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
19/02/2014 73.12p 74.02p 73.12p 73.75p 391936
18/02/2014 74.00p 74.00p 73.55p 73.75p 253400
17/02/2014 73.75p 74.19p 73.46p 73.75p 514216
14/02/2014 73.87p 74.19p 73.36p 73.75p 620648
13/02/2014 73.56p 73.75p 73.06p 73.50p 466464
12/02/2014 73.81p 74.31p 73.50p 73.53p 667264
11/02/2014 73.12p 73.95p 72.76p 73.62p 527400
10/02/2014 72.25p 73.44p 72.25p 73.25p 454688
07/02/2014 72.50p 72.94p 71.75p 72.56p 318192
06/02/2014 71.19p 72.50p 70.38p 71.75p 575088
05/02/2014 70.13p 71.14p 70.13p 70.38p 335112
04/02/2014 70.38p 71.00p 69.94p 70.50p 367088
03/02/2014 70.69p 71.00p 70.03p 71.00p 458976
31/01/2014 70.50p 70.88p 69.81p 70.88p 1116272
30/01/2014 69.75p 70.63p 69.11p 70.63p 1012000
29/01/2014 70.81p 71.25p 69.13p 69.25p 1159928
28/01/2014 70.00p 70.25p 69.13p 70.00p 705536
27/01/2014 71.50p 71.80p 68.91p 69.13p 1812456
24/01/2014 74.19p 74.69p 71.50p 71.50p 814376
23/01/2014 75.00p 75.16p 73.87p 73.87p 1151248
22/01/2014 75.00p 75.62p 74.62p 74.75p 1311528
21/01/2014 75.00p 75.25p 74.42p 74.75p 1214912
20/01/2014 74.75p 74.94p 74.00p 74.00p 2188744
17/01/2014 74.44p 75.00p 74.00p 74.44p 1172912
16/01/2014 74.06p 74.37p 73.50p 74.00p 1251512
15/01/2014 73.19p 73.94p 72.75p 73.50p 2190792
14/01/2014 72.87p 73.00p 72.13p 72.75p 2149904
13/01/2014 72.06p 73.19p 71.49p 72.94p 9517624
10/01/2014 71.00p 71.87p 71.00p 71.06p 526976
09/01/2014 71.19p 71.56p 70.75p 70.75p 408648
08/01/2014 70.19p 71.06p 69.69p 71.06p 4603128
07/01/2014 69.50p 70.19p 68.31p 69.88p 441160
06/01/2014 69.31p 69.50p 68.72p 69.00p 1218040
03/01/2014 68.56p 69.25p 67.81p 69.25p 387528
02/01/2014 68.37p 68.50p 67.81p 67.81p 847832
31/12/2013 68.31p 68.44p 67.83p 67.94p 149832
30/12/2013 68.12p 68.25p 67.78p 68.00p 394328
27/12/2013 67.50p 68.12p 67.50p 67.75p 211120
24/12/2013 68.12p 68.12p 67.62p 67.72p 105032
23/12/2013 67.75p 68.12p 67.19p 67.75p 1594880
20/12/2013 67.25p 67.93p 67.00p 67.19p 206104
19/12/2013 68.12p 68.12p 67.37p 67.37p 1498776
18/12/2013 67.19p 67.60p 66.94p 67.12p 663256
17/12/2013 67.25p 67.75p 66.94p 66.94p 280608
16/12/2013 66.44p 68.00p 66.40p 67.00p 1086440
13/12/2013 66.75p 66.81p 66.13p 66.59p 591448
12/12/2013 66.25p 66.87p 66.25p 66.37p 645600
11/12/2013 66.31p 66.87p 66.31p 66.87p 2091520
10/12/2013 66.87p 66.94p 66.25p 66.31p 2427032
09/12/2013 66.31p 66.86p 66.25p 66.37p 402520
06/12/2013 66.00p 66.81p 65.95p 66.56p 313672
05/12/2013 66.25p 66.75p 65.88p 66.00p 503576
04/12/2013 66.50p 66.81p 66.00p 66.00p 860016
03/12/2013 66.69p 67.03p 65.94p 65.94p 1703376
02/12/2013 66.62p 67.22p 66.62p 66.62p 474720
29/11/2013 66.87p 67.19p 66.00p 66.50p 328768
28/11/2013 66.37p 66.87p 65.77p 66.00p 6056816
27/11/2013 65.88p 66.75p 65.75p 66.75p 897616
26/11/2013 65.81p 66.13p 65.69p 66.13p 257280
25/11/2013 66.00p 66.13p 65.47p 66.13p 783832
22/11/2013 65.69p 65.76p 65.38p 65.59p 2068912
21/11/2013 65.00p 65.76p 65.00p 65.63p 474824
20/11/2013 65.19p 65.63p 64.88p 65.38p 469240
19/11/2013 65.00p 65.50p 64.95p 65.38p 444088
18/11/2013 65.00p 65.16p 64.38p 65.13p 470920
15/11/2013 65.00p 65.19p 64.55p 64.56p 534088
