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
21/06/2016 324.00p 324.00p 320.25p 322.00p 42620
20/06/2016 320.00p 324.00p 316.50p 322.00p 79992
17/06/2016 311.00p 315.00p 308.92p 315.00p 65900
16/06/2016 307.00p 309.00p 305.00p 307.00p 57080
15/06/2016 312.00p 314.00p 308.60p 312.00p 69636
14/06/2016 318.75p 319.18p 308.00p 308.00p 86728
13/06/2016 323.25p 326.75p 319.00p 319.00p 87319
10/06/2016 329.00p 330.00p 324.00p 324.00p 50686
09/06/2016 329.25p 332.36p 329.00p 329.00p 23163
08/06/2016 330.00p 333.00p 329.00p 331.25p 50748
07/06/2016 334.00p 335.00p 330.77p 332.25p 79005
06/06/2016 333.75p 333.75p 330.65p 333.50p 16210
03/06/2016 332.00p 334.00p 330.00p 334.00p 69006
02/06/2016 328.00p 332.00p 328.00p 332.00p 36977
01/06/2016 329.00p 332.00p 329.00p 329.00p 32953
31/05/2016 329.00p 332.00p 327.25p 332.00p 29557
27/05/2016 330.50p 331.25p 329.75p 330.75p 19395
26/05/2016 330.00p 331.00p 328.00p 331.00p 25538
25/05/2016 326.50p 328.60p 326.00p 328.00p 52673
24/05/2016 325.50p 328.00p 324.77p 327.50p 31157
23/05/2016 325.50p 326.45p 325.00p 326.13p 29633
20/05/2016 325.00p 326.44p 324.40p 324.75p 29708
19/05/2016 324.00p 324.38p 323.13p 324.38p 22365
18/05/2016 324.00p 325.00p 323.20p 323.50p 31830
17/05/2016 325.00p 325.00p 323.00p 324.50p 255553
16/05/2016 325.00p 325.00p 323.00p 325.00p 12461
13/05/2016 323.00p 324.80p 323.00p 323.00p 23277
12/05/2016 323.50p 325.08p 323.00p 323.00p 25993
11/05/2016 323.00p 328.00p 322.74p 324.00p 27246
10/05/2016 322.00p 328.12p 322.00p 323.50p 40234
09/05/2016 321.00p 325.87p 321.00p 323.00p 42341
06/05/2016 321.00p 325.00p 321.00p 321.00p 30426
05/05/2016 322.50p 324.00p 321.50p 321.50p 37476
04/05/2016 325.00p 327.47p 320.00p 320.00p 63326
03/05/2016 326.00p 328.95p 325.00p 326.00p 43115
29/04/2016 326.00p 327.16p 325.00p 326.00p 38030
28/04/2016 329.00p 329.00p 325.00p 329.00p 26102
27/04/2016 329.00p 329.00p 325.86p 329.00p 32260
26/04/2016 326.25p 328.50p 325.00p 326.62p 46295
25/04/2016 325.00p 328.75p 323.00p 327.25p 26511
22/04/2016 326.50p 326.50p 323.30p 326.00p 20411
21/04/2016 326.00p 328.75p 321.75p 324.00p 46245
20/04/2016 327.00p 329.35p 326.00p 326.00p 34531
19/04/2016 328.00p 330.50p 325.30p 330.50p 28486
18/04/2016 325.00p 328.00p 325.00p 328.00p 14186
15/04/2016 326.00p 327.01p 325.50p 326.00p 34913
14/04/2016 326.00p 328.00p 324.00p 327.75p 43054
13/04/2016 326.00p 328.25p 323.90p 328.00p 147265
12/04/2016 321.00p 322.75p 317.55p 322.75p 210112
11/04/2016 321.00p 321.00p 317.00p 320.50p 64534
08/04/2016 321.00p 321.00p 317.66p 320.25p 60475
07/04/2016 321.00p 321.00p 316.20p 316.50p 43915
06/04/2016 315.00p 317.07p 313.50p 315.00p 39077
05/04/2016 315.00p 317.75p 312.00p 315.75p 66018
04/04/2016 314.00p 318.00p 314.00p 314.50p 87036
01/04/2016 314.00p 317.50p 314.00p 314.25p 72816
31/03/2016 314.00p 317.97p 314.00p 315.50p 93550
30/03/2016 317.00p 318.00p 313.00p 316.75p 99059
29/03/2016 312.50p 315.75p 311.33p 312.50p 68176
24/03/2016 308.00p 312.63p 308.00p 311.00p 72747
23/03/2016 312.00p 315.00p 311.00p 313.37p 64513
22/03/2016 311.00p 316.00p 310.00p 311.50p 128046
21/03/2016 317.00p 317.00p 311.00p 315.00p 77876
18/03/2016 312.50p 316.11p 310.93p 311.50p 74183
17/03/2016 312.00p 315.89p 310.00p 312.00p 64837
16/03/2016 310.25p 313.00p 310.00p 310.00p 34691
