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
04/09/2015 343.00p 347.00p 340.20p 341.50p 61802
03/09/2015 338.00p 348.21p 337.75p 346.75p 95180
02/09/2015 330.00p 335.30p 330.00p 334.88p 18361
01/09/2015 331.00p 336.10p 331.00p 331.00p 52676
28/08/2015 334.25p 339.20p 334.25p 334.25p 22528
27/08/2015 337.75p 338.82p 334.00p 337.50p 48881
26/08/2015 328.00p 332.00p 322.00p 330.75p 26100
25/08/2015 324.00p 331.50p 317.00p 328.75p 74899
24/08/2015 320.25p 328.03p 315.00p 315.00p 101870
21/08/2015 338.00p 338.00p 331.00p 332.50p 41464
20/08/2015 339.00p 342.16p 337.53p 338.50p 26404
19/08/2015 345.00p 347.44p 341.00p 341.88p 22920
18/08/2015 349.00p 349.31p 345.00p 347.87p 60986
17/08/2015 345.00p 351.79p 345.00p 350.00p 59603
14/08/2015 348.75p 349.00p 345.00p 348.75p 21774
13/08/2015 346.25p 348.96p 346.25p 346.62p 14703
12/08/2015 345.25p 347.00p 343.00p 347.00p 35491
11/08/2015 340.00p 346.88p 339.16p 345.13p 56432
10/08/2015 339.00p 342.00p 336.00p 342.00p 51499
07/08/2015 335.25p 337.95p 334.38p 335.50p 20453
06/08/2015 332.93p 336.77p 332.79p 334.38p 29702
05/08/2015 335.00p 337.00p 331.12p 336.75p 73045
04/08/2015 333.00p 334.30p 329.45p 333.75p 36146
03/08/2015 329.00p 333.00p 329.00p 330.12p 31763
31/07/2015 332.95p 332.95p 329.71p 330.87p 15679
30/07/2015 329.25p 332.25p 328.13p 329.25p 34702
29/07/2015 331.90p 332.21p 328.28p 329.12p 11176
28/07/2015 326.50p 328.85p 326.00p 326.00p 42935
27/07/2015 328.16p 330.00p 326.88p 327.38p 37500
24/07/2015 330.70p 332.50p 329.38p 329.38p 21635
23/07/2015 332.50p 332.52p 330.66p 332.50p 17144
22/07/2015 330.50p 332.50p 330.45p 332.25p 37043
21/07/2015 330.50p 335.00p 330.50p 332.25p 27501
20/07/2015 332.00p 335.59p 330.25p 330.25p 79013
17/07/2015 334.84p 334.84p 330.25p 331.12p 19795
16/07/2015 333.88p 333.89p 330.59p 330.63p 9829
15/07/2015 332.63p 334.29p 330.38p 330.38p 29077
14/07/2015 332.75p 335.00p 330.50p 332.00p 26522
13/07/2015 333.75p 334.50p 331.25p 331.25p 49789
10/07/2015 332.00p 332.00p 329.00p 332.00p 24493
09/07/2015 330.00p 330.00p 323.00p 329.00p 54650
08/07/2015 328.50p 328.56p 323.00p 323.75p 59846
07/07/2015 325.00p 329.27p 323.00p 323.50p 29716
06/07/2015 328.00p 328.00p 322.25p 322.75p 58612
03/07/2015 330.00p 331.33p 329.14p 329.75p 10239
02/07/2015 330.00p 331.75p 328.00p 328.00p 27176
01/07/2015 326.00p 331.75p 326.00p 328.75p 31297
30/06/2015 325.50p 327.35p 324.70p 325.50p 48243
29/06/2015 324.25p 325.86p 324.19p 325.25p 16402
26/06/2015 325.00p 329.00p 323.00p 329.00p 56888
25/06/2015 328.00p 329.75p 325.69p 328.00p 23630
24/06/2015 330.00p 330.00p 327.82p 329.75p 17249
23/06/2015 329.50p 329.50p 326.17p 329.50p 36406
22/06/2015 328.75p 328.75p 325.34p 328.00p 35726
19/06/2015 327.00p 327.00p 323.25p 325.50p 296219
18/06/2015 323.50p 325.00p 323.00p 325.00p 104456
17/06/2015 326.75p 326.75p 323.00p 324.00p 109914
16/06/2015 329.00p 329.00p 323.30p 324.50p 97257
15/06/2015 327.00p 329.05p 326.00p 326.00p 74869
12/06/2015 330.75p 333.12p 328.50p 329.25p 74512
11/06/2015 332.25p 334.50p 331.25p 331.38p 32050
10/06/2015 331.00p 334.00p 331.00p 334.00p 64303
09/06/2015 330.00p 333.25p 330.00p 331.50p 40432
08/06/2015 330.00p 333.23p 330.00p 330.25p 68969
05/06/2015 331.25p 332.95p 329.12p 331.75p 126940
04/06/2015 332.00p 333.50p 331.00p 331.00p 57406
