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
06/07/2012 174.26p 174.95p 174.25p 174.25p 13046
05/07/2012 174.50p 175.40p 173.50p 175.25p 33171
04/07/2012 174.50p 175.28p 174.15p 174.50p 33944
03/07/2012 175.25p 175.39p 174.24p 174.75p 17834
02/07/2012 174.00p 174.00p 172.50p 172.50p 61138
29/06/2012 173.00p 173.00p 171.75p 172.87p 166818
28/06/2012 170.00p 173.50p 170.00p 173.50p 105321
27/06/2012 170.25p 171.03p 170.00p 170.00p 6112
26/06/2012 172.59p 172.59p 170.00p 171.25p 11610
25/06/2012 170.75p 171.50p 170.00p 170.00p 86478
22/06/2012 172.00p 173.50p 170.51p 171.75p 40106
21/06/2012 173.00p 173.50p 171.50p 171.50p 42009
20/06/2012 173.00p 173.00p 171.29p 172.25p 36937
19/06/2012 171.45p 172.75p 171.25p 172.25p 52254
18/06/2012 172.25p 173.00p 171.50p 171.50p 30771
15/06/2012 173.25p 174.00p 171.15p 171.25p 77843
14/06/2012 172.00p 172.50p 171.50p 171.50p 48048
13/06/2012 173.00p 173.00p 171.75p 171.75p 94648
12/06/2012 173.50p 174.15p 171.50p 171.50p 149180
11/06/2012 175.25p 176.75p 174.00p 176.00p 41504
08/06/2012 176.00p 176.00p 173.27p 176.00p 144409
07/06/2012 175.00p 175.50p 174.25p 175.00p 87938
06/06/2012 174.00p 175.00p 172.68p 174.50p 52820
01/06/2012 172.50p 173.75p 170.20p 171.00p 39782
31/05/2012 174.25p 174.25p 172.98p 174.25p 28195
30/05/2012 172.75p 174.15p 172.25p 172.25p 7741
29/05/2012 174.25p 174.25p 173.27p 174.00p 21340
28/05/2012 174.05p 174.05p 173.00p 173.00p 18952
25/05/2012 172.75p 173.00p 171.50p 172.00p 73738
24/05/2012 172.50p 172.69p 171.52p 171.75p 39752
23/05/2012 172.25p 174.50p 171.00p 171.00p 36835
22/05/2012 175.00p 176.00p 172.50p 172.50p 43259
21/05/2012 173.25p 174.75p 172.50p 172.50p 63284
18/05/2012 174.75p 175.00p 173.00p 173.00p 21602
17/05/2012 177.00p 180.25p 176.50p 176.50p 77243
16/05/2012 179.00p 180.49p 176.00p 176.00p 43398
15/05/2012 181.25p 183.27p 179.00p 179.00p 65661
14/05/2012 181.00p 183.00p 179.75p 180.88p 49179
11/05/2012 181.00p 183.92p 181.00p 182.25p 21029
10/05/2012 181.75p 184.75p 180.50p 182.00p 21796
09/05/2012 183.00p 184.50p 181.25p 184.50p 54427
08/05/2012 187.75p 187.75p 182.00p 182.00p 65126
04/05/2012 189.00p 189.00p 186.50p 186.50p 47024
03/05/2012 190.25p 190.90p 189.42p 190.50p 50580
02/05/2012 190.75p 191.25p 188.25p 189.50p 59637
01/05/2012 187.50p 190.50p 187.50p 189.50p 59597
30/04/2012 190.00p 190.98p 188.50p 189.37p 37029
27/04/2012 190.00p 191.00p 187.25p 191.00p 11277
26/04/2012 189.25p 190.75p 187.75p 187.75p 42059
25/04/2012 188.50p 190.24p 186.03p 188.00p 28403
24/04/2012 187.00p 188.33p 185.25p 185.25p 31569
23/04/2012 188.00p 189.93p 185.00p 185.00p 38224
20/04/2012 188.25p 189.49p 187.81p 189.00p 17777
19/04/2012 188.87p 188.87p 187.91p 188.87p 9050
18/04/2012 186.75p 189.24p 186.75p 188.75p 31377
17/04/2012 187.50p 189.00p 185.37p 189.00p 168997
16/04/2012 187.50p 187.50p 185.75p 187.50p 39456
13/04/2012 189.00p 189.00p 186.50p 186.50p 24270
12/04/2012 188.00p 189.50p 186.11p 189.50p 85794
11/04/2012 187.00p 187.82p 186.00p 187.25p 137791
10/04/2012 188.25p 190.51p 187.00p 187.00p 73513
05/04/2012 191.25p 194.00p 189.50p 190.50p 99971
04/04/2012 192.50p 194.25p 190.00p 190.00p 64491
03/04/2012 194.50p 195.10p 193.82p 195.00p 65953
02/04/2012 193.50p 194.41p 191.81p 192.75p 58324
30/03/2012 194.00p 194.50p 191.81p 193.75p 109130