15/03/2016 312.00p 315.48p 311.00p 311.00p 78106
14/03/2016 315.05p 316.70p 314.78p 315.88p 27693
11/03/2016 315.75p 316.75p 313.31p 316.00p 34558
10/03/2016 308.50p 313.50p 306.75p 308.75p 49497
09/03/2016 310.25p 310.25p 305.25p 310.25p 43464
08/03/2016 307.25p 310.17p 305.25p 306.75p 55060
07/03/2016 310.00p 314.75p 310.00p 310.25p 36421
04/03/2016 311.50p 313.77p 310.00p 311.50p 60461
03/03/2016 311.00p 312.95p 309.25p 310.25p 62441
02/03/2016 310.00p 313.56p 309.00p 309.00p 50413
01/03/2016 310.50p 313.00p 308.00p 308.00p 46999
29/02/2016 312.75p 315.00p 311.00p 312.75p 5442
26/02/2016 311.25p 314.70p 310.41p 313.50p 18564
25/02/2016 308.00p 313.00p 307.50p 310.00p 166763
24/02/2016 310.25p 315.13p 310.00p 310.00p 45213
23/02/2016 312.00p 316.00p 311.25p 312.00p 29129
22/02/2016 314.00p 315.31p 311.75p 314.50p 123717
19/02/2016 309.50p 314.00p 309.05p 312.75p 29610
18/02/2016 313.50p 313.50p 309.20p 313.37p 16268
17/02/2016 309.75p 312.00p 307.11p 309.00p 49293
16/02/2016 305.00p 311.50p 305.00p 311.50p 16153
15/02/2016 310.00p 310.00p 304.00p 304.00p 40983
12/02/2016 306.00p 307.00p 300.00p 300.00p 49854
11/02/2016 308.00p 308.45p 300.45p 300.50p 70869
10/02/2016 310.00p 310.74p 308.16p 310.00p 23724
09/02/2016 318.00p 321.94p 308.00p 308.00p 58712
08/02/2016 320.00p 323.44p 317.00p 317.00p 43106
05/02/2016 320.00p 326.00p 320.00p 320.00p 22756
04/02/2016 320.00p 326.68p 320.00p 320.00p 14900
03/02/2016 327.75p 328.00p 319.00p 319.00p 25740
02/02/2016 323.00p 328.70p 323.00p 323.00p 39800
01/02/2016 325.00p 329.00p 325.00p 325.00p 33969
29/01/2016 326.75p 328.75p 324.62p 326.50p 59053
28/01/2016 318.00p 323.00p 314.25p 320.00p 68258
27/01/2016 314.00p 317.00p 312.30p 315.00p 44417
26/01/2016 314.00p 316.50p 312.52p 314.00p 24635
25/01/2016 316.25p 322.00p 316.00p 316.25p 23178
22/01/2016 318.00p 320.22p 316.00p 319.50p 84587
21/01/2016 316.50p 316.50p 311.44p 314.00p 58362
20/01/2016 320.00p 320.00p 308.00p 314.00p 185994
19/01/2016 325.00p 331.00p 325.00p 325.25p 85583
18/01/2016 329.00p 330.00p 323.00p 323.25p 92276
15/01/2016 336.00p 337.91p 329.00p 329.50p 94405
14/01/2016 343.00p 344.15p 338.06p 338.25p 81539
13/01/2016 348.25p 352.25p 347.19p 347.25p 15558
12/01/2016 350.25p 350.97p 348.00p 348.00p 27370
11/01/2016 353.25p 354.50p 349.25p 353.75p 26939
08/01/2016 353.75p 355.22p 353.00p 353.25p 30010
07/01/2016 358.75p 360.65p 352.00p 352.25p 84373
06/01/2016 361.00p 366.75p 361.00p 362.50p 26687
05/01/2016 365.25p 366.50p 361.25p 366.00p 87179
04/01/2016 362.25p 364.72p 360.00p 362.00p 32100
31/12/2015 364.00p 367.99p 364.00p 367.00p 14941
30/12/2015 369.75p 370.00p 364.25p 364.50p 15658
29/12/2015 369.75p 370.00p 364.00p 364.00p 31903
24/12/2015 364.00p 368.10p 364.00p 366.75p 9121
23/12/2015 368.00p 368.27p 363.11p 364.25p 31509
22/12/2015 359.25p 366.00p 359.25p 366.00p 26483
21/12/2015 361.50p 362.00p 359.00p 360.37p 64191
18/12/2015 361.75p 365.00p 360.20p 361.50p 71387
17/12/2015 359.00p 364.00p 357.00p 357.50p 53222
16/12/2015 358.75p 359.00p 353.25p 354.50p 16796
15/12/2015 353.00p 355.00p 349.55p 352.00p 22001
14/12/2015 352.00p 353.00p 347.00p 350.87p 299480
11/12/2015 349.62p 350.29p 346.77p 348.50p 23790
10/12/2015 351.00p 351.00p 347.00p 349.13p 42026
09/12/2015 350.00p 352.00p 347.00p 351.25p 15389
08/12/2015 346.00p 349.50p 345.25p 349.25p 31182