03/06/2015 335.00p 336.50p 331.37p 335.50p 46710
02/06/2015 332.00p 337.00p 332.00p 332.50p 137855
01/06/2015 329.00p 331.56p 328.50p 329.25p 28745
29/05/2015 326.50p 330.00p 325.25p 330.00p 46568
28/05/2015 323.50p 325.04p 323.50p 323.75p 58176
27/05/2015 324.50p 326.50p 321.42p 324.25p 59641
26/05/2015 322.50p 323.31p 320.50p 320.50p 36082
22/05/2015 322.25p 322.25p 318.88p 322.25p 17611
21/05/2015 321.00p 321.19p 318.40p 320.88p 28453
20/05/2015 319.00p 320.38p 317.63p 320.25p 60159
19/05/2015 319.25p 320.00p 316.28p 318.75p 42385
18/05/2015 318.75p 319.00p 315.70p 317.00p 35065
15/05/2015 317.75p 319.47p 316.50p 317.50p 65402
14/05/2015 314.75p 317.75p 312.72p 317.25p 59519
13/05/2015 313.75p 314.47p 311.33p 313.75p 43660
12/05/2015 310.00p 313.00p 310.00p 311.50p 77457
11/05/2015 312.50p 313.00p 307.12p 310.00p 113445
08/05/2015 299.25p 310.00p 296.00p 309.50p 193587
07/05/2015 294.50p 296.05p 292.50p 293.50p 131831
06/05/2015 295.00p 298.00p 294.50p 294.50p 104614
05/05/2015 295.25p 298.23p 295.00p 295.00p 67401
01/05/2015 297.00p 298.75p 292.90p 298.75p 29164
30/04/2015 293.00p 295.50p 292.42p 292.75p 81368
29/04/2015 293.00p 296.04p 293.00p 293.00p 121342
28/04/2015 295.00p 297.25p 292.75p 294.00p 71305
27/04/2015 297.50p 298.50p 295.42p 298.25p 37175
24/04/2015 294.00p 295.73p 293.91p 295.62p 43354
23/04/2015 293.00p 295.18p 293.00p 294.00p 46234
22/04/2015 294.75p 295.18p 292.25p 293.50p 59622
21/04/2015 293.00p 296.24p 292.00p 294.00p 87341
20/04/2015 292.50p 293.50p 292.00p 292.00p 32467
17/04/2015 294.00p 296.36p 291.00p 291.00p 43780
16/04/2015 295.00p 296.50p 293.00p 293.00p 50406
15/04/2015 293.50p 294.81p 293.00p 294.75p 47378
14/04/2015 292.75p 293.85p 292.00p 292.00p 89408
13/04/2015 291.75p 294.00p 291.00p 294.00p 60254
10/04/2015 294.00p 294.00p 291.00p 292.75p 95473
09/04/2015 292.25p 293.76p 291.00p 293.50p 68033
08/04/2015 293.00p 293.80p 291.00p 291.00p 72797
07/04/2015 291.50p 292.75p 286.42p 292.75p 118723
02/04/2015 285.39p 290.00p 285.25p 287.88p 40734
01/04/2015 289.00p 289.00p 285.94p 288.00p 63777
31/03/2015 290.50p 290.75p 286.25p 286.25p 102265
30/03/2015 290.25p 294.50p 290.25p 290.75p 79226
27/03/2015 290.75p 292.29p 290.00p 290.50p 75966
26/03/2015 292.25p 293.18p 290.02p 291.00p 43043
25/03/2015 296.50p 297.00p 293.00p 294.25p 73983
24/03/2015 294.75p 296.17p 292.48p 295.37p 82401
23/03/2015 296.75p 296.75p 291.25p 292.00p 74596
20/03/2015 294.25p 295.61p 293.32p 294.75p 62789
19/03/2015 292.25p 294.00p 291.50p 291.75p 62907
18/03/2015 294.00p 294.09p 291.15p 291.50p 79256
17/03/2015 293.00p 293.56p 291.00p 291.50p 34452
16/03/2015 294.50p 294.50p 290.80p 294.50p 37989
13/03/2015 293.50p 293.50p 291.00p 291.50p 10925
12/03/2015 291.50p 292.25p 288.50p 292.25p 31991
11/03/2015 288.75p 290.25p 286.75p 290.25p 64777
10/03/2015 291.00p 291.67p 285.00p 287.00p 81084
09/03/2015 295.75p 295.75p 289.50p 289.75p 85902
06/03/2015 292.50p 295.38p 292.50p 292.50p 32590
05/03/2015 291.00p 296.00p 291.00p 296.00p 77546
04/03/2015 290.00p 290.75p 287.00p 290.00p 183701
03/03/2015 288.25p 290.17p 287.00p 287.00p 224940
02/03/2015 287.00p 289.48p 287.00p 287.25p 38259
27/02/2015 288.50p 289.00p 286.00p 287.50p 58066
26/02/2015 285.50p 288.37p 285.50p 285.50p 16917
25/02/2015 290.00p 292.25p 288.68p 292.25p 39704
24/02/2015 292.50p 292.50p 288.76p 292.50p 92546
