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
08/05/2013 50.63p 51.19p 50.63p 51.03p 168184
07/05/2013 50.94p 51.06p 50.56p 50.66p 332904
03/05/2013 50.31p 51.22p 49.97p 50.63p 394824
02/05/2013 50.22p 51.08p 50.00p 50.19p 559616
01/05/2013 50.63p 51.13p 50.30p 50.50p 362272
30/04/2013 51.25p 51.25p 50.31p 51.13p 106032
29/04/2013 51.25p 51.25p 50.19p 50.63p 310704
26/04/2013 50.41p 50.73p 50.19p 50.19p 122248
25/04/2013 50.38p 50.61p 50.22p 50.61p 161344
24/04/2013 49.88p 50.66p 49.88p 50.38p 232856
23/04/2013 50.13p 50.48p 49.41p 50.48p 265344
22/04/2013 50.00p 50.13p 49.66p 49.78p 193800
19/04/2013 48.88p 50.00p 48.88p 50.00p 62048
18/04/2013 49.63p 49.63p 49.09p 49.09p 185992
17/04/2013 49.78p 49.78p 49.00p 49.00p 263208
16/04/2013 49.66p 50.22p 49.41p 49.56p 167496
15/04/2013 49.84p 50.31p 49.50p 49.50p 219128
12/04/2013 49.88p 50.25p 49.75p 49.75p 119384
11/04/2013 50.00p 50.38p 50.00p 50.38p 193696
10/04/2013 49.56p 50.00p 48.66p 49.86p 425368
09/04/2013 48.63p 49.19p 48.63p 48.88p 189704
08/04/2013 49.00p 49.22p 48.63p 48.63p 379112
05/04/2013 49.38p 49.38p 48.59p 48.59p 270632
04/04/2013 49.56p 49.95p 49.19p 49.19p 220408
03/04/2013 50.00p 50.13p 49.38p 49.38p 456464
02/04/2013 48.88p 50.22p 48.88p 50.13p 598448
28/03/2013 49.13p 49.73p 48.94p 49.38p 195576
27/03/2013 50.00p 50.09p 48.94p 49.03p 640688
26/03/2013 50.19p 50.69p 49.87p 49.88p 471752
25/03/2013 50.38p 51.06p 50.13p 50.13p 394216
22/03/2013 50.84p 50.84p 50.16p 50.56p 226592
21/03/2013 50.50p 50.82p 50.25p 50.59p 234680
20/03/2013 50.88p 50.88p 50.16p 50.50p 664584
19/03/2013 50.63p 51.09p 50.16p 50.16p 774664
18/03/2013 50.75p 51.50p 50.36p 50.63p 541600
15/03/2013 52.13p 52.42p 51.63p 51.63p 261320
14/03/2013 51.88p 52.34p 51.88p 52.13p 101376
13/03/2013 52.19p 52.50p 51.88p 51.88p 259608
12/03/2013 52.16p 52.75p 52.03p 52.41p 260064
11/03/2013 52.27p 52.75p 52.03p 52.75p 221456
08/03/2013 52.13p 52.50p 51.88p 52.25p 577272
07/03/2013 51.63p 52.03p 51.63p 51.75p 161720
06/03/2013 51.63p 51.91p 51.25p 51.88p 417424
05/03/2013 51.25p 51.63p 50.90p 51.63p 462848
04/03/2013 50.38p 50.75p 50.38p 50.75p 359424
01/03/2013 51.09p 51.37p 50.55p 50.69p 287048
28/02/2013 51.63p 51.63p 50.94p 51.13p 257440
27/02/2013 50.53p 50.94p 50.50p 50.94p 423424
26/02/2013 50.91p 51.38p 50.13p 50.53p 2452528
25/02/2013 51.25p 52.06p 51.15p 51.38p 739664
22/02/2013 51.00p 51.15p 50.63p 50.81p 251472
21/02/2013 51.00p 51.19p 50.63p 50.63p 184104
20/02/2013 50.63p 51.59p 50.28p 51.19p 932776
19/02/2013 48.75p 50.50p 48.53p 50.28p 4046752
18/02/2013 49.72p 49.72p 49.36p 49.59p 306656
15/02/2013 50.34p 50.34p 49.31p 49.38p 594448
14/02/2013 49.91p 50.38p 49.85p 49.88p 225704
13/02/2013 50.00p 50.38p 49.50p 50.38p 260640
12/02/2013 49.50p 50.00p 49.11p 50.00p 2140176
11/02/2013 49.44p 49.81p 49.38p 49.81p 430440
08/02/2013 49.88p 50.33p 49.29p 49.38p 435520
07/02/2013 50.53p 50.57p 49.88p 49.88p 523360
06/02/2013 50.28p 50.57p 50.00p 50.00p 141168
05/02/2013 50.66p 50.69p 50.00p 50.69p 156824
04/02/2013 50.38p 50.88p 50.00p 50.00p 729808
01/02/2013 50.63p 50.79p 50.08p 50.75p 434832