07/12/2015 350.50p 350.75p 345.42p 349.50p 34662
04/12/2015 347.00p 349.00p 344.25p 348.75p 29435
03/12/2015 347.00p 347.51p 342.00p 344.75p 33869
02/12/2015 341.25p 344.53p 341.00p 341.25p 24682
01/12/2015 340.00p 344.50p 336.25p 344.50p 36843
30/11/2015 337.25p 339.50p 333.79p 339.50p 22659
27/11/2015 333.50p 337.14p 333.03p 333.75p 14937
26/11/2015 337.75p 337.75p 332.54p 337.75p 16783
25/11/2015 332.50p 337.75p 330.56p 334.00p 47599
24/11/2015 331.00p 331.96p 327.00p 330.75p 21474
23/11/2015 331.00p 332.65p 331.00p 331.00p 35791
20/11/2015 331.00p 333.06p 331.00p 331.25p 19864
19/11/2015 332.00p 335.00p 331.00p 331.00p 33552
18/11/2015 329.00p 333.75p 328.25p 328.50p 35106
17/11/2015 332.00p 333.80p 330.43p 331.25p 54095
16/11/2015 330.00p 331.14p 330.00p 330.25p 33548
13/11/2015 335.00p 335.00p 330.00p 330.25p 26576
12/11/2015 332.00p 335.00p 331.00p 335.00p 8524
11/11/2015 334.75p 335.00p 332.78p 334.50p 32209
10/11/2015 330.00p 334.25p 330.00p 334.00p 21004
09/11/2015 329.25p 334.16p 329.00p 331.87p 22019
06/11/2015 329.25p 334.75p 329.00p 329.00p 12368
05/11/2015 330.75p 332.48p 329.00p 331.00p 32334
04/11/2015 328.00p 333.75p 325.80p 329.00p 58093
03/11/2015 328.00p 328.00p 324.00p 326.50p 53360
02/11/2015 322.00p 325.04p 320.60p 322.25p 26175
30/10/2015 326.75p 326.75p 321.00p 321.00p 31183
29/10/2015 325.00p 325.39p 321.00p 321.00p 55256
28/10/2015 325.00p 327.33p 325.00p 325.00p 18266
27/10/2015 325.00p 326.80p 323.75p 323.75p 32826
26/10/2015 326.75p 329.00p 325.00p 325.25p 15342
23/10/2015 328.00p 329.36p 326.00p 327.62p 26015
22/10/2015 322.00p 327.25p 320.00p 325.00p 74371
21/10/2015 327.00p 327.08p 323.00p 323.00p 70608
20/10/2015 327.00p 328.29p 327.00p 327.00p 25019
19/10/2015 332.25p 333.55p 328.50p 329.00p 36772
16/10/2015 334.00p 334.71p 332.00p 332.25p 45338
15/10/2015 333.50p 337.44p 332.00p 332.00p 33267
14/10/2015 333.00p 336.00p 332.25p 333.25p 11271
13/10/2015 340.00p 340.00p 335.00p 336.25p 16711
12/10/2015 337.50p 338.00p 334.18p 338.00p 31529
09/10/2015 338.00p 339.78p 335.00p 336.25p 22793
08/10/2015 333.25p 336.00p 333.15p 335.25p 16890
07/10/2015 334.00p 337.56p 332.60p 335.25p 30481
06/10/2015 332.00p 335.28p 331.25p 332.00p 50496
05/10/2015 335.75p 335.75p 330.42p 331.00p 36558
02/10/2015 330.00p 331.50p 326.00p 326.00p 16217
01/10/2015 333.25p 333.25p 326.69p 327.00p 27310
30/09/2015 329.00p 330.00p 323.97p 328.50p 21252
29/09/2015 322.00p 326.00p 320.95p 325.25p 27713
28/09/2015 329.00p 330.85p 326.75p 326.75p 37117
25/09/2015 332.50p 336.00p 329.00p 329.00p 21521
24/09/2015 327.00p 333.50p 327.00p 333.50p 21786
23/09/2015 326.75p 333.50p 326.75p 327.75p 29589
22/09/2015 331.00p 334.00p 326.90p 327.00p 88126
21/09/2015 332.00p 334.88p 332.00p 332.50p 57040
18/09/2015 333.00p 336.50p 332.25p 333.25p 53453
17/09/2015 338.50p 338.50p 333.50p 338.50p 24674
16/09/2015 336.00p 336.88p 334.00p 336.63p 35441
15/09/2015 336.00p 337.00p 332.09p 335.25p 9674
14/09/2015 338.00p 341.54p 331.12p 335.00p 53064
11/09/2015 344.00p 347.60p 338.00p 338.00p 79944
10/09/2015 346.00p 349.52p 344.77p 346.00p 24537
09/09/2015 350.00p 352.00p 347.16p 349.00p 93337
08/09/2015 345.75p 345.75p 340.00p 342.00p 69607
07/09/2015 340.50p 344.06p 340.24p 340.50p 16697

*Close Price adjusted for both dividends and splits