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
23/07/2012 35.56p 35.75p 35.37p 35.44p 1895392
20/07/2012 35.25p 35.87p 35.25p 35.62p 441456
19/07/2012 35.25p 35.87p 35.25p 35.67p 639432
18/07/2012 36.03p 36.03p 35.39p 35.69p 269560
17/07/2012 35.41p 35.94p 35.39p 35.62p 285664
16/07/2012 35.37p 35.75p 35.30p 35.55p 168216
13/07/2012 35.75p 35.75p 35.00p 35.36p 324392
12/07/2012 35.75p 36.00p 35.36p 35.36p 2081432
11/07/2012 35.78p 35.87p 35.75p 35.75p 254640
10/07/2012 35.75p 36.16p 35.75p 35.87p 244192
09/07/2012 35.78p 35.97p 35.75p 35.78p 207000
06/07/2012 35.75p 35.91p 35.75p 35.75p 1807648
05/07/2012 35.37p 35.63p 35.23p 35.42p 266776
04/07/2012 35.37p 35.62p 35.19p 35.19p 480192
03/07/2012 35.72p 35.72p 35.23p 35.64p 1111056
02/07/2012 35.50p 35.61p 35.41p 35.44p 252048
29/06/2012 35.00p 35.44p 34.91p 35.37p 1049392
28/06/2012 34.56p 34.66p 34.38p 34.66p 232616
27/06/2012 34.38p 34.77p 34.38p 34.63p 136128
26/06/2012 34.88p 34.88p 34.38p 34.59p 141976
25/06/2012 35.00p 35.38p 34.47p 34.67p 289808
22/06/2012 35.22p 35.52p 35.08p 35.19p 197504
21/06/2012 35.94p 35.94p 35.25p 35.25p 22992
20/06/2012 35.87p 36.00p 35.66p 36.00p 85888
19/06/2012 35.87p 35.97p 35.54p 35.97p 1289592
18/06/2012 36.25p 36.25p 35.50p 35.80p 191168
15/06/2012 35.59p 36.09p 35.37p 35.87p 2139080
14/06/2012 35.62p 35.95p 35.62p 35.62p 170672
13/06/2012 36.28p 36.28p 35.76p 35.97p 458272
12/06/2012 36.94p 37.00p 35.62p 35.62p 380880
11/06/2012 36.50p 37.01p 36.41p 37.00p 279480
08/06/2012 36.88p 36.88p 36.12p 36.59p 372560
07/06/2012 35.47p 36.91p 35.47p 36.75p 1805952
06/06/2012 35.75p 36.25p 35.41p 36.25p 204344
01/06/2012 35.25p 35.69p 35.09p 35.69p 1038728
31/05/2012 35.16p 35.62p 35.12p 35.37p 2027424
30/05/2012 35.25p 35.78p 35.25p 35.61p 490368
29/05/2012 35.00p 36.07p 35.00p 36.00p 466704
28/05/2012 35.50p 35.50p 35.12p 35.44p 71880
25/05/2012 35.37p 36.00p 35.25p 36.00p 140192
24/05/2012 35.00p 36.13p 35.00p 36.13p 243168
23/05/2012 35.66p 36.00p 34.98p 35.25p 398544
22/05/2012 35.75p 36.03p 35.53p 35.97p 362464
21/05/2012 35.37p 35.71p 34.91p 35.37p 614120
18/05/2012 35.12p 35.42p 34.75p 35.12p 556728
17/05/2012 35.75p 36.09p 35.44p 35.52p 262040
16/05/2012 35.44p 36.19p 35.44p 35.87p 200128
15/05/2012 36.53p 36.55p 35.91p 36.09p 337568
14/05/2012 37.19p 37.34p 36.14p 36.28p 890552
11/05/2012 37.50p 37.81p 37.13p 37.50p 218664
10/05/2012 37.75p 37.87p 37.31p 37.38p 488536
09/05/2012 38.00p 38.26p 37.22p 37.41p 399208
08/05/2012 39.16p 39.92p 38.12p 38.37p 426744
04/05/2012 40.00p 40.08p 39.13p 39.13p 295536
03/05/2012 40.50p 40.50p 39.72p 40.06p 211336
02/05/2012 40.47p 40.50p 39.75p 40.25p 323800
01/05/2012 39.88p 40.50p 39.28p 40.50p 154112
30/04/2012 39.88p 39.91p 39.53p 39.75p 161360
27/04/2012 39.38p 40.19p 39.13p 40.19p 640888
26/04/2012 40.16p 40.19p 39.49p 39.75p 505256
25/04/2012 39.47p 40.25p 38.69p 40.25p 579448
24/04/2012 38.84p 39.50p 38.72p 39.50p 415416
23/04/2012 39.38p 39.44p 38.50p 38.84p 790272
20/04/2012 39.88p 40.12p 39.50p 39.56p 639912
19/04/2012 39.88p 40.17p 39.75p 40.00p 285640
18/04/2012 40.13p 40.42p 39.75p 40.08p 221352