31/01/2013 50.13p 50.45p 50.04p 50.28p 292816
30/01/2013 50.25p 50.63p 50.00p 50.19p 268936
29/01/2013 50.38p 50.59p 50.25p 50.25p 642480
28/01/2013 49.38p 50.53p 49.19p 50.44p 362712
25/01/2013 49.15p 49.25p 48.88p 49.19p 172936
24/01/2013 49.00p 49.25p 48.63p 49.06p 952656
23/01/2013 49.00p 49.00p 48.75p 48.75p 568992
22/01/2013 48.88p 49.19p 48.74p 48.81p 748864
21/01/2013 48.25p 49.00p 48.16p 48.88p 1034464
18/01/2013 47.87p 48.19p 47.45p 47.87p 275024
17/01/2013 47.47p 47.87p 46.74p 47.87p 296096
16/01/2013 46.56p 46.94p 46.56p 46.84p 148528
15/01/2013 46.75p 46.81p 46.63p 46.75p 630136
14/01/2013 46.00p 46.68p 46.00p 46.56p 651904
11/01/2013 46.00p 46.63p 46.00p 46.63p 1112016
10/01/2013 46.56p 46.68p 46.22p 46.25p 880224
09/01/2013 46.44p 46.72p 46.31p 46.53p 1242656
08/01/2013 44.72p 46.13p 44.72p 45.88p 1448472
07/01/2013 44.37p 44.75p 43.78p 44.75p 260640
04/01/2013 43.50p 44.28p 43.50p 43.75p 142944
03/01/2013 43.25p 43.72p 43.25p 43.44p 400104
02/01/2013 42.81p 43.72p 42.81p 43.25p 292016
31/12/2012 42.53p 42.99p 42.42p 42.50p 68424
28/12/2012 42.50p 43.00p 42.50p 42.73p 55360
27/12/2012 42.88p 43.06p 42.08p 42.69p 206816
24/12/2012 42.56p 42.88p 42.00p 42.88p 148208
21/12/2012 41.91p 42.49p 41.87p 41.91p 400728
20/12/2012 42.22p 42.50p 41.44p 42.50p 170424
19/12/2012 41.84p 42.25p 41.23p 42.25p 348216
18/12/2012 41.00p 41.87p 41.00p 41.87p 300744
17/12/2012 41.69p 41.69p 40.94p 41.25p 184024
14/12/2012 41.56p 41.69p 40.97p 41.22p 186160
13/12/2012 41.16p 41.48p 40.69p 40.69p 259352
12/12/2012 41.22p 41.62p 40.77p 41.62p 435400
11/12/2012 40.84p 41.13p 40.52p 41.13p 464256
10/12/2012 40.84p 40.88p 40.47p 40.88p 149488
07/12/2012 40.81p 40.81p 40.53p 40.58p 227568
06/12/2012 40.78p 40.88p 40.66p 40.88p 155192
05/12/2012 40.38p 40.81p 40.38p 40.81p 481520
04/12/2012 40.38p 40.69p 40.38p 40.69p 192280
03/12/2012 40.69p 40.81p 39.88p 40.81p 234856
30/11/2012 40.63p 40.63p 40.00p 40.14p 657368
29/11/2012 40.25p 40.38p 39.53p 40.38p 304264
28/11/2012 39.63p 40.25p 39.50p 39.50p 269352
27/11/2012 39.75p 40.18p 39.75p 39.88p 492608
26/11/2012 39.78p 40.06p 39.63p 39.63p 159976
23/11/2012 40.22p 40.25p 39.60p 40.25p 128256
22/11/2012 40.28p 40.28p 39.80p 40.25p 73448
21/11/2012 40.16p 40.27p 40.16p 40.27p 185680
20/11/2012 40.31p 40.31p 39.84p 40.31p 282976
19/11/2012 39.75p 40.38p 39.75p 40.38p 157976
16/11/2012 39.78p 40.24p 39.47p 39.63p 169112
15/11/2012 39.75p 40.38p 39.75p 40.38p 107472
14/11/2012 39.91p 40.44p 39.91p 40.31p 371368
13/11/2012 40.50p 40.50p 39.91p 40.13p 383048
12/11/2012 40.09p 40.53p 39.91p 40.53p 386840
09/11/2012 40.38p 40.49p 39.65p 40.41p 301688
08/11/2012 40.53p 40.53p 40.07p 40.25p 114888
07/11/2012 40.25p 40.56p 40.00p 40.41p 105008
06/11/2012 40.59p 40.59p 40.13p 40.13p 46912
05/11/2012 40.25p 40.48p 40.00p 40.00p 438048
02/11/2012 41.09p 41.13p 40.44p 41.13p 184032
01/11/2012 40.27p 41.03p 40.25p 40.88p 185840
31/10/2012 40.84p 40.95p 40.25p 40.81p 1635120
30/10/2012 40.25p 40.81p 40.25p 40.50p 283664
29/10/2012 40.00p 40.58p 40.00p 40.50p 202176
26/10/2012 40.81p 40.81p 40.44p 40.58p 188128
25/10/2012 40.19p 41.15p 40.19p 40.63p 560344
