p 121.25p 119.50p 121.25p 27090
26/10/2009 121.25p 122.25p 121.25p 122.25p 59313
23/10/2009 120.50p 124.00p 120.50p 122.50p 91255
22/10/2009 121.00p 122.25p 120.50p 122.25p 123842
21/10/2009 122.50p 122.50p 121.50p 121.75p 88620
20/10/2009 122.50p 123.00p 122.50p 122.75p 118350
19/10/2009 123.00p 123.25p 123.00p 123.25p 22187
16/10/2009 123.00p 123.50p 123.00p 123.25p 139812
15/10/2009 123.00p 123.50p 123.00p 123.50p 106137
14/10/2009 122.75p 123.00p 122.75p 123.00p 914949
13/10/2009 122.50p 123.25p 121.75p 123.25p 320994
12/10/2009 122.00p 124.00p 122.00p 124.00p 175164
09/10/2009 121.50p 121.75p 121.00p 121.00p 123633
08/10/2009 119.50p 121.00p 119.50p 121.00p 86900
07/10/2009 122.00p 122.00p 119.25p 120.50p 24849
06/10/2009 117.75p 119.00p 117.75p 119.00p 48697
05/10/2009 117.00p 117.75p 116.75p 117.75p 66010
02/10/2009 119.00p 119.00p 118.00p 118.25p 64039
01/10/2009 120.50p 121.25p 120.50p 121.25p 71831
30/09/2009 121.50p 121.50p 121.50p 121.50p 120695
29/09/2009 120.00p 121.50p 118.00p 121.50p 85695
28/09/2009 117.00p 118.00p 117.00p 118.00p 92548
25/09/2009 118.00p 118.50p 117.50p 118.50p 71326
24/09/2009 120.75p 120.75p 118.50p 119.00p 61648
23/09/2009 121.50p 121.50p 121.25p 121.25p 24979
22/09/2009 122.00p 122.00p 119.25p 121.50p 202503
21/09/2009 119.25p 120.50p 119.25p 120.50p 289720

*Close Price adjusted for both dividends and splits