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
04/02/2014 308.50p 310.50p 305.51p 307.00p 131939
03/02/2014 311.00p 314.50p 309.68p 310.50p 45334
31/01/2014 317.50p 317.75p 310.25p 314.50p 208283
30/01/2014 316.75p 317.75p 312.25p 313.50p 71031
29/01/2014 310.00p 323.00p 309.75p 317.00p 270441
28/01/2014 308.50p 309.75p 303.25p 309.75p 257603
27/01/2014 315.00p 317.00p 303.00p 303.25p 271691
24/01/2014 328.25p 330.77p 315.50p 315.50p 191603
23/01/2014 332.25p 333.87p 328.00p 328.00p 57559
22/01/2014 334.50p 334.50p 331.11p 333.87p 116210
21/01/2014 333.50p 336.00p 330.00p 333.00p 122288
20/01/2014 334.00p 334.48p 332.00p 334.00p 128858
17/01/2014 333.25p 334.71p 332.50p 332.50p 69985
16/01/2014 335.50p 336.00p 332.25p 334.25p 179555
15/01/2014 331.75p 335.50p 330.50p 335.50p 189096
14/01/2014 323.00p 330.50p 322.50p 330.50p 494129
13/01/2014 316.75p 324.02p 315.00p 324.00p 288808
10/01/2014 312.75p 317.00p 311.75p 315.50p 179530
09/01/2014 318.00p 320.00p 313.00p 313.00p 179891
08/01/2014 323.50p 326.50p 318.50p 318.50p 251719
07/01/2014 325.00p 326.13p 322.00p 324.00p 117470
06/01/2014 327.25p 327.25p 325.00p 325.50p 167535
03/01/2014 325.75p 327.00p 323.29p 326.50p 58932
02/01/2014 317.00p 325.00p 314.75p 325.00p 211469
31/12/2013 314.50p 317.00p 312.50p 314.75p 80040
30/12/2013 311.25p 317.00p 308.25p 312.50p 178132
27/12/2013 307.50p 312.00p 307.50p 311.50p 84050
24/12/2013 304.75p 312.00p 304.75p 312.00p 160059
23/12/2013 302.00p 305.00p 301.93p 304.50p 141792
20/12/2013 294.00p 304.00p 292.50p 300.00p 304964
19/12/2013 287.00p 295.73p 287.00p 292.50p 220347
18/12/2013 285.70p 289.00p 285.70p 287.12p 53818
17/12/2013 285.75p 289.00p 285.00p 287.00p 75920
16/12/2013 285.25p 287.41p 285.00p 285.00p 89302
13/12/2013 287.75p 287.75p 285.63p 286.88p 55654
12/12/2013 284.50p 287.75p 284.50p 286.37p 67326
11/12/2013 285.50p 287.75p 284.75p 287.75p 317101
10/12/2013 287.00p 289.00p 286.00p 289.00p 235245
09/12/2013 285.00p 288.24p 284.50p 287.25p 58738
06/12/2013 283.00p 285.84p 283.00p 284.50p 312740
05/12/2013 284.00p 286.50p 284.00p 286.25p 221370
04/12/2013 285.00p 286.75p 283.50p 283.50p 86517
03/12/2013 289.00p 291.69p 283.50p 283.50p 236604
02/12/2013 290.00p 292.18p 290.00p 290.00p 149010
29/11/2013 290.00p 293.85p 290.00p 290.00p 30884
28/11/2013 293.75p 294.00p 291.00p 293.00p 131570
27/11/2013 294.00p 294.50p 289.00p 293.00p 33520
26/11/2013 289.25p 294.00p 289.00p 289.00p 59670
25/11/2013 291.25p 294.11p 289.25p 290.75p 66777
22/11/2013 293.50p 293.75p 288.50p 291.00p 127495
21/11/2013 288.75p 293.00p 288.50p 288.50p 320970
20/11/2013 289.25p 293.27p 289.00p 289.00p 43730
19/11/2013 290.50p 293.75p 289.00p 289.00p 87372
18/11/2013 289.00p 294.99p 289.00p 289.00p 51908
15/11/2013 293.00p 294.74p 290.64p 292.00p 46444
14/11/2013 290.00p 295.00p 289.25p 290.50p 81880
13/11/2013 292.25p 295.25p 289.75p 289.75p 72268
12/11/2013 296.24p 296.24p 292.00p 292.00p 38317
11/11/2013 295.31p 296.24p 292.00p 292.00p 63230
08/11/2013 291.50p 294.00p 291.50p 291.75p 72374
07/11/2013 295.25p 296.35p 293.00p 293.50p 105719
06/11/2013 292.58p 295.39p 292.58p 293.00p 42453
05/11/2013 293.75p 294.25p 289.50p 294.25p 138561
04/11/2013 290.00p 292.85p 288.75p 289.50p 62830
01/11/2013 290.25p 291.64p 288.00p 289.50p 51406
31/10/2013 292.25p 292.50p 288.00p 288.00p 149090