24/10/2012 40.91p 40.91p 40.38p 40.38p 202056
23/10/2012 41.00p 41.16p 40.63p 40.63p 112512
22/10/2012 41.13p 41.16p 40.86p 41.16p 214400
19/10/2012 41.09p 41.20p 40.75p 40.75p 31680
18/10/2012 41.03p 41.25p 40.97p 41.11p 97680
17/10/2012 41.00p 41.18p 40.94p 41.16p 52232
16/10/2012 41.00p 41.00p 40.66p 40.92p 179720
15/10/2012 40.08p 40.67p 40.08p 40.67p 223640
12/10/2012 40.53p 40.75p 40.38p 40.38p 131144
11/10/2012 40.13p 40.69p 40.13p 40.38p 60200
10/10/2012 40.28p 40.47p 40.09p 40.34p 139144
09/10/2012 40.81p 40.81p 40.58p 40.69p 129440
08/10/2012 40.84p 40.88p 40.16p 40.88p 134744
05/10/2012 40.34p 40.72p 40.34p 40.69p 261048
04/10/2012 39.78p 40.41p 39.78p 40.25p 146016
03/10/2012 40.34p 40.38p 40.19p 40.38p 182240
02/10/2012 40.78p 40.94p 40.60p 40.94p 213792
01/10/2012 40.03p 40.88p 40.03p 40.88p 369248
28/09/2012 40.22p 40.40p 40.00p 40.00p 338288
27/09/2012 40.47p 40.60p 40.38p 40.50p 462624
26/09/2012 40.88p 40.88p 40.44p 40.50p 371128
25/09/2012 40.28p 40.84p 40.28p 40.84p 560744
24/09/2012 41.09p 41.09p 40.47p 40.77p 90880
21/09/2012 40.88p 41.25p 40.77p 41.25p 50312
20/09/2012 40.84p 41.22p 40.53p 41.22p 220248
19/09/2012 41.00p 41.16p 40.81p 41.16p 369384
18/09/2012 41.13p 41.13p 40.41p 40.69p 385408
17/09/2012 40.38p 41.13p 40.38p 41.13p 447288
14/09/2012 40.00p 40.88p 39.75p 40.88p 363480
13/09/2012 39.38p 39.97p 39.25p 39.97p 163904
12/09/2012 38.87p 39.38p 38.87p 39.28p 323944
11/09/2012 39.00p 39.38p 38.55p 39.38p 305824
10/09/2012 38.75p 39.00p 38.40p 39.00p 118792
07/09/2012 38.72p 39.00p 38.37p 39.00p 152472
06/09/2012 37.63p 38.75p 37.02p 38.75p 693792
05/09/2012 37.06p 37.69p 37.06p 37.41p 245672
04/09/2012 37.56p 37.63p 37.10p 37.47p 373176
03/09/2012 37.61p 37.61p 37.26p 37.53p 56200
31/08/2012 37.13p 37.47p 37.13p 37.31p 258584
30/08/2012 36.88p 37.38p 36.75p 37.31p 246024
29/08/2012 37.28p 37.65p 37.25p 37.38p 151704
28/08/2012 37.28p 37.84p 37.25p 37.41p 309232
24/08/2012 37.63p 37.70p 37.26p 37.58p 246880
23/08/2012 37.38p 37.93p 37.37p 37.55p 336872
22/08/2012 37.50p 37.83p 37.47p 37.50p 154416
21/08/2012 38.09p 38.09p 37.30p 37.69p 109192
20/08/2012 37.88p 37.88p 37.00p 37.00p 224232
17/08/2012 37.59p 37.88p 37.10p 37.88p 252864
16/08/2012 37.50p 37.50p 36.75p 37.06p 57688
15/08/2012 36.75p 37.40p 36.75p 36.78p 83752
14/08/2012 37.28p 37.50p 36.88p 37.50p 549224
13/08/2012 36.75p 37.03p 36.50p 36.50p 200200
10/08/2012 36.88p 37.19p 36.72p 37.00p 77968
09/08/2012 36.58p 37.22p 36.58p 37.00p 111720
08/08/2012 36.88p 37.31p 36.69p 37.06p 590392
07/08/2012 37.25p 37.25p 36.68p 36.72p 294888
06/08/2012 37.25p 37.25p 36.53p 36.56p 216056
03/08/2012 37.00p 37.07p 36.25p 37.06p 549232
02/08/2012 36.75p 36.75p 36.25p 36.44p 425296
01/08/2012 36.38p 36.75p 36.16p 36.69p 206664
31/07/2012 36.25p 36.48p 36.25p 36.38p 585424
30/07/2012 36.38p 36.38p 35.88p 36.31p 167032
27/07/2012 35.75p 36.25p 35.63p 36.25p 290696
26/07/2012 35.41p 35.81p 35.37p 35.62p 165224
25/07/2012 35.31p 35.50p 35.00p 35.50p 274392
24/07/2012 35.50p 35.57p 35.36p 35.44p 635600

*Close Price adjusted for both dividends and splits