TR European Growth Trust (TRG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TR European Growth Trust

Date Open High Low Close* Volume
18/01/2022 178.40p 178.93p 175.00p 175.00p 107418
17/01/2022 177.40p 179.83p 177.00p 178.20p 305346
14/01/2022 178.20p 180.40p 177.00p 177.00p 102108
13/01/2022 182.00p 182.00p 178.60p 179.00p 386412
12/01/2022 177.40p 179.00p 176.47p 179.00p 119105
10/01/2022 178.00p 178.54p 173.20p 175.60p 179744
07/01/2022 182.00p 182.00p 172.00p 176.60p 121553
06/01/2022 179.80p 181.00p 178.60p 179.00p 195275
05/01/2022 180.20p 182.00p 180.00p 180.40p 146222
04/01/2022 179.00p 181.60p 176.48p 180.40p 384878
03/01/2022 176.00p 179.19p 175.40p 179.00p 30221
31/12/2021 176.00p 179.18p 175.40p 179.00p 30221
30/12/2021 176.00p 179.40p 175.20p 176.40p 123404
29/12/2021 175.40p 179.80p 174.90p 176.00p 148616
24/12/2021 174.40p 177.63p 172.00p 173.00p 84949
23/12/2021 176.00p 178.00p 172.80p 175.00p 105785
22/12/2021 173.00p 176.00p 171.18p 174.00p 87693
21/12/2021 169.20p 174.10p 169.20p 171.00p 120725
20/12/2021 170.00p 174.00p 167.20p 170.60p 182343
17/12/2021 173.00p 176.00p 170.40p 170.40p 114882
16/12/2021 177.00p 177.23p 172.40p 172.80p 209017
15/12/2021 170.50p 173.52p 170.40p 171.00p 184483
14/12/2021 182.00p 182.00p 171.00p 173.00p 125252
13/12/2021 173.00p 178.00p 173.00p 175.00p 63521
10/12/2021 178.75p 178.75p 176.87p 176.87p 178184
09/12/2021 178.75p 179.80p 177.75p 178.75p 176272
08/12/2021 178.13p 179.80p 178.06p 178.13p 106368
07/12/2021 173.75p 180.00p 173.75p 180.00p 641872
06/12/2021 173.75p 173.75p 172.22p 172.50p 161160
03/12/2021 173.75p 174.90p 172.61p 173.75p 331216
02/12/2021 171.25p 173.13p 170.62p 173.13p 114840
01/12/2021 173.13p 175.00p 171.56p 175.00p 247344
30/11/2021 171.88p 175.56p 169.12p 171.88p 379392
29/11/2021 174.37p 177.00p 172.87p 176.25p 322144
26/11/2021 173.75p 174.69p 170.62p 173.75p 331520
25/11/2021 176.87p 177.50p 174.66p 177.50p 563240
24/11/2021 176.25p 178.00p 173.75p 175.00p 434144
23/11/2021 178.75p 181.12p 176.87p 176.87p 313680
22/11/2021 181.88p 183.37p 180.00p 181.25p 1016840
19/11/2021 182.50p 184.38p 180.62p 181.25p 280072
18/11/2021 184.38p 185.22p 183.12p 185.00p 137352
17/11/2021 185.00p 185.62p 184.38p 184.38p 196576
16/11/2021 185.00p 186.87p 184.78p 185.63p 225056
15/11/2021 186.87p 188.75p 185.77p 187.81p 410744
12/11/2021 186.87p 188.13p 182.50p 188.13p 180504
11/11/2021 185.63p 186.87p 183.53p 185.00p 170816
10/11/2021 185.63p 186.37p 184.38p 186.25p 277360
09/11/2021 184.38p 186.61p 184.38p 185.63p 438904
08/11/2021 182.50p 185.75p 182.50p 183.75p 394808
05/11/2021 184.38p 186.87p 183.75p 184.38p 299040
04/11/2021 183.12p 187.50p 182.38p 185.00p 284824
03/11/2021 181.88p 183.75p 181.25p 183.12p 360648
02/11/2021 181.88p 182.50p 181.25p 182.50p 224472
01/11/2021 181.25p 182.31p 180.00p 181.25p 293416
29/10/2021 180.00p 181.06p 179.38p 180.62p 133408
28/10/2021 180.62p 182.31p 180.00p 180.62p 167968
27/10/2021 182.50p 182.50p 179.57p 181.25p 377576
26/10/2021 180.62p 181.25p 178.44p 181.25p 255048
25/10/2021 180.00p 180.06p 178.13p 178.75p 303872
22/10/2021 178.75p 180.55p 178.13p 179.38p 360720
21/10/2021 178.13p 179.30p 177.50p 178.13p 353984
20/10/2021 178.13p 181.88p 178.13p 180.62p 290976
19/10/2021 180.00p 181.25p 179.06p 180.62p 470200
18/10/2021 179.38p 180.62p 178.44p 180.62p 213616
15/10/2021 181.25p 181.25p 178.56p 181.25p 314184