30/10/2013 295.75p 296.25p 292.00p 292.00p 33446
29/10/2013 295.00p 296.00p 291.25p 292.50p 82129
28/10/2013 291.00p 293.75p 291.00p 291.00p 38676
25/10/2013 290.00p 292.25p 289.00p 289.00p 77947
24/10/2013 290.75p 295.75p 290.00p 290.25p 110521
23/10/2013 294.75p 296.00p 291.00p 295.00p 24065
22/10/2013 294.75p 295.65p 291.41p 294.50p 94324
21/10/2013 290.00p 294.79p 288.36p 294.00p 208038
18/10/2013 288.00p 289.75p 285.50p 289.50p 157657
17/10/2013 286.50p 287.04p 283.75p 285.50p 174401
16/10/2013 281.50p 286.50p 280.12p 286.50p 137474
15/10/2013 277.00p 283.00p 275.81p 283.00p 264454
14/10/2013 276.75p 277.00p 273.31p 277.00p 107247
11/10/2013 275.00p 277.25p 271.57p 277.00p 94634
10/10/2013 271.50p 273.44p 270.00p 273.00p 116087
09/10/2013 277.00p 277.89p 270.00p 270.00p 98203
08/10/2013 277.25p 278.74p 277.00p 277.00p 41019
07/10/2013 280.00p 280.75p 278.00p 278.00p 38426
04/10/2013 280.50p 282.00p 278.00p 282.00p 21635
03/10/2013 281.50p 285.00p 278.00p 278.00p 120544
02/10/2013 284.00p 285.64p 280.75p 280.75p 30691
01/10/2013 284.50p 285.50p 281.50p 284.00p 110270
30/09/2013 283.00p 285.50p 281.50p 281.50p 80214
27/09/2013 286.75p 287.50p 283.25p 286.00p 124709
26/09/2013 284.75p 287.00p 282.50p 287.00p 118034
25/09/2013 283.75p 285.75p 281.92p 285.00p 83336
24/09/2013 283.25p 286.00p 280.50p 286.00p 105988
23/09/2013 283.25p 283.25p 278.75p 283.25p 74364
20/09/2013 278.25p 283.86p 278.25p 283.25p 70422
19/09/2013 282.25p 283.74p 279.00p 283.50p 87933
18/09/2013 284.75p 287.75p 276.50p 276.50p 163823
17/09/2013 285.00p 287.75p 285.00p 287.75p 28507
16/09/2013 286.75p 287.75p 284.95p 287.75p 130486
13/09/2013 286.25p 286.25p 282.50p 282.75p 64989
12/09/2013 286.75p 286.75p 282.75p 283.00p 61088
11/09/2013 285.75p 287.00p 283.40p 287.00p 85326
10/09/2013 273.75p 286.00p 273.64p 285.75p 235475
09/09/2013 273.75p 274.00p 269.04p 274.00p 62601
06/09/2013 268.25p 274.00p 268.00p 272.50p 65493
05/09/2013 272.00p 272.50p 268.50p 270.00p 24690
04/09/2013 268.00p 271.00p 267.48p 270.00p 36657
03/09/2013 271.50p 271.50p 268.37p 270.00p 13375
02/09/2013 268.00p 272.00p 266.00p 267.00p 66568
30/08/2013 266.25p 271.20p 266.00p 266.00p 34267
29/08/2013 266.80p 271.24p 266.00p 269.00p 22757
28/08/2013 266.25p 270.64p 266.00p 266.00p 28879
27/08/2013 268.25p 272.14p 267.00p 267.00p 151007
23/08/2013 267.75p 272.25p 264.40p 272.25p 96227
22/08/2013 266.50p 266.75p 262.88p 264.50p 46939
21/08/2013 263.00p 267.00p 260.00p 267.00p 47493
20/08/2013 264.00p 267.00p 260.00p 260.00p 183478
19/08/2013 267.00p 267.25p 265.12p 267.00p 40359
16/08/2013 266.25p 267.25p 263.36p 267.25p 55018
15/08/2013 273.00p 276.00p 263.50p 263.50p 103373
14/08/2013 270.00p 277.50p 270.00p 276.00p 236032
13/08/2013 268.75p 270.00p 266.50p 270.00p 59046
12/08/2013 266.99p 268.80p 264.50p 266.50p 91652
09/08/2013 267.25p 267.25p 263.00p 266.75p 47625
08/08/2013 264.50p 265.25p 260.17p 263.00p 176438
07/08/2013 261.25p 266.00p 260.00p 265.00p 54374
06/08/2013 268.00p 268.00p 262.50p 264.37p 192597
05/08/2013 264.00p 269.99p 262.20p 267.00p 152009
02/08/2013 259.00p 263.50p 259.00p 263.50p 14747
01/08/2013 256.00p 262.00p 255.79p 262.00p 500167
31/07/2013 255.25p 257.00p 251.65p 257.00p 70677
30/07/2013 255.75p 255.80p 251.75p 254.00p 26011
29/07/2013 255.80p 256.00p 251.50p 254.00p 39260
26/07/2013 251.75p 256.50p 251.50p 251.50p 35008