29/03/2012 193.00p 195.50p 191.69p 195.50p 120418
28/03/2012 194.00p 195.15p 192.00p 192.00p 107726
27/03/2012 196.37p 196.37p 193.25p 193.25p 30012
26/03/2012 194.00p 195.00p 193.58p 193.88p 76353
23/03/2012 194.25p 194.88p 193.61p 194.50p 52376
22/03/2012 194.25p 196.25p 194.10p 194.25p 58843
21/03/2012 194.50p 195.50p 194.00p 194.00p 43288
20/03/2012 195.74p 195.74p 194.30p 194.50p 46714
19/03/2012 195.75p 197.50p 195.60p 196.50p 30573
16/03/2012 197.00p 198.00p 195.60p 196.00p 60823
15/03/2012 197.25p 198.20p 195.75p 195.75p 286533
14/03/2012 195.00p 197.51p 193.88p 197.00p 221235
13/03/2012 192.50p 195.00p 191.88p 195.00p 132114
12/03/2012 192.00p 192.50p 190.14p 192.50p 171042
09/03/2012 192.00p 192.00p 190.55p 192.00p 78551
08/03/2012 189.50p 192.00p 189.50p 192.00p 100678
07/03/2012 187.75p 188.80p 185.83p 188.25p 44461
06/03/2012 190.00p 190.00p 186.75p 187.25p 72882
05/03/2012 189.87p 189.87p 187.08p 187.87p 14241
02/03/2012 189.25p 190.24p 188.25p 188.25p 51297
01/03/2012 189.75p 189.75p 186.83p 189.75p 104969
29/02/2012 189.25p 189.50p 188.25p 188.25p 21743
28/02/2012 188.75p 189.75p 187.30p 189.75p 91311
27/02/2012 187.00p 188.75p 186.50p 188.25p 31517
24/02/2012 188.25p 189.25p 187.85p 188.00p 54876
23/02/2012 187.00p 189.89p 187.00p 187.75p 69050
22/02/2012 187.00p 187.73p 185.00p 186.50p 97759
21/02/2012 189.00p 190.00p 188.17p 190.00p 93983
20/02/2012 186.75p 189.48p 184.93p 188.63p 67140
17/02/2012 184.56p 185.75p 184.00p 185.63p 71100
16/02/2012 183.00p 184.78p 182.38p 184.50p 111696
15/02/2012 184.25p 185.87p 183.25p 184.50p 90259
14/02/2012 184.00p 185.00p 183.00p 183.88p 69825
13/02/2012 183.50p 184.50p 182.50p 184.50p 66143
10/02/2012 183.00p 183.87p 182.00p 182.75p 97470
09/02/2012 183.00p 183.50p 181.75p 183.25p 39420
08/02/2012 183.25p 183.25p 181.25p 181.88p 48056
07/02/2012 182.50p 183.00p 181.25p 183.00p 43859
06/02/2012 180.50p 182.25p 180.00p 182.00p 74809
03/02/2012 179.00p 181.25p 179.00p 181.00p 127209
02/02/2012 180.25p 180.75p 178.50p 178.75p 50385
01/02/2012 176.75p 180.25p 176.00p 179.38p 116497
31/01/2012 176.00p 177.00p 175.64p 177.00p 19789
30/01/2012 174.50p 175.99p 174.21p 175.50p 57412
27/01/2012 176.00p 176.40p 174.25p 175.25p 62394
26/01/2012 172.00p 175.26p 171.30p 174.50p 129848
25/01/2012 167.75p 171.49p 167.75p 171.00p 76940
24/01/2012 167.50p 169.75p 167.25p 168.25p 130131
23/01/2012 167.00p 169.40p 167.00p 168.75p 28016
20/01/2012 166.71p 169.40p 166.71p 168.75p 37305
19/01/2012 167.00p 170.00p 165.63p 170.00p 172056
18/01/2012 165.75p 166.25p 163.70p 164.75p 39907
17/01/2012 164.25p 166.00p 164.00p 164.25p 60840
16/01/2012 163.50p 163.50p 162.37p 162.37p 9351
13/01/2012 161.00p 163.08p 161.00p 161.00p 362684
12/01/2012 162.92p 162.92p 160.50p 160.50p 50598
11/01/2012 160.00p 162.23p 160.00p 160.00p 32146
10/01/2012 162.00p 162.00p 159.00p 159.00p 6402
09/01/2012 161.14p 161.75p 159.00p 159.00p 13821
06/01/2012 161.28p 161.75p 159.00p 159.00p 29863
05/01/2012 160.50p 162.03p 159.00p 159.00p 21827
04/01/2012 163.00p 163.00p 161.50p 161.50p 71538
03/01/2012 161.25p 162.75p 161.00p 161.00p 61699
30/12/2011 159.00p 159.75p 157.00p 157.00p 773
29/12/2011 156.75p 159.49p 155.25p 157.25p 9017
28/12/2011 159.25p 160.00p 156.86p 160.00p 22562
23/12/2011 156.75p 156.94p 155.75p 155.75p 6304
22/12/2011 155.75p 157.50p 154.25p 155.75p 49373