14/10/2021 177.50p 179.38p 177.10p 179.38p 192304
13/10/2021 175.63p 178.47p 175.39p 176.87p 369544
12/10/2021 176.87p 176.87p 174.71p 175.63p 406912
11/10/2021 176.25p 177.50p 174.72p 176.56p 569088
08/10/2021 183.12p 183.12p 172.50p 177.50p 118256
07/10/2021 175.00p 178.13p 175.00p 178.13p 313176
06/10/2021 176.87p 179.38p 173.75p 175.63p 850080
05/10/2021 177.50p 180.62p 177.50p 178.13p 178456
04/10/2021 177.50p 179.08p 176.87p 178.13p 492384
01/10/2021 180.00p 181.88p 176.87p 176.87p 240928
30/09/2021 181.88p 183.12p 180.62p 182.50p 363688
29/09/2021 179.38p 181.19p 177.50p 180.00p 217824
28/09/2021 180.00p 183.12p 176.87p 176.87p 136600
27/09/2021 183.12p 184.63p 180.62p 181.25p 235224
24/09/2021 183.75p 185.34p 183.12p 184.38p 337088
23/09/2021 179.38p 185.63p 179.38p 185.63p 322608
22/09/2021 179.38p 182.43p 179.38p 180.62p 256016
21/09/2021 178.75p 181.25p 178.38p 181.25p 182472
20/09/2021 180.62p 181.50p 176.25p 176.25p 277256
17/09/2021 186.25p 187.50p 180.00p 180.00p 245088
16/09/2021 185.00p 186.11p 183.75p 183.75p 302384
15/09/2021 185.00p 187.46p 183.38p 183.75p 368320
14/09/2021 189.37p 189.37p 185.63p 186.87p 225856
13/09/2021 188.75p 189.37p 186.25p 186.25p 170496
10/09/2021 192.50p 192.50p 187.50p 187.50p 352432
09/09/2021 187.50p 190.00p 186.87p 190.00p 362992
08/09/2021 190.63p 192.50p 189.13p 189.37p 323816
07/09/2021 193.12p 193.12p 191.01p 191.88p 391952
06/09/2021 191.88p 192.50p 190.25p 191.25p 198712
03/09/2021 191.25p 192.12p 188.75p 189.37p 241136
02/09/2021 189.37p 192.50p 187.09p 190.63p 248208
01/09/2021 190.63p 190.63p 188.75p 190.00p 261848
31/08/2021 186.25p 188.75p 185.16p 188.75p 285848
27/08/2021 185.00p 186.25p 183.75p 185.94p 222928
26/08/2021 185.00p 186.25p 184.13p 185.31p 164744
25/08/2021 184.38p 185.85p 183.13p 183.75p 281016
24/08/2021 183.75p 184.38p 181.90p 184.38p 251440
23/08/2021 183.75p 185.00p 181.88p 182.50p 369784
20/08/2021 183.75p 183.75p 180.62p 183.75p 269320
19/08/2021 181.88p 182.30p 181.25p 181.25p 198856
18/08/2021 183.75p 184.48p 181.53p 182.50p 2047280
17/08/2021 181.88p 183.75p 180.62p 182.50p 324144
16/08/2021 183.12p 185.00p 181.88p 181.88p 253392
13/08/2021 183.75p 186.25p 181.88p 185.00p 593312
12/08/2021 181.88p 184.38p 181.25p 183.75p 420400
11/08/2021 183.12p 183.12p 180.00p 181.25p 264312
10/08/2021 183.12p 183.12p 179.38p 179.38p 407448
09/08/2021 181.88p 181.88p 179.69p 181.88p 803680
06/08/2021 184.38p 184.38p 179.86p 181.25p 464000
05/08/2021 182.50p 182.50p 179.92p 182.50p 320824
04/08/2021 183.75p 183.75p 180.00p 180.00p 418408
03/08/2021 181.25p 182.50p 180.00p 182.50p 168688
02/08/2021 180.62p 182.50p 178.85p 182.50p 349048
30/07/2021 179.38p 181.25p 178.76p 179.38p 489336
29/07/2021 180.00p 181.27p 180.00p 180.62p 437384
28/07/2021 178.13p 180.62p 177.75p 180.00p 287680
27/07/2021 178.75p 180.62p 176.51p 177.50p 448904
26/07/2021 178.75p 180.62p 177.50p 180.62p 490880
23/07/2021 178.75p 180.00p 178.13p 178.75p 183784
22/07/2021 178.75p 180.00p 177.30p 180.00p 1028960
21/07/2021 175.63p 179.38p 175.63p 178.75p 693448
20/07/2021 178.75p 178.75p 175.00p 176.87p 370712
19/07/2021 181.25p 182.53p 176.01p 176.25p 599520
16/07/2021 183.75p 183.75p 181.25p 182.50p 159872
15/07/2021 183.75p 184.88p 181.57p 182.50p 156456
14/07/2021 187.50p 187.50p 183.13p 185.00p 280672
13/07/2021 185.63p 185.84p 184.15p 184.38p 334952
12/07/2021 185.00p 186.60p 183.12p 185.00p 342096