25/07/2013 256.25p 256.50p 254.06p 256.50p 51170
24/07/2013 255.00p 256.50p 251.87p 256.50p 65572
23/07/2013 252.25p 254.00p 251.00p 254.00p 62897
22/07/2013 252.00p 252.25p 251.44p 252.25p 54120
19/07/2013 252.25p 252.25p 248.25p 252.25p 48644
18/07/2013 251.75p 252.24p 249.25p 252.00p 29626
17/07/2013 251.75p 251.75p 249.00p 250.00p 41277
16/07/2013 252.00p 252.00p 249.25p 249.25p 32285
15/07/2013 250.75p 252.00p 250.00p 252.00p 60198
12/07/2013 249.50p 250.50p 247.95p 249.25p 42981
11/07/2013 248.00p 250.50p 247.75p 250.50p 43791
10/07/2013 246.00p 248.00p 246.00p 247.75p 216378
09/07/2013 245.00p 249.00p 245.00p 248.00p 96122
08/07/2013 243.00p 246.75p 242.00p 246.75p 184626
05/07/2013 242.50p 245.00p 241.50p 245.00p 77004
04/07/2013 237.50p 242.00p 236.23p 241.13p 82484
03/07/2013 235.20p 235.20p 233.15p 233.50p 42276
02/07/2013 236.00p 238.19p 228.70p 235.00p 148880
01/07/2013 238.00p 238.88p 235.50p 236.75p 86982
28/06/2013 238.90p 239.27p 235.50p 235.50p 57285
27/06/2013 237.00p 238.00p 234.25p 238.00p 29083
26/06/2013 235.00p 236.25p 233.25p 234.50p 67760
25/06/2013 234.75p 234.75p 231.25p 233.50p 59072
24/06/2013 232.50p 234.75p 231.25p 232.00p 101826
21/06/2013 236.00p 238.64p 233.25p 233.25p 107454
20/06/2013 239.50p 242.50p 237.12p 237.12p 55792
19/06/2013 240.25p 243.74p 240.00p 240.00p 48185
18/06/2013 240.25p 243.50p 240.25p 240.75p 56750
17/06/2013 241.25p 245.00p 241.24p 243.00p 167964
14/06/2013 240.75p 241.00p 237.00p 241.00p 67599
13/06/2013 238.25p 242.00p 235.86p 237.00p 147132
12/06/2013 241.75p 242.50p 239.25p 242.00p 78170
11/06/2013 242.75p 243.00p 239.25p 239.25p 101161
10/06/2013 240.00p 243.00p 239.00p 243.00p 119941
07/06/2013 239.75p 239.82p 236.75p 239.00p 67417
06/06/2013 239.75p 239.75p 236.76p 237.50p 25882
05/06/2013 242.00p 243.75p 237.50p 237.50p 85838
04/06/2013 243.50p 243.75p 241.15p 243.75p 83308
03/06/2013 243.50p 243.50p 241.26p 243.50p 35365
31/05/2013 241.75p 244.25p 241.75p 243.50p 121418
30/05/2013 244.25p 244.50p 241.75p 243.50p 114604
29/05/2013 243.50p 244.25p 242.85p 243.50p 38896
28/05/2013 241.25p 245.25p 241.00p 244.25p 36429
24/05/2013 241.25p 244.00p 241.00p 241.00p 103529
23/05/2013 242.00p 243.99p 241.00p 242.00p 133082
22/05/2013 243.50p 247.00p 241.25p 247.00p 106287
21/05/2013 240.25p 243.99p 240.25p 241.00p 57719
20/05/2013 240.50p 244.00p 238.06p 244.00p 169553
17/05/2013 237.00p 239.98p 237.00p 238.75p 346565
16/05/2013 236.00p 238.78p 236.00p 237.88p 59591
15/05/2013 238.00p 238.00p 233.50p 236.50p 210564
14/05/2013 235.25p 238.00p 234.50p 234.50p 66043
13/05/2013 234.00p 238.00p 231.61p 238.00p 323462
10/05/2013 232.00p 234.00p 230.75p 234.00p 155844
09/05/2013 230.00p 232.00p 230.00p 231.25p 31206
08/05/2013 229.00p 232.00p 229.00p 232.00p 76170
07/05/2013 231.75p 231.75p 230.87p 231.50p 87779
03/05/2013 228.75p 231.47p 228.25p 229.25p 24825
02/05/2013 228.75p 232.00p 228.50p 228.75p 37721
01/05/2013 228.64p 231.00p 228.50p 230.50p 29158
30/04/2013 229.50p 231.43p 228.50p 231.00p 71468
29/04/2013 228.50p 230.25p 227.36p 229.50p 45031
26/04/2013 229.25p 230.64p 227.38p 228.87p 35281
25/04/2013 229.00p 230.64p 227.87p 229.00p 53184
24/04/2013 227.50p 229.00p 227.50p 229.00p 13208
23/04/2013 228.75p 229.00p 225.50p 229.00p 54998

*Close Price adjusted for both dividends and splits