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
03/12/2014 64.50p 64.94p 64.23p 64.56p 248896
02/12/2014 64.06p 64.75p 63.97p 64.75p 148520
01/12/2014 64.13p 64.49p 63.95p 64.00p 162376
28/11/2014 64.63p 64.88p 64.25p 64.50p 182824
27/11/2014 64.13p 64.63p 63.73p 64.47p 193920
26/11/2014 64.00p 64.28p 63.75p 64.13p 173536
25/11/2014 63.75p 64.18p 63.34p 63.78p 232672
24/11/2014 63.38p 63.81p 63.19p 63.47p 259304
21/11/2014 63.25p 63.58p 62.93p 63.22p 425760
20/11/2014 62.88p 63.08p 62.69p 62.88p 85336
19/11/2014 63.25p 63.64p 62.94p 62.94p 377312
18/11/2014 63.38p 63.38p 63.02p 63.22p 74888
17/11/2014 63.25p 63.25p 62.13p 62.94p 329056
14/11/2014 63.56p 63.56p 63.00p 63.50p 102440
13/11/2014 63.88p 63.88p 62.86p 63.09p 280008
12/11/2014 62.69p 63.26p 62.63p 63.09p 85568
11/11/2014 63.00p 63.88p 62.73p 62.75p 230544
10/11/2014 62.75p 63.00p 62.33p 62.56p 67536
07/11/2014 62.63p 63.13p 62.16p 62.30p 333496
06/11/2014 61.56p 62.50p 61.56p 62.34p 254336
05/11/2014 62.09p 62.31p 61.59p 61.98p 135016
04/11/2014 62.16p 62.20p 61.12p 61.12p 260648
03/11/2014 62.06p 62.37p 61.56p 62.06p 284904
31/10/2014 61.56p 62.19p 61.34p 61.84p 193696
30/10/2014 60.75p 61.15p 60.69p 60.69p 59928
29/10/2014 61.06p 61.53p 60.62p 61.53p 360816
28/10/2014 60.09p 60.62p 59.72p 60.25p 234264
27/10/2014 60.06p 60.37p 59.87p 60.37p 193224
24/10/2014 60.31p 60.37p 59.84p 60.25p 83776
23/10/2014 59.28p 60.37p 59.23p 60.37p 217744
22/10/2014 58.50p 59.50p 58.50p 59.00p 700160
21/10/2014 57.47p 58.72p 57.01p 58.25p 381168
20/10/2014 57.16p 58.10p 57.00p 57.66p 382272
17/10/2014 56.38p 57.63p 55.66p 57.63p 468528
16/10/2014 57.25p 57.25p 54.75p 55.78p 736792
15/10/2014 58.16p 58.69p 56.38p 57.13p 502280
14/10/2014 59.06p 59.06p 56.89p 58.00p 854520
13/10/2014 59.88p 60.12p 58.75p 58.75p 757120
10/10/2014 61.37p 61.48p 60.01p 60.41p 671912
09/10/2014 62.63p 62.87p 62.06p 62.09p 303536
08/10/2014 63.13p 63.73p 62.12p 62.12p 367136
07/10/2014 64.00p 64.04p 63.29p 63.63p 564440
06/10/2014 64.88p 64.88p 64.00p 64.53p 151184
03/10/2014 63.63p 64.50p 63.63p 64.00p 215656
02/10/2014 63.88p 64.91p 63.69p 63.84p 145824
01/10/2014 64.88p 65.36p 64.63p 64.63p 100512
30/09/2014 65.00p 65.50p 65.00p 65.50p 191536
29/09/2014 65.70p 65.70p 65.03p 65.19p 98552
26/09/2014 65.69p 65.77p 65.35p 65.50p 112048
25/09/2014 66.31p 66.75p 65.60p 65.91p 261608
24/09/2014 66.62p 67.28p 66.25p 66.50p 141840
23/09/2014 66.50p 67.18p 66.44p 66.44p 270624
22/09/2014 67.44p 67.81p 66.89p 66.97p 238512
19/09/2014 67.25p 68.12p 67.25p 68.12p 168624
18/09/2014 67.00p 67.62p 66.87p 67.34p 185456
17/09/2014 67.06p 67.62p 66.92p 67.12p 274336
16/09/2014 67.37p 67.64p 67.09p 67.22p 147256
15/09/2014 67.69p 68.00p 66.94p 67.50p 221824
12/09/2014 67.19p 67.56p 66.93p 67.25p 108880
11/09/2014 67.25p 67.62p 67.06p 67.06p 123248
10/09/2014 67.75p 67.75p 67.12p 67.75p 157224
09/09/2014 67.75p 68.22p 67.19p 67.19p 150456
08/09/2014 67.75p 68.30p 67.43p 67.75p 144488
05/09/2014 67.87p 68.31p 67.25p 67.25p 239328
04/09/2014 68.37p 68.37p 67.69p 67.87p 160856
03/09/2014 67.25p 68.25p 67.25p 67.94p 210904
