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
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
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