17/04/2012 40.00p 40.50p 39.75p 40.38p 422296
16/04/2012 39.28p 40.06p 39.28p 40.00p 575824
13/04/2012 40.28p 40.58p 39.77p 39.77p 119072
12/04/2012 39.88p 40.42p 39.70p 40.42p 357432
11/04/2012 39.75p 40.13p 39.38p 40.05p 510552
10/04/2012 40.25p 40.41p 39.75p 39.75p 2189448
05/04/2012 41.53p 42.56p 40.44p 40.44p 1283888
04/04/2012 42.22p 42.25p 41.00p 41.00p 355384
03/04/2012 42.63p 42.81p 42.27p 42.50p 834000
02/04/2012 42.38p 42.97p 42.38p 42.69p 88768
30/03/2012 42.28p 42.88p 42.28p 42.75p 233336
29/03/2012 42.78p 42.88p 42.25p 42.25p 351608
28/03/2012 43.00p 43.06p 42.81p 43.02p 230720
27/03/2012 42.94p 43.35p 42.53p 43.13p 430528
26/03/2012 41.87p 42.94p 41.74p 42.94p 282520
23/03/2012 42.25p 42.50p 41.81p 42.50p 498256
22/03/2012 42.25p 42.53p 41.53p 42.53p 123000
21/03/2012 41.50p 42.49p 41.50p 42.27p 879144
20/03/2012 42.12p 42.37p 41.55p 41.66p 494744
19/03/2012 42.56p 42.61p 42.37p 42.38p 267488
16/03/2012 42.59p 42.64p 41.91p 42.63p 317312
15/03/2012 42.53p 42.59p 42.20p 42.59p 26648
14/03/2012 42.12p 42.44p 41.51p 42.44p 367168
13/03/2012 41.50p 42.25p 41.50p 42.25p 354888
12/03/2012 41.09p 41.81p 41.09p 41.81p 249840
09/03/2012 41.47p 41.81p 40.84p 41.81p 530384
08/03/2012 40.56p 41.48p 40.06p 41.25p 632608
07/03/2012 40.13p 40.50p 40.03p 40.28p 65024
06/03/2012 41.25p 41.35p 40.09p 40.38p 562600
05/03/2012 41.50p 41.92p 41.37p 41.62p 433944
02/03/2012 41.84p 41.98p 41.47p 41.98p 108264
01/03/2012 41.69p 41.87p 41.34p 41.72p 212168
29/02/2012 41.69p 41.94p 41.28p 41.75p 682592
28/02/2012 41.62p 42.09p 41.23p 41.87p 684680
27/02/2012 41.16p 41.25p 40.92p 41.25p 51616
24/02/2012 41.37p 41.66p 41.20p 41.31p 308720
23/02/2012 41.16p 41.44p 41.13p 41.25p 639448
22/02/2012 41.47p 41.47p 41.28p 41.28p 542032
21/02/2012 41.31p 41.50p 40.75p 40.75p 588448
20/02/2012 40.50p 41.50p 40.46p 41.23p 447648
17/02/2012 40.00p 40.47p 39.68p 40.38p 334088
16/02/2012 40.13p 40.13p 39.23p 39.72p 469040
15/02/2012 40.06p 40.39p 39.88p 40.19p 1473184
14/02/2012 40.28p 40.51p 39.87p 40.19p 254912
13/02/2012 40.00p 40.44p 39.91p 40.06p 223648
10/02/2012 39.53p 40.13p 39.47p 39.75p 951496
09/02/2012 39.63p 40.59p 39.63p 40.59p 335312
08/02/2012 40.22p 40.22p 39.59p 39.81p 729400
07/02/2012 39.66p 39.78p 39.19p 39.38p 475384
06/02/2012 39.72p 39.87p 39.06p 39.33p 453968
03/02/2012 38.72p 39.75p 38.44p 39.47p 667872
02/02/2012 37.94p 38.59p 37.56p 38.59p 343416
01/02/2012 37.56p 37.85p 37.00p 37.81p 155800
31/01/2012 37.38p 37.56p 37.23p 37.34p 248104
30/01/2012 37.50p 37.54p 37.00p 37.13p 1127056
27/01/2012 37.44p 37.59p 37.13p 37.33p 286904
26/01/2012 36.44p 37.50p 36.44p 37.41p 353512
25/01/2012 36.44p 36.72p 36.31p 36.63p 992208
24/01/2012 36.47p 36.72p 36.26p 36.72p 712064
23/01/2012 36.38p 36.59p 35.95p 36.16p 130624
20/01/2012 35.91p 36.69p 35.80p 36.59p 302856
19/01/2012 35.75p 36.38p 35.41p 36.38p 682296
18/01/2012 34.91p 35.50p 34.91p 35.19p 408016
17/01/2012 34.91p 35.50p 34.88p 34.88p 328832
16/01/2012 34.59p 34.63p 34.38p 34.44p 380224
13/01/2012 35.37p 35.42p 34.56p 34.80p 272424
12/01/2012 35.03p 35.50p 35.00p 35.50p 315376
11/01/2012 34.78p 35.25p 34.64p 34.88p 159224