14/11/2013 65.00p 65.00p 64.14p 64.88p 287560
13/11/2013 64.31p 64.50p 63.56p 64.38p 549568
12/11/2013 64.00p 64.55p 63.88p 64.50p 422264
11/11/2013 64.38p 64.42p 63.75p 64.38p 670952
08/11/2013 63.88p 64.38p 63.47p 63.75p 412680
07/11/2013 64.00p 64.44p 63.81p 64.19p 761232
06/11/2013 63.94p 63.94p 63.39p 63.75p 798016
05/11/2013 63.63p 64.04p 63.39p 63.75p 228200
04/11/2013 63.44p 63.94p 63.44p 63.94p 435512
01/11/2013 63.86p 64.00p 63.65p 64.00p 168336
31/10/2013 63.50p 63.94p 63.50p 63.75p 380192
30/10/2013 63.44p 63.94p 62.99p 63.88p 1369992
29/10/2013 63.50p 63.50p 63.25p 63.44p 301024
28/10/2013 63.50p 63.50p 63.00p 63.00p 405664
25/10/2013 62.88p 63.49p 62.88p 63.38p 557648
24/10/2013 62.88p 63.50p 62.88p 62.88p 545480
23/10/2013 62.94p 63.45p 62.94p 63.44p 424792
22/10/2013 63.13p 63.25p 62.63p 63.00p 648296
21/10/2013 63.06p 63.09p 62.25p 62.63p 910336
18/10/2013 62.92p 62.92p 61.87p 62.63p 196936
17/10/2013 62.25p 62.50p 61.87p 61.87p 151792
16/10/2013 61.62p 62.47p 61.40p 62.03p 247192
15/10/2013 62.44p 62.50p 62.02p 62.47p 512160
14/10/2013 61.87p 62.44p 61.57p 62.37p 155112
11/10/2013 62.06p 62.21p 61.53p 62.00p 297472
10/10/2013 61.25p 61.78p 60.00p 61.78p 401456
09/10/2013 60.81p 60.95p 60.00p 60.00p 2429360
08/10/2013 60.75p 60.87p 60.56p 60.72p 64784
07/10/2013 60.62p 60.62p 60.29p 60.56p 75448
04/10/2013 60.37p 60.75p 59.81p 60.75p 258824
03/10/2013 59.75p 60.06p 59.58p 59.81p 220360
02/10/2013 59.78p 60.00p 59.56p 59.62p 267320
01/10/2013 60.34p 60.34p 59.97p 59.97p 249800
30/09/2013 60.72p 60.75p 59.78p 59.78p 407368
27/09/2013 60.94p 61.44p 60.69p 60.69p 444400
26/09/2013 61.25p 61.31p 61.00p 61.00p 178608
25/09/2013 61.12p 61.48p 60.91p 61.25p 162904
24/09/2013 61.12p 61.35p 60.81p 61.34p 130832
23/09/2013 61.00p 61.49p 60.72p 60.72p 215288
20/09/2013 60.62p 61.87p 60.62p 61.87p 526344
19/09/2013 60.72p 61.19p 60.66p 61.19p 409744
18/09/2013 60.34p 60.44p 60.00p 60.37p 89872
17/09/2013 60.44p 60.44p 60.03p 60.44p 114032
16/09/2013 59.75p 60.49p 59.75p 59.88p 376600
13/09/2013 59.75p 59.79p 59.25p 59.38p 205288
12/09/2013 59.38p 59.75p 58.97p 59.25p 257072
11/09/2013 59.25p 59.62p 58.97p 59.25p 436384
10/09/2013 59.25p 59.31p 58.75p 59.00p 821784
09/09/2013 58.75p 59.00p 58.41p 58.75p 245728
06/09/2013 58.00p 58.63p 58.00p 58.13p 281888
05/09/2013 59.00p 59.13p 58.28p 58.41p 467760
04/09/2013 58.44p 58.63p 58.00p 58.31p 246824
03/09/2013 58.44p 58.78p 58.19p 58.63p 208592
02/09/2013 59.00p 59.00p 58.25p 58.25p 76120
30/08/2013 58.16p 58.67p 58.00p 58.00p 127712
29/08/2013 58.75p 58.75p 58.44p 58.58p 106512
28/08/2013 58.63p 59.00p 58.22p 58.39p 182408
27/08/2013 59.50p 59.50p 58.66p 58.66p 226888
23/08/2013 57.50p 59.25p 57.50p 59.00p 636848
22/08/2013 56.72p 57.50p 56.00p 57.50p 287184
21/08/2013 56.63p 57.00p 56.42p 56.69p 155944
20/08/2013 56.72p 57.20p 56.25p 56.63p 179488
19/08/2013 56.84p 57.47p 56.75p 57.20p 101744
16/08/2013 56.91p 57.31p 56.59p 56.75p 150256
15/08/2013 57.19p 57.62p 56.59p 56.59p 191208
14/08/2013 57.25p 57.63p 56.75p 57.41p 260264
13/08/2013 57.00p 57.19p 56.40p 57.00p 369816