23/02/2015 291.75p 292.50p 289.28p 292.50p 86779
20/02/2015 290.00p 290.00p 288.65p 289.25p 40073
19/02/2015 289.00p 290.00p 287.50p 290.00p 142411
18/02/2015 287.25p 289.00p 284.00p 289.00p 95410
17/02/2015 283.50p 286.03p 283.00p 283.00p 56171
16/02/2015 286.75p 286.75p 283.71p 285.50p 42516
13/02/2015 282.25p 284.81p 282.25p 284.00p 147454
12/02/2015 278.42p 282.00p 278.42p 281.50p 31808
11/02/2015 278.00p 281.50p 278.00p 278.50p 41646
10/02/2015 280.50p 282.70p 279.00p 280.00p 96828
09/02/2015 282.25p 282.75p 279.38p 281.38p 70284
06/02/2015 286.25p 286.25p 284.00p 284.00p 39442
05/02/2015 284.75p 286.88p 284.69p 286.88p 9474
04/02/2015 287.00p 288.02p 285.00p 285.50p 39578
03/02/2015 286.25p 288.00p 286.00p 286.00p 90160
02/02/2015 283.00p 283.86p 282.00p 282.75p 39000
30/01/2015 283.00p 285.14p 282.70p 283.00p 33337
29/01/2015 283.50p 284.75p 282.30p 284.75p 33550
28/01/2015 285.25p 286.75p 282.80p 285.00p 32162
27/01/2015 284.25p 286.88p 282.00p 283.00p 69256
26/01/2015 287.75p 288.25p 284.60p 286.00p 61849
23/01/2015 286.50p 288.45p 286.50p 287.50p 61301
22/01/2015 282.00p 286.60p 280.80p 286.25p 87723
21/01/2015 281.00p 281.00p 276.93p 280.50p 84698
20/01/2015 274.75p 279.39p 274.31p 277.00p 40673
19/01/2015 275.50p 277.27p 274.28p 275.25p 55334
16/01/2015 273.50p 275.00p 273.50p 273.50p 319717
15/01/2015 273.75p 276.00p 273.50p 273.75p 134826
14/01/2015 273.00p 276.00p 272.39p 273.87p 31667
13/01/2015 276.50p 278.00p 274.50p 277.00p 30692
12/01/2015 277.00p 280.00p 274.11p 274.50p 56328
09/01/2015 279.75p 280.25p 275.00p 275.00p 124547
08/01/2015 278.25p 282.00p 276.01p 279.50p 94564
07/01/2015 275.25p 277.34p 275.18p 276.13p 73263
06/01/2015 273.50p 276.21p 273.50p 274.00p 99008
05/01/2015 277.50p 279.50p 274.00p 274.00p 95616
02/01/2015 274.50p 277.62p 273.69p 274.00p 19687
31/12/2014 279.00p 279.00p 273.87p 276.87p 37345
30/12/2014 276.00p 278.25p 275.50p 278.25p 35884
29/12/2014 276.38p 279.75p 275.50p 277.38p 24542
24/12/2014 275.50p 279.50p 275.31p 279.50p 37385
23/12/2014 279.25p 279.25p 275.26p 277.38p 52397
22/12/2014 272.75p 278.25p 270.78p 273.50p 123451
19/12/2014 270.25p 271.77p 269.00p 271.75p 35047
18/12/2014 266.25p 268.00p 265.39p 267.37p 68546
17/12/2014 262.50p 264.37p 258.68p 264.37p 57242
16/12/2014 260.00p 263.00p 259.46p 259.50p 63761
15/12/2014 262.00p 263.85p 260.00p 260.00p 57600
12/12/2014 262.75p 265.36p 262.50p 263.88p 51521
11/12/2014 266.75p 268.37p 266.00p 267.37p 29857
10/12/2014 268.00p 270.00p 266.31p 270.00p 71879
09/12/2014 268.50p 268.50p 264.75p 265.25p 56257
08/12/2014 271.28p 271.28p 270.25p 271.00p 33898
05/12/2014 271.00p 272.00p 269.00p 271.37p 38743
04/12/2014 269.00p 270.75p 267.00p 267.00p 57253
03/12/2014 267.50p 270.50p 267.50p 270.50p 60095
02/12/2014 266.25p 268.14p 264.83p 267.00p 165067
01/12/2014 267.00p 269.30p 265.50p 265.50p 97422
28/11/2014 270.00p 270.00p 267.88p 270.00p 19702
27/11/2014 271.75p 271.75p 266.55p 271.75p 36105
26/11/2014 268.43p 268.88p 266.50p 268.13p 21831
25/11/2014 266.00p 267.75p 263.80p 266.50p 40005
24/11/2014 266.75p 267.00p 263.50p 264.50p 40681
21/11/2014 266.00p 266.69p 262.85p 264.25p 57768
20/11/2014 267.00p 269.21p 263.00p 265.00p 106208
19/11/2014 270.00p 271.75p 267.00p 267.00p 61118

*Close Price adjusted for both dividends and splits