21/12/2011 155.75p 157.00p 154.25p 154.25p 17252
20/12/2011 154.00p 155.25p 153.55p 155.00p 37093
19/12/2011 157.00p 157.00p 153.50p 153.50p 34177
16/12/2011 157.25p 159.00p 154.00p 154.00p 131925
15/12/2011 158.50p 158.70p 156.73p 157.62p 10246
14/12/2011 158.50p 161.25p 157.00p 158.50p 32717
13/12/2011 161.00p 161.14p 158.50p 158.50p 16504
12/12/2011 162.00p 162.91p 160.27p 160.37p 0
09/12/2011 162.00p 162.91p 160.27p 161.00p 25791
08/12/2011 164.00p 166.00p 162.50p 162.50p 12912
07/12/2011 166.75p 166.75p 164.50p 166.50p 19594
06/12/2011 165.50p 166.52p 163.25p 165.13p 100572
05/12/2011 165.00p 167.00p 165.00p 166.75p 49501
02/12/2011 168.00p 168.00p 164.50p 166.50p 94157
01/12/2011 166.00p 167.75p 165.00p 166.00p 119486
30/11/2011 163.00p 170.00p 163.00p 170.00p 68466
29/11/2011 164.00p 165.25p 161.50p 165.25p 65318
28/11/2011 163.00p 163.50p 163.00p 163.50p 42478
25/11/2011 160.75p 161.14p 160.25p 160.25p 8000
24/11/2011 161.39p 161.39p 160.00p 160.25p 57873
23/11/2011 160.50p 162.00p 160.00p 162.00p 87939
22/11/2011 162.75p 164.13p 161.43p 162.63p 31434
21/11/2011 163.00p 165.00p 162.00p 162.25p 56166
18/11/2011 164.75p 167.23p 164.75p 167.12p 19868
17/11/2011 166.00p 167.50p 164.75p 166.38p 135074
16/11/2011 167.50p 168.50p 167.20p 168.50p 39279
15/11/2011 166.50p 168.00p 166.50p 168.00p 247928
14/11/2011 169.25p 169.50p 166.15p 167.00p 19951
11/11/2011 163.50p 168.75p 163.00p 167.25p 117610
10/11/2011 162.00p 164.25p 160.25p 162.63p 111694
09/11/2011 166.50p 166.50p 162.25p 164.00p 44363
08/11/2011 165.00p 166.31p 164.65p 165.63p 44060
07/11/2011 162.50p 163.61p 162.50p 163.25p 175223
04/11/2011 162.50p 164.00p 162.50p 164.00p 126975
03/11/2011 160.25p 161.00p 159.50p 161.00p 50089
02/11/2011 160.00p 163.25p 159.50p 163.25p 22573
01/11/2011 161.50p 161.50p 157.25p 158.75p 44318
31/10/2011 165.50p 167.10p 162.00p 162.00p 25684
28/10/2011 166.25p 167.01p 166.00p 167.00p 74802
27/10/2011 165.25p 167.50p 165.13p 166.75p 287721
26/10/2011 163.50p 164.50p 162.93p 163.75p 29514
25/10/2011 163.50p 164.75p 162.72p 163.25p 229025
24/10/2011 162.50p 164.00p 162.50p 164.00p 51729
21/10/2011 161.50p 162.75p 159.38p 162.75p 94310
20/10/2011 163.50p 163.50p 159.00p 159.00p 50500
19/10/2011 164.50p 165.75p 163.50p 164.37p 107002
18/10/2011 163.75p 164.50p 163.00p 163.50p 40704
17/10/2011 164.50p 166.00p 163.75p 164.75p 58889
14/10/2011 163.50p 164.49p 163.50p 164.00p 23635
13/10/2011 164.00p 164.00p 162.00p 162.00p 9619
12/10/2011 163.50p 164.75p 162.25p 164.25p 114507
11/10/2011 163.50p 164.00p 162.50p 163.37p 64820
10/10/2011 162.00p 163.25p 162.00p 162.37p 67155
07/10/2011 163.00p 163.00p 158.25p 161.50p 147433
06/10/2011 162.00p 163.00p 161.00p 162.00p 104353
05/10/2011 161.00p 161.25p 160.24p 160.87p 33861
04/10/2011 158.50p 159.69p 158.43p 159.00p 114560
03/10/2011 160.50p 163.00p 160.00p 163.00p 67041
30/09/2011 168.00p 168.00p 164.00p 164.63p 41966
29/09/2011 170.00p 170.00p 165.88p 165.88p 8039
28/09/2011 168.75p 169.75p 164.75p 166.75p 34098
27/09/2011 165.50p 171.00p 165.50p 171.00p 59867
26/09/2011 165.00p 165.00p 162.15p 165.00p 51082
23/09/2011 164.75p 165.00p 159.25p 163.00p 186862
22/09/2011 165.00p 166.24p 162.50p 162.50p 65629
21/09/2011 167.92p 169.90p 167.12p 167.12p 30704

*Close Price adjusted for both dividends and splits