02/09/2014 67.12p 67.94p 67.12p 67.50p 140752
01/09/2014 67.44p 68.00p 67.12p 67.12p 269192
29/08/2014 67.62p 68.31p 67.50p 67.50p 188720
28/08/2014 68.00p 68.09p 67.75p 67.94p 91864
27/08/2014 66.94p 68.37p 66.94p 68.37p 241120
26/08/2014 66.62p 68.00p 66.62p 67.94p 241792
22/08/2014 66.56p 66.62p 66.00p 66.31p 180128
21/08/2014 66.13p 66.62p 65.31p 66.62p 236688
20/08/2014 66.31p 66.31p 65.53p 65.88p 327464
19/08/2014 65.88p 66.25p 65.57p 66.06p 238520
18/08/2014 65.25p 65.71p 65.25p 65.69p 180224
15/08/2014 65.63p 65.63p 64.63p 64.63p 231408
14/08/2014 64.94p 65.21p 64.81p 65.19p 189864
13/08/2014 64.63p 65.00p 64.09p 64.97p 304120
12/08/2014 65.06p 65.06p 63.95p 64.25p 345216
11/08/2014 64.13p 64.50p 63.69p 64.50p 318536
08/08/2014 63.19p 63.81p 63.19p 63.78p 197344
07/08/2014 64.38p 64.62p 63.56p 64.03p 399960
06/08/2014 65.19p 65.63p 64.13p 64.38p 505456
05/08/2014 66.87p 66.87p 65.63p 65.63p 361904
04/08/2014 66.19p 66.58p 65.75p 65.75p 228672
01/08/2014 66.62p 67.31p 66.06p 66.06p 449360
31/07/2014 66.87p 67.31p 66.82p 67.31p 247728
30/07/2014 67.12p 67.31p 66.81p 67.06p 174832
29/07/2014 67.81p 67.89p 67.00p 67.37p 549552
28/07/2014 68.12p 68.55p 67.75p 67.75p 298520
25/07/2014 68.56p 68.58p 68.12p 68.22p 270096
24/07/2014 68.75p 68.80p 68.37p 68.62p 638448
23/07/2014 68.94p 69.13p 68.44p 68.44p 172128
22/07/2014 68.75p 68.94p 68.56p 68.62p 238984
21/07/2014 68.50p 68.84p 68.44p 68.66p 134640
18/07/2014 68.62p 68.84p 68.62p 68.84p 96128
17/07/2014 69.44p 69.50p 68.81p 68.81p 195016
16/07/2014 69.19p 69.54p 69.00p 69.00p 284480
15/07/2014 69.44p 69.75p 68.88p 68.94p 189480
14/07/2014 69.63p 69.69p 68.88p 69.44p 213712
11/07/2014 69.25p 69.61p 68.88p 68.88p 242152
10/07/2014 70.38p 70.74p 68.94p 69.25p 519304
09/07/2014 70.81p 70.97p 70.39p 70.44p 278792
08/07/2014 71.38p 71.88p 70.97p 70.97p 326832
07/07/2014 71.64p 72.06p 71.40p 71.66p 286248
04/07/2014 72.04p 72.07p 71.60p 71.78p 236464
03/07/2014 72.00p 72.11p 71.54p 71.91p 238248
02/07/2014 71.94p 71.94p 71.28p 71.31p 395160
01/07/2014 71.50p 71.81p 71.31p 71.81p 137808
30/06/2014 71.75p 71.91p 71.32p 71.72p 67496
27/06/2014 71.50p 71.88p 70.94p 71.88p 182544
26/06/2014 71.25p 71.60p 70.94p 70.94p 92976
25/06/2014 71.44p 71.81p 71.00p 71.38p 258232
24/06/2014 72.06p 72.06p 71.38p 71.81p 290568
23/06/2014 71.94p 72.54p 71.77p 71.81p 444704
20/06/2014 71.75p 72.94p 71.75p 71.88p 392744
19/06/2014 72.50p 72.56p 72.00p 72.19p 326288
18/06/2014 71.94p 72.19p 71.65p 71.81p 161464
17/06/2014 71.88p 72.44p 71.49p 71.81p 251984
16/06/2014 72.25p 72.44p 71.56p 72.44p 234384
13/06/2014 71.88p 72.38p 71.88p 72.38p 250496
12/06/2014 72.62p 72.75p 72.08p 72.50p 161648
11/06/2014 73.25p 73.53p 71.88p 72.75p 669896
10/06/2014 73.50p 73.75p 73.13p 73.75p 108928
09/06/2014 72.75p 73.52p 72.75p 73.37p 258160
06/06/2014 73.12p 73.25p 72.13p 73.25p 270520
05/06/2014 72.00p 72.67p 71.89p 72.13p 584680
04/06/2014 72.25p 72.47p 72.00p 72.06p 113120
03/06/2014 72.50p 72.75p 72.00p 72.13p 333440
02/06/2014 71.88p 72.25p 71.72p 72.00p 224816
30/05/2014 71.63p 71.75p 71.19p 71.38p 378008
29/05/2014 71.63p 71.63p 71.06p 71.50p 219640