12/08/2013 55.75p 57.00p 55.75p 57.00p 324256
09/08/2013 55.84p 56.63p 55.84p 55.91p 359264
08/08/2013 56.12p 56.75p 55.72p 56.00p 372768
07/08/2013 55.37p 56.11p 55.37p 55.72p 98072
06/08/2013 55.62p 56.44p 55.37p 55.37p 481432
05/08/2013 55.25p 56.75p 55.25p 55.62p 805976
02/08/2013 55.81p 56.16p 55.37p 55.50p 182424
01/08/2013 54.87p 55.75p 54.87p 55.37p 202184
31/07/2013 54.59p 55.24p 54.37p 54.66p 426872
30/07/2013 54.69p 55.00p 54.04p 55.00p 271024
29/07/2013 54.41p 55.00p 53.75p 53.75p 160280
26/07/2013 55.00p 55.00p 54.11p 55.00p 148664
25/07/2013 54.12p 54.86p 53.75p 53.75p 241880
24/07/2013 54.31p 54.82p 54.12p 54.12p 290472
23/07/2013 54.37p 54.82p 54.03p 54.12p 434576
22/07/2013 54.41p 54.70p 53.87p 54.00p 149680
19/07/2013 54.73p 54.73p 53.87p 53.87p 83800
18/07/2013 54.12p 54.56p 53.63p 54.12p 129304
17/07/2013 53.75p 54.37p 53.63p 53.63p 225040
16/07/2013 53.75p 54.87p 53.63p 53.87p 234368
15/07/2013 54.50p 54.87p 53.63p 54.12p 354776
12/07/2013 53.94p 54.00p 53.63p 53.75p 169160
11/07/2013 54.25p 54.43p 53.59p 54.00p 136104
10/07/2013 53.75p 53.75p 52.89p 53.59p 209128
09/07/2013 52.28p 53.75p 52.28p 53.72p 240016
08/07/2013 52.56p 53.00p 51.70p 53.00p 243008
05/07/2013 52.00p 52.50p 51.34p 52.38p 73920
04/07/2013 51.63p 51.72p 50.94p 51.55p 122640
03/07/2013 51.63p 51.63p 50.56p 50.56p 198896
02/07/2013 51.41p 51.72p 50.88p 50.88p 281200
01/07/2013 51.69p 51.80p 51.16p 51.38p 200880
28/06/2013 51.25p 51.63p 51.09p 51.16p 167448
27/06/2013 51.25p 51.36p 50.91p 50.94p 123560
26/06/2013 50.88p 51.16p 50.66p 50.95p 85080
25/06/2013 50.00p 50.84p 50.00p 50.84p 37752
24/06/2013 51.25p 51.25p 50.07p 50.34p 143632
21/06/2013 50.50p 51.25p 50.50p 51.25p 140616
20/06/2013 51.25p 51.63p 50.50p 50.50p 143448
19/06/2013 51.38p 52.10p 51.38p 51.63p 137288
18/06/2013 51.31p 52.19p 51.31p 51.38p 174440
17/06/2013 51.34p 52.43p 51.34p 51.63p 43136
14/06/2013 51.06p 52.13p 51.06p 51.25p 454024
13/06/2013 50.53p 51.61p 50.53p 51.06p 405248
12/06/2013 51.00p 51.56p 51.00p 51.38p 179560
11/06/2013 51.41p 52.00p 51.00p 51.00p 117040
10/06/2013 51.50p 52.11p 50.98p 52.00p 309560
07/06/2013 50.78p 51.50p 50.75p 51.28p 130960
06/06/2013 50.91p 51.25p 50.42p 50.88p 80312
05/06/2013 52.00p 52.37p 50.89p 51.13p 480752
04/06/2013 52.28p 52.56p 52.00p 52.00p 183272
03/06/2013 51.75p 52.25p 51.56p 51.75p 277152
31/05/2013 52.47p 53.06p 52.00p 52.25p 259024
30/05/2013 52.34p 53.06p 52.25p 53.06p 316808
29/05/2013 52.50p 53.03p 52.28p 52.38p 214120
28/05/2013 51.75p 53.09p 51.63p 53.03p 146800
24/05/2013 52.19p 52.19p 51.63p 51.63p 343720
23/05/2013 52.34p 52.80p 51.88p 51.88p 137600
22/05/2013 52.63p 53.75p 52.63p 53.34p 746568
21/05/2013 52.25p 52.50p 52.19p 52.19p 317712
20/05/2013 51.88p 52.47p 51.88p 52.28p 161008
17/05/2013 51.81p 52.50p 51.81p 52.38p 174872
16/05/2013 51.88p 52.50p 51.88p 52.19p 116296
15/05/2013 51.63p 51.84p 51.39p 51.83p 274600
14/05/2013 51.25p 51.47p 51.10p 51.31p 255304
13/05/2013 51.25p 51.43p 51.17p 51.17p 86184
10/05/2013 51.25p 51.45p 51.00p 51.38p 199312
09/05/2013 50.63p 51.13p 50.63p 51.00p 290848

*Close Price adjusted for both dividends and splits