09/07/2021 183.75p 186.22p 181.94p 185.63p 135856
08/07/2021 185.00p 186.60p 181.45p 183.12p 710776
07/07/2021 190.00p 190.00p 184.06p 186.87p 795424
06/07/2021 186.87p 188.13p 185.63p 185.63p 353184
05/07/2021 187.50p 189.37p 185.63p 185.63p 251816
02/07/2021 188.13p 188.75p 185.83p 188.75p 102376
01/07/2021 186.87p 186.87p 185.00p 186.87p 456344
30/06/2021 186.87p 188.75p 184.38p 185.63p 275744
29/06/2021 186.87p 188.13p 185.63p 187.50p 265256
28/06/2021 187.50p 189.37p 185.63p 186.25p 250984
25/06/2021 187.50p 188.13p 186.25p 188.13p 164896
24/06/2021 186.87p 187.81p 185.02p 187.50p 437976
23/06/2021 186.25p 186.87p 184.38p 185.63p 412048
22/06/2021 185.63p 187.50p 185.00p 187.50p 663960
21/06/2021 184.38p 187.33p 183.75p 186.25p 254216
18/06/2021 190.00p 191.08p 185.63p 185.63p 310472
17/06/2021 188.75p 190.49p 188.68p 188.75p 346576
16/06/2021 191.88p 193.12p 189.31p 191.25p 978320
15/06/2021 195.00p 195.00p 191.25p 191.25p 1269896
14/06/2021 192.50p 194.38p 190.63p 190.63p 463560
11/06/2021 190.00p 192.37p 189.37p 189.37p 241816
10/06/2021 191.25p 192.47p 190.00p 190.00p 231728
09/06/2021 192.50p 192.50p 189.94p 191.88p 709288
08/06/2021 190.00p 191.88p 189.37p 190.63p 355888
07/06/2021 188.13p 191.25p 186.88p 191.25p 734656
04/06/2021 191.25p 191.25p 187.50p 190.00p 212800
03/06/2021 187.50p 191.25p 186.87p 188.13p 174672
02/06/2021 190.00p 190.74p 188.75p 190.00p 305640
01/06/2021 188.75p 191.25p 187.33p 191.25p 325464
28/05/2021 185.63p 187.52p 184.38p 185.63p 428424
27/05/2021 185.63p 186.87p 184.11p 185.63p 272008
26/05/2021 185.63p 186.25p 183.12p 183.75p 222640
25/05/2021 181.88p 186.19p 181.88p 184.38p 382880
24/05/2021 185.00p 185.63p 181.25p 182.50p 372592
21/05/2021 183.75p 184.51p 180.00p 184.38p 336360
20/05/2021 182.50p 183.76p 181.25p 181.25p 270064
19/05/2021 184.38p 184.38p 178.13p 181.25p 254952
18/05/2021 184.38p 186.25p 182.50p 182.50p 185488
17/05/2021 184.38p 184.38p 181.70p 182.50p 271208
14/05/2021 180.62p 183.75p 178.77p 182.50p 410408
13/05/2021 181.25p 181.25p 178.19p 178.75p 196728
12/05/2021 179.38p 180.62p 178.74p 178.75p 342304
11/05/2021 182.50p 182.74p 177.50p 179.38p 331080
10/05/2021 185.00p 188.31p 182.50p 182.50p 632184
07/05/2021 186.25p 187.03p 184.23p 184.38p 387528
06/05/2021 186.87p 187.50p 183.75p 185.63p 447304
05/05/2021 186.25p 187.50p 184.38p 186.56p 570632
04/05/2021 183.75p 188.13p 183.66p 184.38p 516448
30/04/2021 187.50p 187.50p 183.75p 183.75p 326176
29/04/2021 190.63p 190.63p 184.38p 187.50p 344088
28/04/2021 187.50p 190.00p 185.63p 185.63p 666664
27/04/2021 186.87p 186.87p 185.84p 186.56p 697632
26/04/2021 183.12p 186.83p 182.22p 184.38p 386976
23/04/2021 181.88p 183.75p 181.02p 181.88p 251176
22/04/2021 182.50p 186.25p 180.09p 181.25p 857736
21/04/2021 182.50p 182.50p 180.34p 181.25p 501896
20/04/2021 185.00p 186.87p 179.38p 179.38p 436384
19/04/2021 188.13p 188.13p 185.00p 186.87p 691640
16/04/2021 187.50p 188.13p 184.38p 184.38p 603160
15/04/2021 184.38p 186.25p 182.95p 183.75p 399560
14/04/2021 185.00p 185.00p 182.50p 183.75p 670528
13/04/2021 183.75p 186.25p 181.56p 183.12p 523768
12/04/2021 181.88p 183.75p 180.00p 180.00p 665272
09/04/2021 184.38p 185.00p 181.25p 183.12p 392448
08/04/2021 178.75p 183.12p 175.94p 183.12p 668992
07/04/2021 175.63p 178.13p 175.42p 176.25p 453568
06/04/2021 172.50p 175.63p 171.91p 173.75p 521168

*Close Price adjusted for both dividends and splits