28/05/2014 71.56p 71.63p 71.13p 71.25p 411352
27/05/2014 71.31p 71.53p 70.84p 71.13p 219328
23/05/2014 71.09p 71.13p 70.81p 71.13p 128872
22/05/2014 70.88p 71.03p 70.81p 70.88p 242032
21/05/2014 70.75p 71.15p 70.74p 70.81p 268600
20/05/2014 71.94p 72.38p 70.75p 70.75p 436192
19/05/2014 73.00p 73.05p 72.06p 72.22p 177520
16/05/2014 73.06p 73.46p 72.50p 72.50p 372000
15/05/2014 73.81p 74.25p 73.00p 73.00p 295464
14/05/2014 74.12p 74.25p 73.58p 74.25p 164904
13/05/2014 73.44p 74.37p 73.19p 74.37p 732296
12/05/2014 73.19p 73.44p 72.62p 73.19p 149880
09/05/2014 72.81p 73.37p 72.62p 72.62p 250960
08/05/2014 72.94p 73.50p 72.69p 73.25p 282128
07/05/2014 73.50p 73.50p 72.50p 72.69p 450248
06/05/2014 73.69p 73.69p 73.15p 73.50p 270416
02/05/2014 73.12p 73.63p 73.12p 73.34p 365432
01/05/2014 73.12p 73.56p 73.12p 73.12p 430624
30/04/2014 73.62p 74.00p 73.14p 73.25p 395216
29/04/2014 74.00p 74.00p 73.38p 74.00p 198072
28/04/2014 73.69p 73.75p 73.44p 73.69p 148520
25/04/2014 73.69p 73.75p 73.31p 73.75p 194600
24/04/2014 73.87p 74.06p 73.53p 73.75p 276056
23/04/2014 74.06p 74.06p 73.69p 74.06p 280800
22/04/2014 73.81p 73.81p 73.19p 73.69p 79664
17/04/2014 73.55p 73.55p 73.00p 73.22p 65032
16/04/2014 73.00p 73.66p 72.81p 72.81p 170080
15/04/2014 72.87p 73.71p 72.50p 72.50p 145336
14/04/2014 72.94p 73.62p 72.94p 72.94p 332288
11/04/2014 73.50p 74.19p 73.37p 73.62p 223096
10/04/2014 74.94p 75.11p 74.00p 74.19p 421840
09/04/2014 74.75p 74.88p 73.94p 74.00p 252096
08/04/2014 75.13p 75.13p 73.94p 73.94p 522568
07/04/2014 74.87p 75.09p 74.47p 74.87p 251248
04/04/2014 74.62p 75.09p 74.21p 75.09p 559144
03/04/2014 73.44p 74.50p 73.26p 74.50p 615704
02/04/2014 73.56p 73.59p 72.99p 73.50p 441016
01/04/2014 72.94p 73.75p 72.67p 73.75p 362728
31/03/2014 72.81p 73.25p 72.36p 73.25p 590904
28/03/2014 72.44p 72.69p 71.80p 72.62p 329544
27/03/2014 72.13p 72.38p 71.69p 72.03p 298880
26/03/2014 72.50p 72.58p 72.13p 72.13p 425968
25/03/2014 72.13p 72.65p 71.75p 71.75p 359000
24/03/2014 71.94p 72.31p 70.56p 72.00p 273800
21/03/2014 71.88p 72.49p 70.56p 70.56p 302072
20/03/2014 72.56p 72.84p 72.07p 72.25p 1122728
19/03/2014 72.81p 73.00p 72.28p 72.84p 317992
18/03/2014 72.44p 73.06p 71.94p 72.87p 396272
17/03/2014 72.87p 72.87p 71.94p 72.50p 293664
14/03/2014 72.62p 73.06p 71.88p 72.31p 477664
13/03/2014 73.50p 73.92p 73.00p 73.00p 141544
12/03/2014 73.31p 74.06p 73.12p 73.69p 204256
11/03/2014 73.75p 74.08p 73.14p 74.06p 406392
10/03/2014 73.75p 73.86p 73.19p 73.81p 349224
07/03/2014 73.19p 73.62p 73.06p 73.53p 360112
06/03/2014 73.56p 73.66p 73.12p 73.62p 465792
05/03/2014 72.81p 73.56p 72.81p 73.28p 329872
04/03/2014 73.00p 73.44p 72.13p 73.37p 423664
03/03/2014 71.81p 73.34p 71.63p 72.13p 504376
28/02/2014 73.33p 73.41p 72.91p 73.34p 190384
27/02/2014 73.12p 73.62p 72.74p 72.91p 298920
26/02/2014 73.00p 73.81p 72.75p 72.75p 215784
25/02/2014 72.81p 73.81p 72.75p 73.81p 312792
24/02/2014 73.19p 73.75p 72.81p 73.75p 307360
21/02/2014 73.69p 73.75p 72.94p 72.94p 125696
20/02/2014 73.12p 73.75p 72.50p 73.75p 394800

*Close Price adjusted for both dividends and splits