10/01/2012 34.84p 34.95p 34.56p 34.75p 240280
09/01/2012 34.41p 34.49p 34.41p 34.44p 179328
06/01/2012 34.75p 35.00p 34.50p 34.61p 1019136
05/01/2012 34.75p 35.16p 34.38p 34.75p 577856
04/01/2012 35.31p 35.59p 34.89p 34.89p 237536
03/01/2012 34.75p 35.48p 34.75p 35.48p 282808
30/12/2011 34.09p 34.19p 33.75p 34.19p 78296
29/12/2011 34.13p 34.13p 33.75p 33.97p 100832
28/12/2011 34.16p 34.22p 33.88p 33.89p 141656
23/12/2011 34.38p 34.38p 33.91p 34.11p 246224
22/12/2011 34.00p 34.14p 33.49p 34.08p 139992
21/12/2011 33.38p 33.94p 33.38p 33.41p 1829920
20/12/2011 33.56p 33.63p 33.25p 33.63p 448544
19/12/2011 33.38p 33.72p 32.94p 33.19p 1027688
16/12/2011 34.13p 34.22p 33.50p 33.50p 269912
15/12/2011 33.91p 34.22p 33.75p 34.06p 242016
14/12/2011 34.66p 34.94p 33.75p 34.19p 406568
13/12/2011 34.91p 35.19p 34.63p 34.63p 230112
12/12/2011 35.62p 36.05p 34.72p 34.72p 267440
09/12/2011 36.25p 36.25p 35.75p 35.87p 149752
08/12/2011 36.16p 36.81p 35.87p 35.87p 100264
07/12/2011 37.50p 37.50p 36.38p 36.69p 378792
06/12/2011 36.75p 37.10p 36.75p 36.88p 84176
05/12/2011 37.66p 37.66p 36.88p 37.31p 328904
02/12/2011 36.66p 37.31p 36.63p 36.91p 376200
01/12/2011 36.50p 36.88p 36.38p 36.88p 618568
30/11/2011 35.53p 36.72p 35.12p 36.72p 216544
29/11/2011 35.59p 35.94p 35.31p 35.37p 573944
28/11/2011 35.09p 35.62p 34.88p 35.42p 636448
25/11/2011 34.47p 34.47p 34.13p 34.31p 152608
24/11/2011 34.72p 35.27p 34.59p 34.59p 214240
23/11/2011 35.00p 35.57p 34.63p 34.63p 220256
22/11/2011 35.87p 35.90p 35.28p 35.37p 90384
21/11/2011 35.72p 35.80p 35.12p 35.20p 266040
18/11/2011 36.03p 36.67p 35.87p 36.19p 429904
17/11/2011 36.72p 36.81p 36.25p 36.72p 366208
16/11/2011 37.25p 37.60p 36.75p 36.84p 150040
15/11/2011 37.22p 37.63p 36.81p 37.09p 699608
14/11/2011 38.03p 38.47p 37.31p 37.77p 1597368
11/11/2011 37.28p 38.03p 37.25p 37.25p 3343568
10/11/2011 37.59p 37.73p 37.34p 37.34p 340208
09/11/2011 38.41p 39.09p 37.50p 37.50p 126640
08/11/2011 38.62p 39.03p 37.82p 38.70p 195776
07/11/2011 37.50p 38.50p 37.50p 38.25p 363088
04/11/2011 38.50p 39.00p 38.23p 38.53p 266856
03/11/2011 38.75p 39.13p 38.12p 38.94p 339944
02/11/2011 38.25p 38.81p 38.00p 38.81p 264272
01/11/2011 38.78p 39.04p 37.75p 38.75p 211248
31/10/2011 40.28p 40.80p 39.63p 39.63p 503448
28/10/2011 40.69p 40.90p 40.63p 40.75p 114336
27/10/2011 40.00p 40.88p 39.55p 40.88p 482424
26/10/2011 38.62p 39.41p 38.62p 39.08p 704016
25/10/2011 39.34p 39.66p 38.81p 39.06p 192224
24/10/2011 39.00p 39.63p 38.61p 39.53p 132976
21/10/2011 38.53p 39.00p 38.12p 39.00p 233056
20/10/2011 38.12p 38.12p 38.12p 38.12p 1568
19/10/2011 38.06p 38.94p 38.06p 38.94p 328896
18/10/2011 38.44p 38.47p 37.94p 38.47p 508520
17/10/2011 39.00p 39.25p 38.25p 38.62p 547504
14/10/2011 38.53p 38.75p 38.36p 38.75p 128128
13/10/2011 38.50p 38.61p 38.00p 38.06p 600768
12/10/2011 37.38p 38.25p 37.13p 38.25p 141856
11/10/2011 37.88p 38.00p 37.50p 38.00p 155592
10/10/2011 37.50p 38.25p 37.03p 38.06p 158432
07/10/2011 36.81p 37.03p 36.69p 36.88p 132616
06/10/2011 36.38p 37.22p 36.31p 36.75p 306168

*Close Price adjusted for both dividends and splits